Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 18 358'0 359'6 355'0 357'0 0'2 357'2s 06/22 Chart for @C8N Options for @C8N
Sep 18 367'0 368'6 364'2 365'6 0'0 366'4s 06/22 Chart for @C8U Options for @C8U
Dec 18 379'0 380'4 375'6 377'4 -0'2 378'0s 06/22 Chart for @C8Z Options for @C8Z
Mar 19 389'0 390'0 385'2 387'4 -0'2 387'4s 06/22 Chart for @C9H Options for @C9H
May 19 395'2 396'4 392'2 393'6 0'2 394'4s 06/22 Chart for @C9K Options for @C9K
Jul 19 401'2 402'2 398'2 400'0 0'0 400'2s 06/22 Chart for @C9N Options for @C9N
Sep 19 398'0 398'4 396'2 397'4 -0'4 397'0s 06/22 Chart for @C9U Options for @C9U
Dec 19 401'0 402'4 398'6 400'4 0'2 400'6s 06/22 Chart for @C9Z Options for @C9Z
Mar 20 411'0 0'0 409'6s 06/22 Chart for @C0H Options for @C0H
May 20 415'0 0'0 416'0s 06/22 Chart for @C0K Options for @C0K
Jul 20 421'2 421'2 421'2 421'2 0'0 421'0s 06/22 Chart for @C0N Options for @C0N
Sep 20 411'0 0'0 414'0s 06/22 Chart for @C0U Options for @C0U
Dec 20 414'0 414'0 412'0 414'0 0'4 413'2s 06/22 Chart for @C0Z Options for @C0Z
Jul 21 421'0 0'4 426'6s 06/22 Chart for @C1N Options for @C1N
Dec 21 420'0 -0'2 418'4s 06/22 Chart for @C1Z Options for @C1Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Jul 18 492'4 495'4 485'2 486'4 -4'4 488'6s 06/22 Chart for @KW8N Options for @KW8N
Sep 18 509'6 512'4 502'4 503'2 -4'4 505'4s 06/22 Chart for @KW8U Options for @KW8U
Dec 18 531'6 534'0 524'6 527'0 -3'6 528'6s 06/22 Chart for @KW8Z Options for @KW8Z
Mar 19 547'6 550'0 540'6 544'4 -3'0 545'2s 06/22 Chart for @KW9H Options for @KW9H
May 19 556'0 560'0 551'6 554'2 -2'4 556'0s 06/22 Chart for @KW9K Options for @KW9K
Jul 19 564'2 565'6 559'2 561'0 -2'4 562'4s 06/22 Chart for @KW9N Options for @KW9N
Sep 19 569'0 573'2 568'0 570'0 -2'2 571'2s 06/22 Chart for @KW9U Options for @KW9U
Dec 19 587'0 589'0 586'6 589'0 -2'4 586'4s 06/22 Chart for @KW9Z Options for @KW9Z
Mar 20 590'0 -2'4 589'2s 06/22 Chart for @KW0H Options for @KW0H
May 20 585'6 -2'4 585'6s 06/22 Chart for @KW0K Options for @KW0K
Jul 20 581'6 -1'4 588'6s 06/22 Chart for @KW0N Options for @KW0N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 18 879'2 897'4 878'6 896'4 14'0 894'4s 06/22 Chart for @S8N Options for @S8N
Aug 18 884'4 902'4 884'4 901'0 14'4 900'0s 06/22 Chart for @S8Q Options for @S8Q
Sep 18 889'2 908'4 889'2 907'4 14'6 906'0s 06/22 Chart for @S8U Options for @S8U
Nov 18 900'4 919'0 900'0 918'0 14'6 916'2s 06/22 Chart for @S8X Options for @S8X
Jan 19 910'0 927'4 910'0 926'6 14'6 925'2s 06/22 Chart for @S9F Options for @S9F
Mar 19 915'0 929'6 915'0 929'6 13'0 928'0s 06/22 Chart for @S9H Options for @S9H
May 19 925'6 937'6 924'4 937'6 12'2 935'6s 06/22 Chart for @S9K Options for @S9K
Jul 19 932'4 945'6 932'4 945'6 12'6 944'0s 06/22 Chart for @S9N Options for @S9N
Aug 19 938'4 938'4 938'0 938'0 11'6 943'4s 06/22 Chart for @S9Q Options for @S9Q
Sep 19 930'4 10'0 933'4s 06/22 Chart for @S9U Options for @S9U
Nov 19 919'4 928'4 918'0 926'4 8'4 927'0s 06/22 Chart for @S9X Options for @S9X
Jan 20 969'0 8'2 933'0s 06/22 Chart for @S0F Options for @S0F
Mar 20 975'0 8'0 934'6s 06/22 Chart for @S0H Options for @S0H
May 20 975'0 8'0 938'6s 06/22 Chart for @S0K Options for @S0K
Jul 20 943'0 943'0 943'0 943'0 8'4 945'6s 06/22 Chart for @S0N Options for @S0N
Aug 20 975'0 8'4 947'0s 06/22 Chart for @S0Q Options for @S0Q
Sep 20 975'0 8'4 940'2s 06/22 Chart for @S0U Options for @S0U
Nov 20 919'4 8'2 921'6s 06/22 Chart for @S0X Options for @S0X
Jul 21 952'0 8'2 948'6s 06/22 Chart for @S1N Options for @S1N
Nov 21 970'0 8'2 926'6s 06/22 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: 77oF Feels Like: 77oF
Humid: 47% Dew Pt: 55oF
Barom: 29.78 Wind Dir: NW
Cond: N/A Wind Spd: 5 mph
Sunrise: 5:43 Sunset: 8:31
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: 108°F
Low: 67°F
Precip: 0%
High: 100°F
Low: 65°F
Precip: 0%
High: 96°F
Low: 58°F
Precip: 0%
High: 98°F
Low: 57°F
Precip: 0%
High: 96°F
Low: 56°F
Precip: 0%
View complete Local Weather

DTN Ag Headline News
Ag's HR Coach
Todd's Take
Ag Worker Overhaul Doubtful
View From the Cab
Herbicide Injury Reported
Cash Market Moves
Todd's Take
USDA Crop Progress
USDA Crop Progress

DTN Ag Headline News
Ag's HR Coach
Todd's Take
Ag Worker Overhaul Doubtful
View From the Cab
Herbicide Injury Reported
Cash Market Moves
Todd's Take
USDA Crop Progress
USDA Crop Progress

My Market Watch
Click Here to Customize
Commodities
@C8N 357'0 0'2
@S8N 896'4 14'0
@W8N 489'4 -4'0
@O8N 243'4 2'4
Stocks
MSFT 100.410000 - 0.730000
WMT 84.820000 0.610000
XOM 81.380000 1.690000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C8N)
Exchange:  CBOT
Last Trade:  357'0
Change:  0'2
Bid:  357'2
Ask:  357'2
Today's High:  359'6
Today's Low:  355'0
Volume:  119,294
Open:  358'0
Settle:  357'2s
Prev:  357'0
Contract High: 
Contract Low: 
Updated:  Jun-22-2018
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