Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 18 376'4 379'2 376'2 378'4 2'0 376'4 10:06P Chart for @C8K Options for @C8K
Jul 18 385'2 388'0 385'2 387'2 1'6 385'4 10:06P Chart for @C8N Options for @C8N
Sep 18 393'0 395'4 392'6 395'0 2'0 393'0 10:06P Chart for @C8U Options for @C8U
Dec 18 402'2 405'0 402'2 404'0 1'4 402'4 10:06P Chart for @C8Z Options for @C8Z
Mar 19 410'2 412'4 410'2 412'0 1'6 410'2 10:06P Chart for @C9H Options for @C9H
May 19 415'4 416'2 415'4 416'2 1'6 414'4 10:06P Chart for @C9K Options for @C9K
Jul 19 419'0 420'4 419'0 420'0 1'4 418'4 10:06P Chart for @C9N Options for @C9N
Sep 19 408'0 408'2 406'0 406'2 -3'6 406'0s 10:06P Chart for @C9U Options for @C9U
Dec 19 408'2 410'0 408'2 409'6 1'2 408'4 10:06P Chart for @C9Z Options for @C9Z
Mar 20 418'2 -4'0 416'6s 10:06P Chart for @C0H Options for @C0H
May 20 428'0 -4'0 420'4s 10:06P Chart for @C0K Options for @C0K
Jul 20 426'4 -4'0 425'0s 10:06P Chart for @C0N Options for @C0N
Sep 20 418'0 418'0 418'0 418'0 1'0 419'2s 07:00P Chart for @C0U Options for @C0U
Dec 20 418'0 418'0 415'4 415'6 -2'6 415'6s 10:06P Chart for @C0Z Options for @C0Z
Jul 21 424'0 -2'6 424'0s 02:00P Chart for @C1N Options for @C1N
Dec 21 421'0 -0'4 420'4s 02:00P Chart for @C1Z Options for @C1Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
May 18 482'6 489'0 480'0 487'4 4'6 482'6 10:06P Chart for @KW8K Options for @KW8K
Jul 18 500'6 508'2 499'0 507'0 5'0 502'0 10:06P Chart for @KW8N Options for @KW8N
Sep 18 520'4 526'4 520'4 525'6 5'2 520'4 10:06P Chart for @KW8U Options for @KW8U
Dec 18 546'0 552'6 543'4 551'6 5'0 546'6 10:06P Chart for @KW8Z Options for @KW8Z
Mar 19 562'6 569'6 562'2 569'4 5'0 564'4 10:06P Chart for @KW9H Options for @KW9H
May 19 571'4 571'4 571'4 571'4 -1'4 573'0 09:59P Chart for @KW9K Options for @KW9K
Jul 19 585'0 585'0 576'6 576'6 -14'4 576'4s 10:06P Chart for @KW9N Options for @KW9N
Sep 19 588'4 588'4 588'4 588'4 -14'4 584'4s 10:03P Chart for @KW9U Options for @KW9U
Dec 19 611'6 -12'2 601'0s 10:03P Chart for @KW9Z Options for @KW9Z
Mar 20 625'0 -12'2 606'4s 09:40P Chart for @KW0H Options for @KW0H
May 20 606'4 -12'2 606'4s 04/20 Chart for @KW0K Options for @KW0K
Jul 20 625'0 -12'2 599'6s 10:03P Chart for @KW0N Options for @KW0N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 18 1027'4 1033'2 1026'6 1031'2 2'4 1028'6 10:06P Chart for @S8K Options for @S8K
Jul 18 1038'6 1045'0 1038'2 1042'6 2'4 1040'2 10:06P Chart for @S8N Options for @S8N
Aug 18 1040'2 1046'2 1040'0 1044'4 2'4 1042'0 10:06P Chart for @S8Q Options for @S8Q
Sep 18 1036'2 1041'0 1036'2 1040'0 2'4 1037'4 10:06P Chart for @S8U Options for @S8U
Nov 18 1033'0 1039'4 1033'0 1037'0 2'0 1035'0 10:06P Chart for @S8X Options for @S8X
Jan 19 1038'2 1044'0 1038'2 1040'4 0'6 1039'6 10:06P Chart for @S9F Options for @S9F
Mar 19 1028'4 1033'2 1028'4 1031'4 2'4 1029'0 10:06P Chart for @S9H Options for @S9H
May 19 1031'2 1032'0 1030'0 1031'0 3'4 1027'4 10:06P Chart for @S9K Options for @S9K
Jul 19 1036'0 1036'6 1035'0 1035'0 2'4 1032'4 10:06P Chart for @S9N Options for @S9N
Aug 19 1033'4 1034'0 1032'4 1033'6 -7'0 1029'2s 10:06P Chart for @S9Q Options for @S9Q
Sep 19 1022'4 -7'0 1012'2s 10:06P Chart for @S9U Options for @S9U
Nov 19 998'2 1003'6 998'2 1001'0 2'4 998'4 10:06P Chart for @S9X Options for @S9X
Jan 20 998'0 -5'2 1001'0s 10:06P Chart for @S0F Options for @S0F
Mar 20 1010'0 -5'4 995'2s 10:06P Chart for @S0H Options for @S0H
May 20 996'0 -5'0 996'0s 09:38P Chart for @S0K Options for @S0K
Jul 20 995'0 -5'0 1002'6s 10:06P Chart for @S0N Options for @S0N
Aug 20 995'2 -5'0 995'2s 07:45P Chart for @S0Q Options for @S0Q
Sep 20 991'4 -5'0 991'4s 02:00P Chart for @S0U Options for @S0U
Nov 20 982'0 982'0 982'0 982'0 -5'0 977'2s 02:00P Chart for @S0X Options for @S0X
Jul 21 981'0 -5'0 980'0s 07:00P Chart for @S1N Options for @S1N
Nov 21 975'0 -5'0 980'0s 02:00P Chart for @S1X Options for @S1X
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Webinars

