Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 20 307'4 309'2 307'4 309'2 1'4 307'6 08:11P Chart for @C0U Options for @C0U
Dec 20 320'4 322'0 320'4 322'0 1'2 320'6 08:11P Chart for @C0Z Options for @C0Z
Mar 21 332'2 333'6 332'2 333'6 1'0 332'6 08:11P Chart for @C1H Options for @C1H
May 21 340'6 342'0 340'6 342'0 0'6 341'2 08:11P Chart for @C1K Options for @C1K
Jul 21 347'2 348'4 347'2 348'4 0'6 347'6 08:11P Chart for @C1N Options for @C1N
Sep 21 352'0 353'2 352'0 353'2 0'4 352'6 08:11P Chart for @C1U Options for @C1U
Dec 21 360'4 361'4 360'2 361'4 0'6 360'6 08:11P Chart for @C1Z Options for @C1Z
Mar 22 371'2 371'2 369'4 370'4 -2'2 370'4s 08:10P Chart for @C2H Options for @C2H
May 22 378'0 -2'0 376'4s 08:09P Chart for @C2K Options for @C2K
Jul 22 381'0 381'2 380'4 381'2 -1'6 381'2s 08:08P Chart for @C2N Options for @C2N
Sep 22 373'2 -2'2 372'0s 07:38P Chart for @C2U Options for @C2U
Dec 22 374'0 374'0 372'6 373'6 -2'2 374'0s 08:08P Chart for @C2Z Options for @C2Z
Jul 23 388'4 388'4 388'4 388'4 -2'2 390'2s 07:01P Chart for @C3N Options for @C3N
Dec 23 378'0 378'0 378'0 378'0 -1'6 378'4s 08:08P Chart for @C3Z Options for @C3Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Sep 20 415'0 416'6 414'4 416'6 1'2 415'4 08:11P Chart for @KW0U Options for @KW0U
Dec 20 426'6 428'0 426'2 428'0 0'6 427'2 08:11P Chart for @KW0Z Options for @KW0Z
Mar 21 437'6 439'4 437'6 439'4 1'2 438'2 08:11P Chart for @KW1H Options for @KW1H
May 21 447'0 447'4 447'0 447'4 0'6 446'6 08:11P Chart for @KW1K Options for @KW1K
Jul 21 456'2 457'6 449'6 455'4 -0'6 455'0s 08:11P Chart for @KW1N Options for @KW1N
Sep 21 465'6 466'0 459'4 465'0 -1'0 464'2s 08:11P Chart for @KW1U Options for @KW1U
Dec 21 472'2 477'2 472'2 477'2 -1'0 477'0s 08:11P Chart for @KW1Z Options for @KW1Z
Mar 22 525'0 -1'0 487'2s 08:11P Chart for @KW2H Options for @KW2H
May 22 520'0 -1'0 489'0s 07:00P Chart for @KW2K Options for @KW2K
Jul 22 500'0 500'0 500'0 500'0 -1'0 499'0s 08:10P Chart for @KW2N Options for @KW2N
Sep 22 499'0 -1'0 499'0s 07:00P Chart for @KW2U Options for @KW2U
Dec 22 500'0 -1'0 500'0s 07:00P Chart for @KW2Z Options for @KW2Z
Mar 23 500'0 -1'0 500'0s 08/07 Chart for @KW3H Options for @KW3H
May 23 500'0 -1'0 500'0s 08/07 Chart for @KW3K Options for @KW3K
Jul 23 500'0 -1'0 500'0s 08/07 Chart for @KW3N Options for @KW3N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Aug 20 869'4 869'4 869'4 869'4 -0'6 870'2 08:11P Chart for @S0Q Options for @S0Q
Sep 20 866'0 868'2 864'6 867'6 2'0 865'6 08:11P Chart for @S0U Options for @S0U
Nov 20 867'4 870'4 867'2 869'6 2'2 867'4 08:11P Chart for @S0X Options for @S0X
Jan 21 873'6 876'4 873'4 876'0 2'0 874'0 08:11P Chart for @S1F Options for @S1F
Mar 21 876'6 879'4 876'0 879'0 2'0 877'0 08:11P Chart for @S1H Options for @S1H
May 21 880'2 883'2 880'0 883'2 2'0 881'2 08:11P Chart for @S1K Options for @S1K
Jul 21 886'6 890'0 886'4 889'6 1'4 888'2 08:11P Chart for @S1N Options for @S1N
Aug 21 899'0 899'2 890'2 890'2 -10'2 890'4s 08:11P Chart for @S1Q Options for @S1Q
Sep 21 891'6 891'6 887'2 887'2 -10'4 885'6s 08:11P Chart for @S1U Options for @S1U
Nov 21 884'0 886'4 884'0 886'4 1'2 885'2 08:11P Chart for @S1X Options for @S1X
Jan 22 895'0 895'0 888'2 888'4 -10'0 888'4s 08:11P Chart for @S2F Options for @S2F
Mar 22 886'4 886'4 877'0 878'6 -9'4 879'0s 08:11P Chart for @S2H Options for @S2H
May 22 887'0 887'0 878'6 878'6 -10'0 879'6s 08:11P Chart for @S2K Options for @S2K
Jul 22 894'0 894'2 888'2 888'2 -10'4 886'6s 08:11P Chart for @S2N Options for @S2N
Aug 22 850'0 -10'4 886'2s 07:00P Chart for @S2Q Options for @S2Q
Sep 22 850'0 -10'4 884'0s 07:00P Chart for @S2U Options for @S2U
Nov 22 888'6 888'6 888'6 888'6 -11'0 881'2s 08:10P Chart for @S2X Options for @S2X
Jul 23 895'0 -11'0 901'2s 07:00P Chart for @S3N Options for @S3N
Nov 23 900'0 -11'0 887'2s 07:00P Chart for @S3X Options for @S3X
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Webinars

