Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 19 441'4 449'0 436'4 448'0 7'0 441'0 12:39P Chart for @C9N Options for @C9N
Sep 19 446'2 454'6 442'0 453'0 6'6 446'2 12:39P Chart for @C9U Options for @C9U
Dec 19 453'2 462'4 449'0 459'6 6'4 453'2 12:39P Chart for @C9Z Options for @C9Z
Mar 20 458'6 468'0 454'6 465'4 6'6 458'6 12:39P Chart for @C0H Options for @C0H
May 20 460'6 469'6 456'6 467'2 7'0 460'2 12:39P Chart for @C0K Options for @C0K
Jul 20 461'2 470'4 458'4 467'6 6'6 461'0 12:39P Chart for @C0N Options for @C0N
Sep 20 425'6 429'6 423'2 428'2 3'2 425'0 12:39P Chart for @C0U Options for @C0U
Dec 20 414'0 417'6 412'2 414'2 -1'0 415'2 12:39P Chart for @C0Z Options for @C0Z
Mar 21 424'0 425'6 424'0 424'6 -0'4 425'2 12:38P Chart for @C1H Options for @C1H
May 21 431'0 432'6 429'4 431'2 -0'6 432'0 12:38P Chart for @C1K Options for @C1K
Jul 21 437'6 438'2 436'2 436'2 -0'6 437'0 12:38P Chart for @C1N Options for @C1N
Sep 21 414'4 414'4 414'4 414'4 0'0 414'6s 12:38P Chart for @C1U Options for @C1U
Dec 21 414'2 416'0 413'6 414'6 0'2 414'4 12:38P Chart for @C1Z Options for @C1Z
Jul 22 429'2 0'2 430'4s 12:38P Chart for @C2N Options for @C2N
Dec 22 417'4 0'2 416'0s 12:38P Chart for @C2Z Options for @C2Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Jul 19 456'2 465'2 451'4 462'2 4'6 457'4 12:39P Chart for @KW9N Options for @KW9N
Sep 19 465'2 475'0 461'2 472'2 4'2 468'0 12:39P Chart for @KW9U Options for @KW9U
Dec 19 485'2 496'0 483'0 493'0 3'0 490'0 12:39P Chart for @KW9Z Options for @KW9Z
Mar 20 507'2 516'6 504'4 514'4 3'4 511'0 12:39P Chart for @KW0H Options for @KW0H
May 20 518'0 529'4 517'4 527'4 3'4 524'0 12:39P Chart for @KW0K Options for @KW0K
Jul 20 524'6 534'0 524'6 531'6 3'2 528'4 12:39P Chart for @KW0N Options for @KW0N
Sep 20 533'4 543'4 533'4 543'4 4'4 539'0 12:39P Chart for @KW0U Options for @KW0U
Dec 20 557'6 558'4 556'4 557'0 3'2 553'6 12:39P Chart for @KW0Z Options for @KW0Z
Mar 21 584'0 -9'6 566'4s 12:39P Chart for @KW1H Options for @KW1H
May 21 590'0 -9'6 573'0s 12:38P Chart for @KW1K Options for @KW1K
Jul 21 575'0 -9'6 557'0s 12:39P Chart for @KW1N Options for @KW1N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 19 901'2 917'4 896'4 914'6 11'4 903'2 12:39P Chart for @S9N Options for @S9N
Aug 19 907'4 923'4 903'0 921'0 11'4 909'4 12:39P Chart for @S9Q Options for @S9Q
Sep 19 914'0 929'6 910'0 927'0 11'0 916'0 12:39P Chart for @S9U Options for @S9U
Nov 19 927'0 943'0 922'6 940'2 11'4 928'6 12:39P Chart for @S9X Options for @S9X
Jan 20 939'0 955'0 935'4 952'2 11'2 941'0 12:39P Chart for @S0F Options for @S0F
Mar 20 944'2 961'2 942'0 958'6 11'2 947'4 12:39P Chart for @S0H Options for @S0H
May 20 950'0 964'4 945'4 962'0 10'6 951'2 12:39P Chart for @S0K Options for @S0K
Jul 20 952'6 969'4 951'0 968'6 12'2 956'4 12:39P Chart for @S0N Options for @S0N
Aug 20 964'2 969'2 964'2 968'4 12'2 956'2 12:39P Chart for @S0Q Options for @S0Q
Sep 20 961'4 962'2 961'2 961'2 11'4 949'6 12:39P Chart for @S0U Options for @S0U
Nov 20 945'0 958'2 941'0 957'2 10'4 946'6 12:39P Chart for @S0X Options for @S0X
Jan 21 953'4 954'6 953'4 954'6 0'6 954'0 12:39P Chart for @S1F Options for @S1F
Mar 21 947'0 -5'4 958'0s 12:10P Chart for @S1H Options for @S1H
May 21 964'0 -5'2 964'6s 11:45A Chart for @S1K Options for @S1K
Jul 21 965'6 -5'2 972'2s 12:38P Chart for @S1N Options for @S1N
Aug 21 966'0 -5'2 972'2s 12:23P Chart for @S1Q Options for @S1Q
Sep 21 956'0 -5'2 962'2s 11:52A Chart for @S1U Options for @S1U
Nov 21 945'2 945'2 944'0 944'0 -5'2 946'0s 12:36P Chart for @S1X Options for @S1X
Jul 22 949'6 -5'2 949'6s 11:52A Chart for @S2N Options for @S2N
Nov 22 941'6 -5'2 941'6s 12:38P Chart for @S2X Options for @S2X
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Webinars

