Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 18 345'2 346'0 344'6 345'4 -0'2 345'6 03:16A Chart for @C8Z Options for @C8Z
Mar 19 357'4 358'0 357'2 357'6 -0'2 358'0 03:16A Chart for @C9H Options for @C9H
May 19 366'0 366'4 365'6 366'0 -0'4 366'4 03:16A Chart for @C9K Options for @C9K
Jul 19 372'6 373'0 372'2 372'4 -0'4 373'0 03:16A Chart for @C9N Options for @C9N
Sep 19 378'0 378'2 378'0 378'2 -0'2 378'4 03:16A Chart for @C9U Options for @C9U
Dec 19 385'6 385'6 385'2 385'4 -0'2 385'6 03:16A Chart for @C9Z Options for @C9Z
Mar 20 395'0 397'2 395'0 396'6 1'4 396'6s 03:16A Chart for @C0H Options for @C0H
May 20 402'2 404'2 402'0 404'2 1'2 403'6s 03:14A Chart for @C0K Options for @C0K
Jul 20 407'0 409'0 406'4 409'0 1'0 408'0s 03:15A Chart for @C0N Options for @C0N
Sep 20 402'2 1'0 403'0s 03:14A Chart for @C0U Options for @C0U
Dec 20 404'0 404'0 404'0 404'0 -0'6 404'6 03:14A Chart for @C0Z Options for @C0Z
Jul 21 423'0 1'0 421'6s 03:14A Chart for @C1N Options for @C1N
Dec 21 418'0 0'4 418'4s 09/19 Chart for @C1Z Options for @C1Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Dec 18 526'2 527'0 522'0 522'2 -4'0 526'2 03:16A Chart for @KW8Z Options for @KW8Z
Mar 19 548'6 550'4 545'4 546'2 -3'4 549'6 03:16A Chart for @KW9H Options for @KW9H
May 19 562'4 563'2 559'0 559'4 -3'4 563'0 03:16A Chart for @KW9K Options for @KW9K
Jul 19 562'0 562'4 559'6 560'4 -2'0 562'4 03:16A Chart for @KW9N Options for @KW9N
Sep 19 571'6 571'6 571'6 571'6 -0'6 572'4 03:15A Chart for @KW9U Options for @KW9U
Dec 19 585'6 588'0 585'6 587'6 -2'2 590'0 03:15A Chart for @KW9Z Options for @KW9Z
Mar 20 600'2 600'2 600'2 600'2 -2'4 602'6 03:15A Chart for @KW0H Options for @KW0H
May 20 617'2 13'6 608'0s 02:17A Chart for @KW0K Options for @KW0K
Jul 20 589'4 590'4 589'4 590'4 11'4 594'4s 03:15A Chart for @KW0N Options for @KW0N
Sep 20 610'0 11'4 599'4s 09/19 Chart for @KW0U Options for @KW0U
Dec 20 604'0 11'4 613'6s 01:50A Chart for @KW0Z Options for @KW0Z
Mar 21 617'6 11'4 617'6s 09/19 Chart for @KW1H Options for @KW1H
May 21 617'6 11'4 617'6s 09/19 Chart for @KW1K Options for @KW1K
Jul 21 621'0 11'4 608'0s 09/19 Chart for @KW1N Options for @KW1N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 18 830'0 831'2 825'2 827'4 -2'4 830'0 03:16A Chart for @S8X Options for @S8X
Jan 19 843'4 845'0 839'4 841'6 -2'0 843'6 03:16A Chart for @S9F Options for @S9F
Mar 19 857'0 858'4 852'6 855'2 -2'0 857'2 03:16A Chart for @S9H Options for @S9H
May 19 870'0 871'4 866'0 869'0 -1'2 870'2 03:16A Chart for @S9K Options for @S9K
Jul 19 880'2 881'4 876'0 878'2 -2'0 880'2 03:16A Chart for @S9N Options for @S9N
Aug 19 884'4 884'4 882'2 882'2 -2'2 884'4 03:16A Chart for @S9Q Options for @S9Q
Sep 19 874'0 887'0 874'0 887'0 13'2 886'6s 03:15A Chart for @S9U Options for @S9U
Nov 19 892'2 894'6 889'6 892'2 0'0 892'2 03:16A Chart for @S9X Options for @S9X
Jan 20 896'2 902'6 896'0 902'4 10'4 902'6s 03:14A Chart for @S0F Options for @S0F
Mar 20 903'0 908'4 902'6 907'6 10'4 909'2s 03:15A Chart for @S0H Options for @S0H
May 20 916'0 916'0 916'0 916'0 10'2 916'0s 03:14A Chart for @S0K Options for @S0K
Jul 20 912'2 924'0 912'2 924'0 10'4 923'4s 03:14A Chart for @S0N Options for @S0N
Aug 20 930'0 10'2 924'2s 09/19 Chart for @S0Q Options for @S0Q
Sep 20 907'0 16'4 918'2s 09/19 Chart for @S0U Options for @S0U
Nov 20 900'0 920'0 900'0 920'0 14'6 917'2s 03:14A Chart for @S0X Options for @S0X
Jul 21 952'0 14'6 944'4s 09/19 Chart for @S1N Options for @S1N
Nov 21 970'0 14'6 923'4s 09/19 Chart for @S1X Options for @S1X
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: 63oF Feels Like: 62oF
Humid: 58% Dew Pt: 48oF
Barom: 29.77 Wind Dir: W
Cond: N/A Wind Spd: 6 mph
Sunrise: 6:51 Sunset: 7:05
As reported at FRENCH CAMP, CA at 1:00 AM
 
Local Radar
Stockton, CA
Radar
 
Local Forecast
Stockton, CA

Thursday

Friday

Saturday

Sunday

Monday
High: 93°F
Low: 58°F
Precip: 0%
High: 95°F
Low: 56°F
Precip: 0%
High: 93°F
Low: 54°F
Precip: 0%
High: 90°F
Low: 57°F
Precip: 0%
High: 89°F
Low: 56°F
Precip: 0%
View complete Local Weather

DTN Ag Headline News
Court Exempts Iowa From 2015 WOTUS Rule
Green Plains Not Closing Plants
China Responds to New Tariffs
North Carolina Ag Hit Hard
USDA Crop Progress
Todd's Take
Finding Pathways for Biofuels
Wettest Areas Will See Delays
Cash Market Moves

DTN Ag Headline News
Court Exempts Iowa From 2015 WOTUS Rule
Green Plains Not Closing Plants
China Responds to New Tariffs
North Carolina Ag Hit Hard
USDA Crop Progress
Todd's Take
Finding Pathways for Biofuels
Wettest Areas Will See Delays
Cash Market Moves

My Market Watch
Click Here to Customize
Commodities
@C8Z 345'2 -0'4
@S8X 827'4 -2'4
@W8Z 518'0 -4'4
@O8Z 248'6 -0'4
Stocks
MSFT 111.700000 - 1.510000
WMT 95.240000 - 0.190000
XOM 84.630000 1.000000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C8Z)
Exchange:  CBOT
Last Trade:  345'4
Change:  -0'2
Bid:  345'2
Ask:  345'4
Today's High:  346'0
Today's Low:  344'6
Volume:  151,074
Open:  345'2
Settle:  345'6
Prev:  345'6
Contract High: 
Contract Low: 
Updated:  Sep-20-2018
3:16:00AM
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