Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 18 359'4 362'0 354'0 355'4 -5'2 356'0s 05:30P Chart for @C8N Options for @C8N
Sep 18 369'2 371'6 363'4 365'2 -5'2 365'4s 05:31P Chart for @C8U Options for @C8U
Dec 18 381'0 383'4 375'4 377'0 -5'4 377'2s 05:31P Chart for @C8Z Options for @C8Z
Mar 19 390'2 393'0 385'4 387'0 -5'4 387'0s 05:33P Chart for @C9H Options for @C9H
May 19 397'4 399'4 392'6 393'6 -5'2 393'6s 05:08P Chart for @C9K Options for @C9K
Jul 19 404'0 404'0 399'0 399'6 -5'2 400'0s 05:09P Chart for @C9N Options for @C9N
Sep 19 397'0 397'0 394'4 395'0 -3'6 395'2s 05:38P Chart for @C9U Options for @C9U
Dec 19 402'2 402'2 398'0 398'4 -3'2 399'0s 03:22P Chart for @C9Z Options for @C9Z
Mar 20 408'0 408'0 407'0 407'0 -3'2 407'6s 03:23P Chart for @C0H Options for @C0H
May 20 414'0 -3'2 413'4s 03:23P Chart for @C0K Options for @C0K
Jul 20 418'0 418'0 418'0 418'0 -3'2 418'4s 03:25P Chart for @C0N Options for @C0N
Sep 20 411'0 -1'0 412'2s 03:25P Chart for @C0U Options for @C0U
Dec 20 410'6 410'6 407'4 408'0 -2'2 408'4s 03:26P Chart for @C0Z Options for @C0Z
Jul 21 421'0 -2'2 421'6s 01:20P Chart for @C1N Options for @C1N
Dec 21 420'0 -1'4 415'0s 01:20P Chart for @C1Z Options for @C1Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Jul 18 515'0 518'6 499'0 500'4 -20'2 499'4s 05:38P Chart for @KW8N Options for @KW8N
Sep 18 530'4 533'4 514'4 516'0 -19'2 515'0s 05:01P Chart for @KW8U Options for @KW8U
Dec 18 552'0 557'2 538'0 539'6 -19'6 538'2s 05:31P Chart for @KW8Z Options for @KW8Z
Mar 19 570'2 573'4 554'0 555'0 -20'0 554'4s 01:30P Chart for @KW9H Options for @KW9H
May 19 574'2 575'0 564'6 564'6 -19'4 565'0s 04:45P Chart for @KW9K Options for @KW9K
Jul 19 587'0 587'0 569'0 569'0 -19'2 569'2s 03:43P Chart for @KW9N Options for @KW9N
Sep 19 585'0 585'0 579'4 579'4 -17'4 579'2s 01:20P Chart for @KW9U Options for @KW9U
Dec 19 598'4 602'0 593'2 593'4 -16'6 593'4s 01:30P Chart for @KW9Z Options for @KW9Z
Mar 20 639'4 -16'6 602'0s 01:20P Chart for @KW0H Options for @KW0H
May 20 598'4 -16'6 598'4s 01:20P Chart for @KW0K Options for @KW0K
Jul 20 594'0 594'0 594'0 594'0 -12'4 594'2s 01:20P Chart for @KW0N Options for @KW0N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 18 905'4 914'0 897'2 905'6 3'0 908'4s 05:34P Chart for @S8N Options for @S8N
Aug 18 911'4 919'6 904'0 911'4 2'4 914'0s 05:19P Chart for @S8Q Options for @S8Q
Sep 18 918'4 926'4 910'2 917'6 1'6 920'0s 04:45P Chart for @S8U Options for @S8U
Nov 18 930'6 939'0 922'4 929'6 1'0 931'4s 05:10P Chart for @S8X Options for @S8X
Jan 19 939'6 947'4 931'6 937'2 0'4 939'6s 04:58P Chart for @S9F Options for @S9F
Mar 19 944'2 951'2 935'6 941'4 0'0 943'2s 01:30P Chart for @S9H Options for @S9H
May 19 951'6 958'4 943'2 947'6 -0'4 950'2s 02:30P Chart for @S9K Options for @S9K
Jul 19 955'6 965'4 950'4 954'6 -0'6 957'2s 01:30P Chart for @S9N Options for @S9N
Aug 19 960'0 960'0 950'0 953'2 -0'4 955'6s 04:45P Chart for @S9Q Options for @S9Q
Sep 19 949'6 949'6 949'6 949'6 0'6 944'0s 04:45P Chart for @S9U Options for @S9U
Nov 19 937'0 943'4 931'2 933'6 -1'0 936'0s 03:29P Chart for @S9X Options for @S9X
Jan 20 969'0 -0'6 941'4s 01:20P Chart for @S0F Options for @S0F
Mar 20 975'0 -1'2 943'6s 01:20P Chart for @S0H Options for @S0H
May 20 975'0 -1'2 947'6s 01:20P Chart for @S0K Options for @S0K
Jul 20 975'0 -1'2 954'4s 01:20P Chart for @S0N Options for @S0N
Aug 20 975'0 -1'2 955'6s 01:20P Chart for @S0Q Options for @S0Q
Sep 20 975'0 -1'2 949'0s 01:20P Chart for @S0U Options for @S0U
Nov 20 926'6 932'4 926'6 932'4 -0'4 928'4s 01:20P Chart for @S0X Options for @S0X
Jul 21 975'0 -0'4 955'4s 01:20P Chart for @S1N Options for @S1N
Nov 21 970'0 -0'2 933'4s 01:20P Chart for @S1X Options for @S1X
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Webinars

