Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 18 365'0 367'6 361'6 364'4 -1'0 364'2s 08/17 Chart for @C8U Options for @C8U
Dec 18 379'4 382'4 376'0 379'0 -1'0 378'6s 08/17 Chart for @C8Z Options for @C8Z
Mar 19 391'0 394'0 388'0 391'0 -0'6 390'6s 08/17 Chart for @C9H Options for @C9H
May 19 397'4 400'6 395'0 397'6 -0'6 397'6s 08/17 Chart for @C9K Options for @C9K
Jul 19 403'2 406'6 400'4 403'6 -0'6 403'4s 08/17 Chart for @C9N Options for @C9N
Sep 19 402'6 404'6 399'2 402'0 -1'4 401'6s 08/17 Chart for @C9U Options for @C9U
Dec 19 405'4 407'0 401'6 404'6 -1'2 404'4s 08/17 Chart for @C9Z Options for @C9Z
Mar 20 415'0 416'2 412'2 414'6 -1'0 414'6s 08/17 Chart for @C0H Options for @C0H
May 20 421'0 421'0 421'0 421'0 -1'0 420'2s 08/17 Chart for @C0K Options for @C0K
Jul 20 424'0 424'4 422'4 423'2 -0'6 424'2s 08/17 Chart for @C0N Options for @C0N
Sep 20 412'6 -0'6 414'2s 08/17 Chart for @C0U Options for @C0U
Dec 20 416'0 416'6 414'0 415'0 -1'0 415'4s 08/17 Chart for @C0Z Options for @C0Z
Jul 21 432'4 -1'0 430'4s 08/17 Chart for @C1N Options for @C1N
Dec 21 419'0 419'0 419'0 419'0 -0'4 419'6s 08/17 Chart for @C1Z Options for @C1Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Sep 18 549'4 568'6 542'2 564'2 17'4 565'0s 08/17 Chart for @KW8U Options for @KW8U
Dec 18 577'0 596'0 569'0 591'6 17'0 592'0s 08/17 Chart for @KW8Z Options for @KW8Z
Mar 19 600'0 619'0 593'2 615'0 16'6 615'6s 08/17 Chart for @KW9H Options for @KW9H
May 19 613'2 630'2 605'6 626'4 15'4 627'0s 08/17 Chart for @KW9K Options for @KW9K
Jul 19 610'0 624'0 605'0 617'0 8'6 617'0s 08/17 Chart for @KW9N Options for @KW9N
Sep 19 617'6 632'2 617'6 625'0 7'2 625'0s 08/17 Chart for @KW9U Options for @KW9U
Dec 19 640'0 645'0 634'0 638'2 6'2 638'4s 08/17 Chart for @KW9Z Options for @KW9Z
Mar 20 645'0 645'0 645'0 645'0 6'0 647'0s 08/17 Chart for @KW0H Options for @KW0H
May 20 639'2 5'0 639'2s 08/17 Chart for @KW0K Options for @KW0K
Jul 20 613'4 620'0 613'4 619'0 3'0 617'2s 08/17 Chart for @KW0N Options for @KW0N
Sep 20 610'0 3'0 618'2s 08/17 Chart for @KW0U Options for @KW0U
Dec 20 618'0 3'0 624'4s 08/17 Chart for @KW0Z Options for @KW0Z
Mar 21 626'4 3'0 626'4s 08/17 Chart for @KW1H Options for @KW1H
May 21 626'4 3'0 626'4s 08/17 Chart for @KW1K Options for @KW1K
Jul 21 621'0 3'0 616'6s 08/17 Chart for @KW1N Options for @KW1N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Sep 18 884'6 887'4 871'0 886'4 -4'0 881'4s 08/17 Chart for @S8U Options for @S8U
Nov 18 896'0 898'6 882'0 897'6 -4'2 892'6s 08/17 Chart for @S8X Options for @S8X
Jan 19 908'0 910'6 894'2 910'0 -4'2 905'0s 08/17 Chart for @S9F Options for @S9F
Mar 19 919'6 921'6 905'6 920'2 -4'2 915'4s 08/17 Chart for @S9H Options for @S9H
May 19 930'0 932'0 916'2 930'2 -4'4 926'0s 08/17 Chart for @S9K Options for @S9K
Jul 19 939'4 941'4 926'0 939'0 -5'0 934'6s 08/17 Chart for @S9N Options for @S9N
Aug 19 940'4 940'4 936'0 936'0 -5'0 936'2s 08/17 Chart for @S9Q Options for @S9Q
Sep 19 935'4 -5'0 931'2s 08/17 Chart for @S9U Options for @S9U
Nov 19 934'0 934'6 919'6 932'2 -5'4 928'4s 08/17 Chart for @S9X Options for @S9X
Jan 20 936'0 936'0 932'6 932'6 -5'0 936'4s 08/17 Chart for @S0F Options for @S0F
Mar 20 937'4 938'0 937'4 938'0 -5'0 940'6s 08/17 Chart for @S0H Options for @S0H
May 20 944'6 945'0 944'6 945'0 -5'4 947'6s 08/17 Chart for @S0K Options for @S0K
Jul 20 952'6 952'6 948'0 948'0 -4'6 955'4s 08/17 Chart for @S0N Options for @S0N
Aug 20 930'0 -4'4 957'6s 08/17 Chart for @S0Q Options for @S0Q
Sep 20 907'0 -4'6 939'0s 08/17 Chart for @S0U Options for @S0U
Nov 20 932'6 -4'6 931'6s 08/17 Chart for @S0X Options for @S0X
Jul 21 952'0 -4'6 959'0s 08/17 Chart for @S1N Options for @S1N
Nov 21 970'0 -4'6 938'0s 08/17 Chart for @S1X Options for @S1X
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Webinars

Intraday Commodities
@CU8

Intraday Indexes
NASDAQ Composite


Local Conditions
Stockton, CA
Chg Zip Code: 
Temp: 70oF Feels Like: 69oF
Humid: 46% Dew Pt: 48oF
Barom: 30.01 Wind Dir: N
Cond: N/A Wind Spd: 3 mph
Sunrise: 6:23 Sunset: 7:54
As reported at FRENCH CAMP, CA at 8:00 AM
 
Local Radar
Stockton, CA
Radar
 
Local Forecast
Stockton, CA

Saturday
Sunday
Monday
Tuesday
Wednesday
High: 100°F
Low: 64°F
Precip: 0%		 High: 100°F
Low: 60°F
Precip: 0%		 High: 94°F
Low: 58°F
Precip: 0%		 High: 92°F
Low: 58°F
Precip: 0%		 High: 93°F
Low: 59°F
Precip: 0%
View complete Local Weather

DTN Ag Headline News
Year-Round E15 Success Limited
DTN Digital Yield Tour 2018- MN, WI, OH
Kub's Den
DTN Retail Fertilizer Trends
DTN Digital Yield Tour 2018 - NE, SD
Sugar Market Not So Sweet
DTN Digital Yield Tour
Complexities Affect Grazing, Wildlife
WOTUS Now in Effect in 26 States

DTN Ag Headline News
Year-Round E15 Success Limited
DTN Digital Yield Tour 2018- MN, WI, OH
Kub's Den
DTN Retail Fertilizer Trends
DTN Digital Yield Tour 2018 - NE, SD
Sugar Market Not So Sweet
DTN Digital Yield Tour
Complexities Affect Grazing, Wildlife
WOTUS Now in Effect in 26 States

My Market Watch
Click Here to Customize
Commodities
@C8U 364'4 -1'0
@S8U 886'4 -4'0
@W8U 560'0 18'2
@O8U 258'2 5'0
Stocks
MSFT 107.580000 - 0.060000
WMT 97.850000 -0.790000
XOM 78.260000 0.260000
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C8U)
Exchange:  CBOT
Last Trade:  364'4
Change:  -1'0
Bid:  364'0
Ask:  364'0
Today's High:  367'6
Today's Low:  361'6
Volume:  68,841
Open:  365'0
Settle:  364'2s
Prev:  365'2
Contract High: 
Contract Low: 
Updated:  Aug-17-2018
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