Intraday Commodities
@CK8

Intraday Indexes
NASDAQ Composite


Local Conditions
Stockton, CA
Chg Zip Code: 
Temp: 82oF Feels Like: 81oF
Humid: 34% Dew Pt: 51oF
Barom: 29.85 Wind Dir: WNW
Cond: N/A Wind Spd: 8 mph
Sunrise: 6:18 Sunset: 7:48
As reported at FRENCH CAMP, CA at 7:00 PM
 
Local Radar
Stockton, CA
Radar
 
Local Forecast
Stockton, CA

Monday

Tuesday

Wednesday

Thursday

Friday
High: 88°F
Low: 53°F
Precip: 0%
High: 88°F
Low: 53°F
Precip: 0%
High: 89°F
Low: 54°F
Precip: 0%
High: 82°F
Low: 51°F
Precip: 0%
High: 76°F
Low: 49°F
Precip: 0%
View complete Local Weather

DTN Ag Headline News
The Market's Fine Print
Grow Good Neighbors
DTN Fieldwork Roundup
DTN Retail Fertilizer Trends
Good to Great
Vote Clears House Farm Bill
More Syngenta Corn Settlement Details
Dicamba Drama Continues
Senators Turning Up RFS Heat

DTN Ag Headline News
The Market's Fine Print
Grow Good Neighbors
DTN Fieldwork Roundup
DTN Retail Fertilizer Trends
Good to Great
Vote Clears House Farm Bill
More Syngenta Corn Settlement Details
Dicamba Drama Continues
Senators Turning Up RFS Heat

My Market Watch
Click Here to Customize
Commodities
@C8K 378'4 2'0
@S8K 1031'2 2'4
@W8K 467'2 4'0
@O8K 233'6 1'2
Stocks
MSFT 95.000000 -1.110000
WMT 86.980000 -0.910000
XOM 79.000000 -0.420000
TWX 96.240000 -0.340000



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C8K)
Exchange:  CBOT
Last Trade:  378'4
Change:  2'0
Bid:  378'2
Ask:  378'4
Today's High:  379'2
Today's Low:  376'2
Volume:  156,689
Open:  376'4
Settle:  376'4
Prev:  376'4
Contract High: 
Contract Low: 
Updated:  Apr-22-2018
10:06:00PM
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