Intraday Commodities
@CN8

Intraday Indexes
NASDAQ Composite


Local Conditions
Stockton, CA
Chg Zip Code: 
Temp: 90oF Feels Like: 87oF
Humid: 25% Dew Pt: 50oF
Barom: 29.96 Wind Dir: W
Cond: N/A Wind Spd: 13 mph
Sunrise: 5:42 Sunset: 8:29
As reported at FRENCH CAMP, CA at 3:00 PM
 
Local Radar
Stockton, CA
Radar
 
Local Forecast
Stockton, CA

Monday

Tuesday

Wednesday

Thursday

Friday
High: 92°F
Low: 54°F
Precip: 0%
High: 98°F
Low: 57°F
Precip: 0%
High: 96°F
Low: 58°F
Precip: 0%
High: 100°F
Low: 56°F
Precip: 0%
High: 103°F
Low: 57°F
Precip: 0%
View complete Local Weather

DTN Ag Headline News
Neb. Ranch Asks $34 Million
Trump's Canadian Dairy Problem
Comeback Kids
Ag Groups Tweet #TradeNotTariffs
DTN Field Roundup
The Market's Fine Print
Court Upholds Glyphosate Labels Block
Senate Farm Bill Advances
Growing Pains

DTN Ag Headline News
Neb. Ranch Asks $34 Million
Trump's Canadian Dairy Problem
Comeback Kids
Ag Groups Tweet #TradeNotTariffs
DTN Field Roundup
The Market's Fine Print
Court Upholds Glyphosate Labels Block
Senate Farm Bill Advances
Growing Pains

My Market Watch
Click Here to Customize
Commodities
@C8N 355'4 -5'2
@S8N 905'6 3'0
@W8N 490'0 -9'4
@O8N 232'6 -0'2
Stocks
MSFT 100.860000 0.730000
WMT 83.000000 -0.700000
XOM 80.820000 0.160000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C8N)
Exchange:  CBOT
Last Trade:  355'4
Change:  -5'2
Bid:  355'6
Ask:  355'6
Today's High:  362'0
Today's Low:  354'0
Volume:  162,475
Open:  359'4
Settle:  356'0s
Prev:  361'2
Contract High: 
Contract Low: 
Updated:  Jun-18-2018
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