Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 18 375'4 378'0 375'4 376'2 1'2 376'2s 05:29P Chart for @C8Z Options for @C8Z
Mar 19 384'6 387'6 384'2 385'2 0'4 385'2s 05:37P Chart for @C9H Options for @C9H
May 19 392'2 395'0 391'6 392'4 0'4 392'6s 04:58P Chart for @C9K Options for @C9K
Jul 19 398'6 401'0 397'6 398'6 0'0 398'6s 05:10P Chart for @C9N Options for @C9N
Sep 19 400'0 401'6 398'6 399'6 0'0 400'0s 04:54P Chart for @C9U Options for @C9U
Dec 19 404'0 405'2 402'6 403'6 -0'2 403'6s 05:22P Chart for @C9Z Options for @C9Z
Mar 20 412'4 414'0 412'0 412'4 0'0 412'6s 05:01P Chart for @C0H Options for @C0H
May 20 418'2 419'2 418'0 418'2 0'0 417'6s 05:28P Chart for @C0K Options for @C0K
Jul 20 423'0 423'6 421'4 421'6 -0'4 422'0s 01:20P Chart for @C0N Options for @C0N
Sep 20 412'2 -0'2 414'6s 01:20P Chart for @C0U Options for @C0U
Dec 20 416'2 416'4 415'0 416'0 -0'2 416'0s 03:49P Chart for @C0Z Options for @C0Z
Jul 21 430'0 0'0 431'2s 01:20P Chart for @C1N Options for @C1N
Dec 21 419'0 419'0 418'0 419'0 0'0 418'6s 01:20P Chart for @C1Z Options for @C1Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Dec 18 492'2 6'4 483'6s 01:20P Chart for @KW8Z Options for @KW8Z
Mar 19 505'6 514'0 505'6 510'4 6'4 511'2s 05:23P Chart for @KW9H Options for @KW9H
May 19 517'6 525'4 517'6 522'0 5'2 522'0s 04:58P Chart for @KW9K Options for @KW9K
Jul 19 528'6 534'6 528'4 531'6 4'4 532'0s 04:58P Chart for @KW9N Options for @KW9N
Sep 19 541'4 547'0 541'4 543'4 3'6 544'4s 01:21P Chart for @KW9U Options for @KW9U
Dec 19 560'0 563'4 559'2 560'4 3'0 561'0s 01:21P Chart for @KW9Z Options for @KW9Z
Mar 20 572'2 574'4 570'6 574'4 2'2 572'2s 01:21P Chart for @KW0H Options for @KW0H
May 20 579'4 579'4 579'4 579'4 1'4 577'2s 01:20P Chart for @KW0K Options for @KW0K
Jul 20 575'2 578'6 575'2 578'2 1'2 577'6s 01:21P Chart for @KW0N Options for @KW0N
Sep 20 591'4 591'4 591'4 591'4 1'4 590'2s 01:20P Chart for @KW0U Options for @KW0U
Dec 20 591'4 1'2 606'0s 01:20P Chart for @KW0Z Options for @KW0Z
Mar 21 630'0 1'0 616'6s 01:20P Chart for @KW1H Options for @KW1H
May 21 617'2 1'0 617'2s 01:20P Chart for @KW1K Options for @KW1K
Jul 21 621'0 1'0 602'6s 01:20P Chart for @KW1N Options for @KW1N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 19 916'0 928'0 915'2 919'0 5'0 920'0s 05:43P Chart for @S9F Options for @S9F
Mar 19 928'6 941'0 928'4 932'2 5'0 933'2s 05:40P Chart for @S9H Options for @S9H
May 19 941'4 953'0 941'4 944'2 4'6 945'6s 04:58P Chart for @S9K Options for @S9K
Jul 19 953'0 964'2 952'6 955'4 4'4 957'2s 05:46P Chart for @S9N Options for @S9N
Aug 19 957'4 968'0 957'4 961'4 4'4 961'2s 01:30P Chart for @S9Q Options for @S9Q
Sep 19 957'6 967'6 957'6 961'2 4'6 961'6s 03:32P Chart for @S9U Options for @S9U
Nov 19 961'4 971'0 960'6 964'4 4'2 966'0s 04:58P Chart for @S9X Options for @S9X
Jan 20 970'4 978'4 969'0 973'4 3'6 974'0s 04:58P Chart for @S0F Options for @S0F
Mar 20 979'0 984'6 976'6 980'2 3'4 981'0s 01:30P Chart for @S0H Options for @S0H
May 20 991'0 991'0 983'6 983'6 3'0 987'6s 01:20P Chart for @S0K Options for @S0K
Jul 20 995'0 1000'0 992'0 994'2 2'2 995'6s 01:20P Chart for @S0N Options for @S0N
Aug 20 988'0 1'6 994'0s 01:20P Chart for @S0Q Options for @S0Q
Sep 20 983'2 983'2 983'2 983'2 2'2 987'2s 01:20P Chart for @S0U Options for @S0U
Nov 20 983'4 985'0 980'0 981'0 1'4 981'6s 04:58P Chart for @S0X Options for @S0X
Jan 21 983'6 1'4 983'6s 01:20P Chart for @S1F Options for @S1F
Mar 21 983'6 1'4 983'6s 01:20P Chart for @S1H Options for @S1H
May 21 983'6 1'4 983'6s 01:20P Chart for @S1K Options for @S1K
Jul 21 1000'0 1000'0 1000'0 1000'0 1'2 1001'2s 01:20P Chart for @S1N Options for @S1N
Aug 21 1001'2 1'2 1001'2s 01:20P Chart for @S1Q Options for @S1Q
Sep 21 1001'2 1'2 1001'2s 01:20P Chart for @S1U Options for @S1U
Nov 21 988'2 1'4 990'6s 01:30P Chart for @S1X Options for @S1X
Jul 22 990'6 1'4 990'6s 01:20P Chart for @S2N Options for @S2N
Nov 22 990'6 1'4 990'6s 01:20P Chart for @S2X Options for @S2X
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Webinars