Intraday Commodities
@CN9

Intraday Indexes
NASDAQ Composite


Local Conditions
Stockton, CA
Chg Zip Code: 
Temp: 72oF Feels Like: 72oF
Humid: 57% Dew Pt: 56oF
Barom: 29.85 Wind Dir: N
Cond: N/A Wind Spd: 3 mph
Sunrise: 5:42 Sunset: 8:30
As reported at FRENCH CAMP, CA at 10:00 AM
 
Local Radar
Stockton, CA
Radar
 
Local Forecast
Stockton, CA

Thursday

Friday

Saturday

Sunday

Monday
High: 89°F
Low: 61°F
Precip: 0%
High: 92°F
Low: 60°F
Precip: 0%
High: 97°F
Low: 60°F
Precip: 0%
High: 99°F
Low: 62°F
Precip: 0%
High: 96°F
Low: 62°F
Precip: 0%
View complete Local Weather

DTN Ag Headline News
DTN Retail Fertilizer Trends
Sens Press for Trade Action
USDA Weekly Crop Progress
Grain Inspections Mixed
Dairy Program Signup Begins
Cash Market Moves
USDA Tempers Aid Expectations
Crop Tech Corner
Cover Crop Seed Crunch

DTN Ag Headline News
DTN Retail Fertilizer Trends
Sens Press for Trade Action
USDA Weekly Crop Progress
Grain Inspections Mixed
Dairy Program Signup Begins
Cash Market Moves
USDA Tempers Aid Expectations
Crop Tech Corner
Cover Crop Seed Crunch

My Market Watch
Click Here to Customize
Commodities
@C9N 447'6 6'6
@S9N 914'4 11'2
@W9N 526'6 4'4
@O9N 283'6 -1'6
Stocks
MSFT 136.230000 0.540000
WMT 109.870000 0.250000
XOM 76.400100 1.080100
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C9N)
Exchange:  CBOT
Last Trade:  448'0
Change:  7'0
Bid:  448'0
Ask:  448'2
Today's High:  449'0
Today's Low:  436'4
Volume:  193,331
Open:  441'4
Settle:  441'0
Prev:  441'0
Contract High: 
Contract Low: 
Updated:  Jun-20-2019
12:39:00PM
Delay Time:  10 Minutes


Make us your homepage
 
Follow the steps below to make Phil O'Connell Grain Co. automatically appear when you launch your browser and when you click the Home button:
  • Open the Edit menu and choose Preferences.
  • Select the Navigator category.
  • Choose Home page under Navigator starts with.
  • In the Home page section, type
    http://www.philoconnellgrain.com
    in the Location box.
  • Click the OK button.


 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN