Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 20 408'2 415'2 407'6 414'0 5'0 413'6s 03:50P Chart for @C0Z Options for @C0Z
Mar 21 412'2 418'4 412'0 416'4 3'4 416'6s 03:46P Chart for @C1H Options for @C1H
May 21 415'0 419'6 413'6 418'0 3'0 418'4s 03:47P Chart for @C1K Options for @C1K
Jul 21 414'4 419'0 413'6 417'6 2'4 418'0s 02:30P Chart for @C1N Options for @C1N
Sep 21 399'4 402'6 399'2 401'2 1'2 401'4s 03:18P Chart for @C1U Options for @C1U
Dec 21 400'0 401'4 399'0 399'4 -0'6 399'4s 03:19P Chart for @C1Z Options for @C1Z
Mar 22 406'6 407'4 404'6 405'0 -1'6 405'2s 03:29P Chart for @C2H Options for @C2H
May 22 408'2 409'0 407'0 407'6 -3'0 406'2s 01:21P Chart for @C2K Options for @C2K
Jul 22 409'4 410'6 406'4 406'4 -3'6 406'6s 01:30P Chart for @C2N Options for @C2N
Sep 22 395'2 395'6 394'6 395'0 -0'6 394'4s 01:20P Chart for @C2U Options for @C2U
Dec 22 397'6 398'4 397'0 397'0 -1'0 397'2s 01:30P Chart for @C2Z Options for @C2Z
Jul 23 408'0 -1'0 407'4s 01:21P Chart for @C3N Options for @C3N
Dec 23 395'4 396'4 395'0 395'0 -0'6 395'0s 01:30P Chart for @C3Z Options for @C3Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Dec 20 574'0 579'4 568'2 570'4 -1'2 569'6s 01:30P Chart for @KW0Z Options for @KW0Z
Mar 21 579'6 586'0 575'4 577'6 -1'0 577'0s 03:13P Chart for @KW1H Options for @KW1H
May 21 585'6 591'2 581'4 582'6 -0'6 583'0s 01:30P Chart for @KW1K Options for @KW1K
Jul 21 589'4 595'0 585'0 586'4 -1'2 586'2s 03:45P Chart for @KW1N Options for @KW1N
Sep 21 594'0 600'0 589'6 591'6 -1'0 591'4s 01:20P Chart for @KW1U Options for @KW1U
Dec 21 601'0 606'2 597'6 599'0 -1'2 598'6s 01:20P Chart for @KW1Z Options for @KW1Z
Mar 22 605'4 608'6 601'4 602'6 -1'0 603'2s 01:30P Chart for @KW2H Options for @KW2H
May 22 595'0 -1'6 596'6s 01:20P Chart for @KW2K Options for @KW2K
Jul 22 579'0 585'0 575'4 575'4 -1'0 578'4s 01:20P Chart for @KW2N Options for @KW2N
Sep 22 568'6 -1'0 578'0s 01:20P Chart for @KW2U Options for @KW2U
Dec 22 553'2 -1'0 585'2s 03:22P Chart for @KW2Z Options for @KW2Z
Mar 23 585'2 -1'0 585'2s 01:20P Chart for @KW3H Options for @KW3H
May 23 585'2 -1'0 585'2s 01:20P Chart for @KW3K Options for @KW3K
Jul 23 520'0 -1'0 544'2s 01:20P Chart for @KW3N Options for @KW3N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 20 1065'0 1077'0 1064'2 1071'6 8'0 1072'0s 03:47P Chart for @S0X Options for @S0X
Jan 21 1064'4 1076'4 1063'6 1071'4 7'6 1071'4s 03:43P Chart for @S1F Options for @S1F
Mar 21 1053'0 1064'6 1052'6 1058'4 5'6 1058'6s 03:03P Chart for @S1H Options for @S1H
May 21 1048'0 1059'2 1048'0 1054'2 6'2 1055'0s 01:30P Chart for @S1K Options for @S1K
Jul 21 1050'4 1059'4 1050'0 1055'0 6'0 1055'6s 01:30P Chart for @S1N Options for @S1N
Aug 21 1043'2 1048'0 1043'2 1045'2 5'4 1046'0s 01:30P Chart for @S1Q Options for @S1Q
Sep 21 1008'0 1014'0 1008'0 1010'4 4'4 1011'4s 01:20P Chart for @S1U Options for @S1U
Nov 21 978'0 985'4 978'0 981'2 3'2 982'4s 03:49P Chart for @S1X Options for @S1X
Jan 22 978'4 982'2 977'6 978'0 2'6 979'0s 01:30P Chart for @S2F Options for @S2F
Mar 22 961'2 961'2 957'4 957'4 2'6 959'4s 01:30P Chart for @S2H Options for @S2H
May 22 957'4 958'6 954'2 954'2 2'2 955'4s 01:30P Chart for @S2K Options for @S2K
Jul 22 960'0 960'4 957'4 957'4 2'2 958'6s 01:20P Chart for @S2N Options for @S2N
Aug 22 850'0 2'0 953'2s 01:20P Chart for @S2Q Options for @S2Q
Sep 22 913'4 3'6 934'4s 01:20P Chart for @S2U Options for @S2U
Nov 22 918'6 921'4 918'6 920'0 2'2 920'0s 01:30P Chart for @S2X Options for @S2X
Jul 23 925'0 2'2 934'6s 01:20P Chart for @S3N Options for @S3N
Nov 23 920'4 920'4 920'4 920'4 2'2 920'2s 01:20P Chart for @S3X Options for @S3X
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Webinars

Intraday Commodities
@CZ0

Intraday Indexes
NASDAQ Composite


Local Conditions
Stockton, CA
Chg Zip Code: 
Temp: 84oF Feels Like: 82oF
Humid: 27% Dew Pt: 47oF
Barom: 29.81 Wind Dir: W
Cond: N/A Wind Spd: 6 mph
Sunrise: 7:20 Sunset: 6:18
As reported at FRENCH CAMP, CA at 1:00 PM
 
Local Radar
Stockton, CA
Radar
 
Local Forecast
Stockton, CA

Wednesday
Thursday
Friday
Saturday
Sunday
High: 90°F
Low: 56°F
Precip: 0%		 High: 85°F
Low: 55°F
Precip: 0%		 High: 82°F
Low: 49°F
Precip: 0%		 High: 78°F
Low: 49°F
Precip: 0%		 High: 75°F
Low: 47°F
Precip: 0%
View complete Local Weather

DTN Ag Headline News
Ranch Roots Run Deep in Rocky Mountains
Conquer Your Corn Costs - 5
Biden Sees CSP as Ag Strategy
This Farm Girl Cooks for Harvest Crews
USDA Weekly Crop Progress Report
Fall Nitrogen Limits in Minnesota
COVID Pandemic Exposes Food Insecurity
Todd's Take
View From the Cab

DTN Ag Headline News
Ranch Roots Run Deep in Rocky Mountains
Conquer Your Corn Costs - 5
Biden Sees CSP as Ag Strategy
This Farm Girl Cooks for Harvest Crews
USDA Weekly Crop Progress Report
Fall Nitrogen Limits in Minnesota
COVID Pandemic Exposes Food Insecurity
Todd's Take
View From the Cab

My Market Watch
Click Here to Customize
Commodities
@C0Z 414'0 5'0
@S0X 1071'6 8'0
@W0Z 629'2 -2'2
@O0Z 303'2 4'0
Stocks
MSFT 214.800000 0.150000
WMT 144.400000 0.500000
XOM 33.160000 -0.540000
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C0Z)
Exchange:  CBOT
Last Trade:  414'0
Change:  5'0
Bid:  414'0
Ask:  414'0
Today's High:  415'2
Today's Low:  407'6
Volume:  206,218
Open:  408'2
Settle:  413'6s
Prev:  408'6
Contract High: 
Contract Low: 
Updated:  Oct-21-2020
1:19:00PM
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