Intraday Commodities
@CU0

Intraday Indexes
NASDAQ Composite


Local Conditions
Stockton, CA
Chg Zip Code: 
Temp: 93oF Feels Like: 89oF
Humid: 20% Dew Pt: 46oF
Barom: 29.83 Wind Dir: W
Cond: N/A Wind Spd: 16 mph
Sunrise: 6:19 Sunset: 8:05
As reported at LIVERMORE, CA at 5:00 PM
 
Local Radar
Stockton, CA
Radar
 
Local Forecast
Stockton, CA

Monday

Tuesday

Wednesday

Thursday

Friday
High: 94°F
Low: 62°F
Precip: 0%
High: 90°F
Low: 60°F
Precip: 0%
High: 92°F
Low: 59°F
Precip: 0%
High: 93°F
Low: 58°F
Precip: 0%
High: 92°F
Low: 59°F
Precip: 0%
View complete Local Weather

DTN Ag Headline News
Western Lamb Market Crisis
Pandemic-Proof Your Farm Legacy
Ethanol Awaits Fate on Waivers, Aid
DTN Retail Fertilizer Trends
COVID-19 Weighs on Ag Economy
Call the Market
Big Data to Calculate Carbon
Tyson Reports COVID-19 Costs
Cash Market Moves

DTN Ag Headline News
Western Lamb Market Crisis
Pandemic-Proof Your Farm Legacy
Ethanol Awaits Fate on Waivers, Aid
DTN Retail Fertilizer Trends
COVID-19 Weighs on Ag Economy
Call the Market
Big Data to Calculate Carbon
Tyson Reports COVID-19 Costs
Cash Market Moves

My Market Watch
Click Here to Customize
Commodities
@C0U 309'2 1'4
@S0Q 869'4 -0'6
@W0U 497'0 1'4
@O0U 272'4 -1'6
Stocks
MSFT 212.480000 - 3.870000
WMT 129.970000
XOM 43.440000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C0U)
Exchange:  CBOT
Last Trade:  309'2
Change:  1'4
Bid:  309'0
Ask:  309'2
Today's High:  309'2
Today's Low:  307'4
Volume:  124,482
Open:  307'4
Settle:  307'6
Prev:  307'6
Contract High: 
Contract Low: 
Updated:  Aug-09-2020
8:09:00PM
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