Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 19 358'0 358'6 357'4 358'4 0'2 358'2 05:44A Chart for @C9K Options for @C9K
Jul 19 366'4 367'2 366'0 367'2 0'2 367'0 05:44A Chart for @C9N Options for @C9N
Sep 19 374'6 375'0 374'0 375'0 0'0 375'0 05:44A Chart for @C9U Options for @C9U
Dec 19 386'2 386'6 385'0 386'4 -0'2 386'6 05:44A Chart for @C9Z Options for @C9Z
Mar 20 400'0 400'6 399'6 400'4 -0'2 400'6 05:44A Chart for @C0H Options for @C0H
May 20 408'4 408'4 408'2 408'2 -0'4 408'6 05:44A Chart for @C0K Options for @C0K
Jul 20 414'0 415'0 413'4 414'6 -0'2 415'0 05:44A Chart for @C0N Options for @C0N
Sep 20 410'4 411'0 410'4 411'0 0'2 410'6 05:37A Chart for @C0U Options for @C0U
Dec 20 414'0 414'6 412'2 414'6 0'4 414'2 05:41A Chart for @C0Z Options for @C0Z
Mar 21 422'6 422'6 421'6 421'6 -0'4 422'4s 05:19A Chart for @C1H Options for @C1H
May 21 424'4 -0'6 425'2s 05:19A Chart for @C1K Options for @C1K
Jul 21 432'0 -0'2 431'6s 05:37A Chart for @C1N Options for @C1N
Sep 21 418'0 -0'2 418'0s 05:14A Chart for @C1U Options for @C1U
Dec 21 417'6 417'6 417'6 417'6 -0'6 418'4 05:14A Chart for @C1Z Options for @C1Z
Jul 22 433'0 -0'2 433'6s 04/17 Chart for @C2N Options for @C2N
Dec 22 419'0 -0'2 419'2s 05:14A Chart for @C2Z Options for @C2Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
May 19 421'2 423'4 418'2 418'2 -2'2 420'4 05:42A Chart for @KW9K Options for @KW9K
Jul 19 426'2 430'0 423'6 423'6 -2'4 426'2 05:44A Chart for @KW9N Options for @KW9N
Sep 19 437'2 437'6 432'6 432'6 -2'0 434'6 05:44A Chart for @KW9U Options for @KW9U
Dec 19 457'6 461'0 454'6 455'4 -1'0 456'4 05:42A Chart for @KW9Z Options for @KW9Z
Mar 20 480'2 480'2 475'2 476'2 -1'2 477'4 05:45A Chart for @KW0H Options for @KW0H
May 20 490'4 491'0 488'2 489'6 -0'6 490'4 05:45A Chart for @KW0K Options for @KW0K
Jul 20 500'0 500'0 498'0 498'0 -2'0 500'0 05:38A Chart for @KW0N Options for @KW0N
Sep 20 510'2 1'2 512'6s 05:38A Chart for @KW0U Options for @KW0U
Dec 20 530'6 1'0 527'6s 05:43A Chart for @KW0Z Options for @KW0Z
Mar 21 630'0 1'0 539'4s 04/17 Chart for @KW1H Options for @KW1H
May 21 544'2 1'0 544'2s 04/17 Chart for @KW1K Options for @KW1K
Jul 21 621'0 0'6 550'2s 04/17 Chart for @KW1N Options for @KW1N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 19 878'6 881'0 878'6 880'4 1'4 879'0 05:44A Chart for @S9K Options for @S9K
Jul 19 892'4 894'6 892'2 894'0 1'4 892'4 05:44A Chart for @S9N Options for @S9N
Aug 19 898'4 900'6 898'4 900'0 1'4 898'4 05:44A Chart for @S9Q Options for @S9Q
Sep 19 903'2 905'4 903'2 905'0 1'4 903'4 05:44A Chart for @S9U Options for @S9U
Nov 19 912'2 914'4 912'0 914'0 1'6 912'2 05:44A Chart for @S9X Options for @S9X
Jan 20 922'6 924'4 922'4 924'0 1'4 922'4 05:44A Chart for @S0F Options for @S0F
Mar 20 929'0 931'0 928'6 931'0 1'4 929'4 05:44A Chart for @S0H Options for @S0H
May 20 937'0 938'0 937'0 938'0 1'0 937'0 05:43A Chart for @S0K Options for @S0K
Jul 20 945'6 947'0 945'6 947'0 0'6 946'2 05:43A Chart for @S0N Options for @S0N
Aug 20 950'6 950'6 950'6 950'6 -7'6 948'2s 05:43A Chart for @S0Q Options for @S0Q
Sep 20 952'0 -7'4 946'6s 05:43A Chart for @S0U Options for @S0U
Nov 20 948'2 950'4 948'2 950'2 0'6 949'4 05:44A Chart for @S0X Options for @S0X
Jan 21 959'4 -7'4 955'2s 05:43A Chart for @S1F Options for @S1F
Mar 21 980'0 -7'4 955'2s 05:43A Chart for @S1H Options for @S1H
May 21 957'0 -7'4 957'0s 05:43A Chart for @S1K Options for @S1K
Jul 21 995'0 -6'6 966'0s 05:41A Chart for @S1N Options for @S1N
Aug 21 966'0 -6'6 966'0s 04/17 Chart for @S1Q Options for @S1Q
Sep 21 956'0 -6'6 956'0s 04/17 Chart for @S1U Options for @S1U
Nov 21 961'0 961'0 960'0 960'0 -6'2 955'6s 05:41A Chart for @S1X Options for @S1X
Jul 22 955'6 -6'2 955'6s 04/17 Chart for @S2N Options for @S2N
Nov 22 945'6 -6'2 945'6s 04/17 Chart for @S2X Options for @S2X
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Webinars

