Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 18 404'4 407'4 403'0 406'4 1'6 404'6 09:46A Chart for @C8N Options for @C8N
Sep 18 413'0 416'0 412'0 415'0 1'4 413'4 09:46A Chart for @C8U Options for @C8U
Dec 18 423'0 425'4 421'6 424'4 1'2 423'2 09:46A Chart for @C8Z Options for @C8Z
Mar 19 431'0 433'4 429'6 432'4 1'2 431'2 09:46A Chart for @C9H Options for @C9H
May 19 435'0 437'4 434'0 437'0 1'4 435'4 09:46A Chart for @C9K Options for @C9K
Jul 19 439'0 441'6 437'4 440'6 1'4 439'2 09:46A Chart for @C9N Options for @C9N
Sep 19 415'4 417'4 414'6 417'4 2'0 415'4 09:47A Chart for @C9U Options for @C9U
Dec 19 419'0 421'2 418'2 420'0 0'4 419'4 09:46A Chart for @C9Z Options for @C9Z
Mar 20 429'0 429'0 428'6 428'6 0'4 428'0s 09:47A Chart for @C0H Options for @C0H
May 20 433'4 433'4 433'4 433'4 0'0 432'0s 09:47A Chart for @C0K Options for @C0K
Jul 20 437'4 437'4 437'4 437'4 1'4 436'0 09:47A Chart for @C0N Options for @C0N
Sep 20 418'0 0'4 424'4s 08:31A Chart for @C0U Options for @C0U
Dec 20 420'4 421'0 420'4 420'6 0'4 420'2 09:46A Chart for @C0Z Options for @C0Z
Jul 21 430'0 0'4 432'0s 08:30A Chart for @C1N Options for @C1N
Dec 21 420'0 420'0 420'0 420'0 -1'2 421'2 09:47A Chart for @C1Z Options for @C1Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Jul 18 540'4 549'2 536'2 542'2 1'6 540'4 09:46A Chart for @KW8N Options for @KW8N
Sep 18 559'0 567'6 555'0 560'6 1'4 559'2 09:46A Chart for @KW8U Options for @KW8U
Dec 18 585'0 592'6 580'2 585'6 1'2 584'4 09:46A Chart for @KW8Z Options for @KW8Z
Mar 19 603'0 610'2 599'0 603'2 0'6 602'4 09:46A Chart for @KW9H Options for @KW9H
May 19 612'2 619'0 611'2 611'2 -0'4 611'6 09:46A Chart for @KW9K Options for @KW9K
Jul 19 616'6 622'0 612'2 618'2 1'4 616'6 09:46A Chart for @KW9N Options for @KW9N
Sep 19 624'0 629'6 624'0 628'6 4'0 624'6 09:46A Chart for @KW9U Options for @KW9U
Dec 19 638'0 639'4 638'0 639'4 1'4 638'0 09:46A Chart for @KW9Z Options for @KW9Z
Mar 20 645'0 649'0 645'0 649'0 9'4 642'4s 09:46A Chart for @KW0H Options for @KW0H
May 20 642'4 9'4 642'4s 08:30A Chart for @KW0K Options for @KW0K
Jul 20 633'0 9'4 623'4s 09:46A Chart for @KW0N Options for @KW0N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 18 1030'4 1039'4 1027'6 1035'0 4'4 1030'4 09:46A Chart for @S8N Options for @S8N
Aug 18 1034'2 1043'0 1031'6 1039'0 4'6 1034'2 09:47A Chart for @S8Q Options for @S8Q
Sep 18 1035'2 1045'0 1033'4 1041'0 5'4 1035'4 09:47A Chart for @S8U Options for @S8U
Nov 18 1038'4 1048'4 1036'2 1044'4 5'4 1039'0 09:47A Chart for @S8X Options for @S8X
Jan 19 1041'4 1051'6 1039'6 1047'6 5'2 1042'4 09:47A Chart for @S9F Options for @S9F
Mar 19 1026'6 1036'6 1024'6 1032'0 4'6 1027'2 09:47A Chart for @S9H Options for @S9H
May 19 1024'2 1032'4 1021'2 1028'2 4'6 1023'4 09:47A Chart for @S9K Options for @S9K
Jul 19 1028'0 1037'0 1027'2 1033'4 5'6 1027'6 09:47A Chart for @S9N Options for @S9N
Aug 19 1017'2 5'6 1022'6s 09:47A Chart for @S9Q Options for @S9Q
Sep 19 1002'6 4'4 1004'0s 09:47A Chart for @S9U Options for @S9U
Nov 19 992'2 999'2 992'2 996'4 4'6 991'6 09:47A Chart for @S9X Options for @S9X
Jan 20 975'0 3'6 996'6s 09:47A Chart for @S0F Options for @S0F
Mar 20 982'0 2'6 997'6s 09:47A Chart for @S0H Options for @S0H
May 20 983'0 1'4 999'0s 09:47A Chart for @S0K Options for @S0K
Jul 20 988'0 1'6 1006'2s 09:47A Chart for @S0N Options for @S0N
Aug 20 999'0 1'6 999'0s 05/22 Chart for @S0Q Options for @S0Q
Sep 20 978'0 1'6 997'2s 05/22 Chart for @S0U Options for @S0U
Nov 20 963'0 1'4 979'4s 09:47A Chart for @S0X Options for @S0X
Jul 21 981'0 1'4 994'6s 05/22 Chart for @S1N Options for @S1N
Nov 21 975'0 1'4 986'6s 05/22 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: 57oF Feels Like: 57oF
Humid: 78% Dew Pt: 50oF
Barom: 29.89 Wind Dir: W
Cond: N/A Wind Spd: 10 mph
Sunrise: 5:48 Sunset: 8:14
As reported at FRENCH CAMP, CA at 7:00 AM
 
Local Radar
Stockton, CA
Radar
 
Local Forecast
Stockton, CA

Wednesday

Thursday

Friday

Saturday

Sunday
High: 82°F
Low: 55°F
Precip: 0%
High: 81°F
Low: 52°F
Precip: 0%
High: 73°F
Low: 54°F
Precip: 50%
High: 78°F
Low: 52°F
Precip: 0%
High: 88°F
Low: 53°F
Precip: 0%
View complete Local Weather

DTN Ag Headline News
Driving Season to Boost Ethanol Margins
Fescue and Herd Fertility
USDA Crop Progress
Enthusiasm Follows China Talk
Cash Market Moves
Farm Bill Rejection Sinks In
Rootworm Trait Agreement
DTN Fieldwork Roundup
Sugar and Ag Subsidy Debates

DTN Ag Headline News
Driving Season to Boost Ethanol Margins
Fescue and Herd Fertility
USDA Crop Progress
Enthusiasm Follows China Talk
Cash Market Moves
Farm Bill Rejection Sinks In
Rootworm Trait Agreement
DTN Fieldwork Roundup
Sugar and Ag Subsidy Debates

My Market Watch
Click Here to Customize
Commodities
@C8N 406'6 2'0
@S8N 1035'0 4'4
@W8N 523'4 2'0
@O8N 252'4 2'6
Stocks
MSFT 97.410000 -0.090000
WMT 82.780000 -0.590000
XOM 81.170000 -0.470000
TWX 93.560000 -0.870000



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C8N)
Exchange:  CBOT
Last Trade:  406'4
Change:  1'6
Bid:  406'4
Ask:  406'6
Today's High:  407'4
Today's Low:  403'0
Volume:  166,303
Open:  404'4
Settle:  404'6
Prev:  404'6
Contract High: 
Contract Low: 
Updated:  May-23-2018
9:46:00AM
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