Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 19 393'2 396'0 392'6 395'4 6'4 389'0 07:20A Chart for @C9N Options for @C9N
Sep 19 400'0 403'2 399'4 402'6 6'0 396'6 07:20A Chart for @C9U Options for @C9U
Dec 19 407'0 409'6 407'0 409'6 5'2 404'4 07:20A Chart for @C9Z Options for @C9Z
Mar 20 416'0 419'0 415'6 418'6 4'4 414'2 07:20A Chart for @C0H Options for @C0H
May 20 421'0 423'2 420'6 423'0 4'2 418'6 07:19A Chart for @C0K Options for @C0K
Jul 20 425'0 427'2 425'0 427'0 4'0 423'0 07:20A Chart for @C0N Options for @C0N
Sep 20 410'0 412'6 409'6 412'4 4'2 408'2 07:19A Chart for @C0U Options for @C0U
Dec 20 410'4 413'4 410'4 413'0 2'6 410'2 07:20A Chart for @C0Z Options for @C0Z
Mar 21 420'0 421'0 420'0 421'0 2'4 418'4 07:19A Chart for @C1H Options for @C1H
May 21 423'6 2'4 424'2s 07:19A Chart for @C1K Options for @C1K
Jul 21 429'0 430'0 429'0 429'2 0'6 428'4 07:19A Chart for @C1N Options for @C1N
Sep 21 413'4 414'4 413'4 414'4 0'6 414'0s 07:19A Chart for @C1U Options for @C1U
Dec 21 418'0 418'0 418'0 418'0 2'6 415'2 07:19A Chart for @C1Z Options for @C1Z
Jul 22 427'0 2'6 431'2s 05/20 Chart for @C2N Options for @C2N
Dec 22 421'0 421'0 420'0 420'0 1'4 419'4s 05/20 Chart for @C2Z Options for @C2Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Jul 19 442'0 443'6 439'2 443'6 9'2 434'4 07:20A Chart for @KW9N Options for @KW9N
Sep 19 450'4 453'6 449'4 453'2 8'2 445'0 07:20A Chart for @KW9U Options for @KW9U
Dec 19 473'0 473'6 469'6 473'2 7'6 465'4 07:20A Chart for @KW9Z Options for @KW9Z
Mar 20 490'2 493'2 489'2 492'6 7'4 485'2 07:20A Chart for @KW0H Options for @KW0H
May 20 503'6 505'6 503'4 505'6 7'4 498'2 07:20A Chart for @KW0K Options for @KW0K
Jul 20 511'2 511'2 510'0 510'6 4'6 506'0 07:20A Chart for @KW0N Options for @KW0N
Sep 20 527'4 527'4 523'2 524'0 3'6 520'2 07:20A Chart for @KW0U Options for @KW0U
Dec 20 530'2 543'2 530'2 543'2 8'6 538'0s 07:18A Chart for @KW0Z Options for @KW0Z
Mar 21 534'0 7'4 550'6s 06:55A Chart for @KW1H Options for @KW1H
May 21 558'0 7'2 558'0s 07:18A Chart for @KW1K Options for @KW1K
Jul 21 546'0 546'0 546'0 546'0 1'0 545'0 07:18A Chart for @KW1N Options for @KW1N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 19 842'6 842'6 835'6 839'0 7'2 831'6 07:20A Chart for @S9N Options for @S9N
Aug 19 849'4 849'4 842'2 845'0 6'4 838'4 07:20A Chart for @S9Q Options for @S9Q
Sep 19 855'4 855'4 849'2 851'4 6'4 845'0 07:20A Chart for @S9U Options for @S9U
Nov 19 868'6 868'6 861'6 864'4 6'6 857'6 07:20A Chart for @S9X Options for @S9X
Jan 20 879'4 880'0 873'4 877'2 7'4 869'6 07:20A Chart for @S0F Options for @S0F
Mar 20 888'0 888'0 882'4 885'4 7'2 878'2 07:20A Chart for @S0H Options for @S0H
May 20 894'4 898'0 892'2 895'6 7'2 888'4 07:20A Chart for @S0K Options for @S0K
Jul 20 904'6 907'0 903'4 905'6 6'2 899'4 07:20A Chart for @S0N Options for @S0N
Aug 20 906'0 906'0 906'0 906'0 9'0 902'4s 07:20A Chart for @S0Q Options for @S0Q
Sep 20 905'0 905'0 905'0 905'0 8'2 900'4s 07:20A Chart for @S0U Options for @S0U
Nov 20 911'0 912'2 908'4 911'4 6'6 904'6 07:20A Chart for @S0X Options for @S0X
Jan 21 917'2 8'0 913'2s 07:20A Chart for @S1F Options for @S1F
Mar 21 927'0 7'6 920'2s 07:20A Chart for @S1H Options for @S1H
May 21 937'0 7'6 928'4s 07:20A Chart for @S1K Options for @S1K
Jul 21 941'4 941'4 941'4 941'4 8'4 938'2s 07:20A Chart for @S1N Options for @S1N
Aug 21 966'0 8'4 940'0s 05/20 Chart for @S1Q Options for @S1Q
Sep 21 956'0 8'4 938'2s 05/20 Chart for @S1U Options for @S1U
Nov 21 936'6 937'0 935'0 935'0 8'0 934'2s 07:20A Chart for @S1X Options for @S1X
Jul 22 937'0 8'0 937'0s 05/20 Chart for @S2N Options for @S2N
Nov 22 929'4 8'0 929'4s 05/20 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: 54oF Feels Like: 54oF
Humid: 87% Dew Pt: 50oF
Barom: 29.93 Wind Dir: SW
Cond: N/A Wind Spd: 9 mph
Sunrise: 5:50 Sunset: 8:13
As reported at FRENCH CAMP, CA at 5:00 AM
 
Local Radar
Stockton, CA
Radar
 
Local Forecast
Stockton, CA

Tuesday

Wednesday

Thursday

Friday

Saturday
High: 65°F
Low: 52°F
Precip: 80%
High: 75°F
Low: 51°F
Precip: 0%
High: 77°F
Low: 53°F
Precip: 0%
High: 81°F
Low: 54°F
Precip: 20%
High: 75°F
Low: 54°F
Precip: 0%
View complete Local Weather

DTN Ag Headline News
Cattle Trader Alleges Packer Conspiracy
Build Your Business IQ
DTN Field Roundup
View From the Cab
Trade Aid Could Reach $20B
EU Cancels US Ethanol Duty
DTN Retail Fertilizer Trends
King Corn Adds Acres
Resistant Corn Borer Found

DTN Ag Headline News
Cattle Trader Alleges Packer Conspiracy
Build Your Business IQ
DTN Field Roundup
View From the Cab
Trade Aid Could Reach $20B
EU Cancels US Ethanol Duty
DTN Retail Fertilizer Trends
King Corn Adds Acres
Resistant Corn Borer Found

My Market Watch
Click Here to Customize
Commodities
@C9N 395'4 6'4
@S9N 839'0 7'2
@W9N 486'4 8'2
@O9N 297'6 1'2
Stocks
MSFT 126.220000 - 1.850000
WMT 101.520000 0.660000
XOM 75.900000 -0.010000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C9N)
Exchange:  CBOT
Last Trade:  395'4
Change:  6'4
Bid:  395'2
Ask:  395'4
Today's High:  396'0
Today's Low:  392'6
Volume:  358,734
Open:  393'2
Settle:  389'0
Prev:  389'0
Contract High: 
Contract Low: 
Updated:  May-21-2019
7:20:00AM
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