Intraday Commodities
@CK9

Intraday Indexes
NASDAQ Composite


Local Conditions
Stockton, CA
Chg Zip Code: 
Temp: 51oF Feels Like: 51oF
Humid: 89% Dew Pt: 48oF
Barom: 30.13 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 6:25 Sunset: 7:43
As reported at FRENCH CAMP, CA at 3:00 AM
 
Local Radar
Stockton, CA
Radar
 
Local Forecast
Stockton, CA

Thursday

Friday

Saturday

Sunday

Monday
High: 85°F
Low: 51°F
Precip: 0%
High: 88°F
Low: 55°F
Precip: 0%
High: 72°F
Low: 53°F
Precip: 0%
High: 80°F
Low: 51°F
Precip: 0%
High: 84°F
Low: 50°F
Precip: 0%
View complete Local Weather

DTN Ag Headline News
Missouri River Floods Debate
Property Taxes on the Farm
Connect
Cash Market Moves
FCC Details 5G Expansion
USDA Weekly Crop Progress
Listen to the Land - 14
Todd's Take
New Ag Census Data Released

DTN Ag Headline News
Missouri River Floods Debate
Property Taxes on the Farm
Connect
Cash Market Moves
FCC Details 5G Expansion
USDA Weekly Crop Progress
Listen to the Land - 14
Todd's Take
New Ag Census Data Released

My Market Watch
Click Here to Customize
Commodities
@C9K 358'4 0'2
@S9K 880'4 1'4
@W9K 443'4 -3'4
@O9K 291'2 -8'4
Stocks
MSFT 121.770000 1.000000
WMT 103.160000 0.230000
XOM 81.430000 0.230000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C9K)
Exchange:  CBOT
Last Trade:  358'4
Change:  0'2
Bid:  358'2
Ask:  358'4
Today's High:  358'6
Today's Low:  357'4
Volume:  148,184
Open:  358'0
Settle:  358'2
Prev:  358'2
Contract High: 
Contract Low: 
Updated:  Apr-18-2019
5:37:00AM
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