Intraday Commodities
@CZ8

Intraday Indexes
NASDAQ Composite


Local Conditions
Stockton, CA
Chg Zip Code: 
Temp: 61oF Feels Like: 59oF
Humid: 52% Dew Pt: 43oF
Barom: 30.2 Wind Dir: NNW
Cond: N/A Wind Spd: 16 mph
Sunrise: 7:11 Sunset: 4:46
As reported at FRENCH CAMP, CA at 3:00 PM
 
Local Radar
Stockton, CA
Radar
 
Local Forecast
Stockton, CA

Wednesday

Thursday

Friday

Saturday

Sunday
High: 62°F
Low: 44°F
Precip: 0%
High: 61°F
Low: 37°F
Precip: 0%
High: 61°F
Low: 43°F
Precip: 0%
High: 62°F
Low: 43°F
Precip: 20%
High: 61°F
Low: 44°F
Precip: 60%
View complete Local Weather

DTN Ag Headline News
Trade Aid Delayed
Senate Passes Farm Bill
USDA Reports Summary
Cash Market Moves
Family Business Matters
Farm Carbon and Biofuels
Stamps Face More Charges
WOTUS Rule Expected Next Week
Global Fertilizer Outlook - 2

DTN Ag Headline News
Trade Aid Delayed
Senate Passes Farm Bill
USDA Reports Summary
Cash Market Moves
Family Business Matters
Farm Carbon and Biofuels
Stamps Face More Charges
WOTUS Rule Expected Next Week
Global Fertilizer Outlook - 2

My Market Watch
Click Here to Customize
Commodities
@C8Z 376'2 1'2
@S9F 919'0 5'0
@W8Z 517'6 5'4
@O8Z 287'2 -2'4
Stocks
MSFT 109.080000 0.490000
WMT 93.110000 -0.740000
XOM 76.020000 -0.660000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C8Z)
Exchange:  CBOT
Last Trade:  376'2
Change:  1'2
Bid:  376'0
Ask:  377'0
Today's High:  378'0
Today's Low:  375'4
Volume:  632
Open:  375'4
Settle:  376'2s
Prev:  375'0
Contract High: 
Contract Low: 
Updated:  Dec-12-2018
1:15:00PM
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