Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 20 349'0 356'4 348'2 351'2 3'0 351'2s 02:40P Chart for @C0N Options for @C0N
Sep 20 346'0 355'0 345'6 349'4 2'4 348'6s 05:43P Chart for @C0U Options for @C0U
Dec 20 354'0 362'0 353'2 357'6 2'6 357'0s 05:44P Chart for @C0Z Options for @C0Z
Mar 21 364'0 371'0 363'4 367'6 2'2 366'6s 05:25P Chart for @C1H Options for @C1H
May 21 370'0 376'0 369'4 372'6 1'6 372'2s 02:31P Chart for @C1K Options for @C1K
Jul 21 374'6 379'4 373'6 377'0 1'2 376'2s 04:58P Chart for @C1N Options for @C1N
Sep 21 370'4 375'2 370'0 373'6 1'6 372'4s 05:33P Chart for @C1U Options for @C1U
Dec 21 376'2 380'0 375'0 379'0 1'4 378'0s 05:06P Chart for @C1Z Options for @C1Z
Mar 22 385'0 388'4 384'6 387'0 0'6 386'4s 01:30P Chart for @C2H Options for @C2H
May 22 393'0 393'0 393'0 393'0 0'4 391'2s 01:20P Chart for @C2K Options for @C2K
Jul 22 397'6 397'6 395'6 395'6 1'2 395'2s 01:20P Chart for @C2N Options for @C2N
Sep 22 383'0 1'2 384'2s 01:20P Chart for @C2U Options for @C2U
Dec 22 383'6 387'6 383'4 386'4 1'4 385'6s 01:30P Chart for @C2Z Options for @C2Z
Jul 23 395'2 1'4 401'2s 01:20P Chart for @C3N Options for @C3N
Dec 23 382'4 1'4 388'0s 01:20P Chart for @C3Z Options for @C3Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Jul 20 455'0 458'4 455'0 458'4 0'0 452'0s 01:20P Chart for @KW0N Options for @KW0N
Sep 20 456'0 464'2 454'6 455'6 0'0 456'6s 05:45P Chart for @KW0U Options for @KW0U
Dec 20 467'4 474'6 466'0 467'4 0'4 468'0s 05:09P Chart for @KW0Z Options for @KW0Z
Mar 21 478'6 485'0 477'4 479'0 0'2 479'2s 01:20P Chart for @KW1H Options for @KW1H
May 21 485'2 491'4 484'2 485'2 0'2 486'2s 01:20P Chart for @KW1K Options for @KW1K
Jul 21 490'0 496'0 490'0 490'2 -0'2 490'6s 01:20P Chart for @KW1N Options for @KW1N
Sep 21 498'4 504'2 498'4 503'0 0'0 500'4s 01:20P Chart for @KW1U Options for @KW1U
Dec 21 513'4 517'6 513'2 513'2 0'4 513'4s 01:20P Chart for @KW1Z Options for @KW1Z
Mar 22 522'2 522'2 522'0 522'0 -0'2 522'6s 01:20P Chart for @KW2H Options for @KW2H
May 22 520'0 -0'2 522'6s 01:20P Chart for @KW2K Options for @KW2K
Jul 22 523'0 526'0 523'0 526'0 -0'2 521'6s 01:20P Chart for @KW2N Options for @KW2N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 20 903'0 907'0 899'4 900'6 3'4 898'2s 04:58P Chart for @S0N Options for @S0N
Aug 20 894'0 904'2 893'0 896'4 4'0 896'4s 05:42P Chart for @S0Q Options for @S0Q
Sep 20 892'2 902'6 890'4 895'4 4'4 895'2s 05:13P Chart for @S0U Options for @S0U
Nov 20 898'6 909'4 896'4 901'4 4'2 901'4s 05:44P Chart for @S0X Options for @S0X
Jan 21 903'6 914'4 902'2 906'4 4'2 907'0s 05:24P Chart for @S1F Options for @S1F
Mar 21 900'2 909'6 898'4 901'6 3'6 903'0s 05:16P Chart for @S1H Options for @S1H
May 21 898'0 908'2 898'0 899'6 2'6 901'0s 05:13P Chart for @S1K Options for @S1K
Jul 21 904'2 913'2 903'0 904'4 2'2 906'2s 01:30P Chart for @S1N Options for @S1N
Aug 21 909'2 911'2 904'2 904'2 1'6 906'2s 01:20P Chart for @S1Q Options for @S1Q
Sep 21 904'2 904'2 898'0 898'6 2'0 900'2s 04:45P Chart for @S1U Options for @S1U
Nov 21 894'2 903'0 893'0 895'0 2'4 897'0s 01:30P Chart for @S1X Options for @S1X
Jan 22 889'2 2'2 900'0s 01:20P Chart for @S2F Options for @S2F
Mar 22 894'2 894'2 891'6 891'6 1'4 893'6s 01:20P Chart for @S2H Options for @S2H
May 22 887'0 1'2 895'6s 01:20P Chart for @S2K Options for @S2K
Jul 22 850'0 1'6 903'0s 01:20P Chart for @S2N Options for @S2N
Aug 22 850'0 1'6 903'0s 01:20P Chart for @S2Q Options for @S2Q
Sep 22 850'0 1'6 900'6s 01:20P Chart for @S2U Options for @S2U
Nov 22 900'0 900'0 900'0 900'0 0'6 895'0s 01:30P Chart for @S2X Options for @S2X
Jul 23 895'0 0'6 915'0s 01:20P Chart for @S3N Options for @S3N
Nov 23 900'0 0'6 903'2s 01:30P Chart for @S3X Options for @S3X
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Webinars

Intraday Commodities
@CN0

Intraday Indexes
NASDAQ Composite


Local Conditions
Stockton, CA
Chg Zip Code: 
Temp: 93oF Feels Like: 90oF
Humid: 21% Dew Pt: 48oF
Barom: 29.84 Wind Dir: WSW
Cond: N/A Wind Spd: 9 mph
Sunrise: 5:54 Sunset: 8:31
As reported at LIVERMORE, CA at 3:00 PM
 
Local Radar
Stockton, CA
Radar
 
Local Forecast
Stockton, CA

Thursday

Friday

Saturday

Sunday

Monday
High: 94°F
Low: 55°F
Precip: 0%
High: 93°F
Low: 56°F
Precip: 0%
High: 93°F
Low: 56°F
Precip: 0%
High: 99°F
Low: 56°F
Precip: 0%
High: 94°F
Low: 57°F
Precip: 0%
View complete Local Weather

DTN Ag Headline News
USDA Filling FMD Vaccine Bank
Positive Case Concerns
Call the Market
COVID-19 Slows Custom Crews
SBA PPP Reopened for Loans
DTN Field Roundup
Manage a U-Turn
Ag Role in House Climate Plan
EPA Holding Up on RFS Volumes

DTN Ag Headline News
USDA Filling FMD Vaccine Bank
Positive Case Concerns
Call the Market
COVID-19 Slows Custom Crews
SBA PPP Reopened for Loans
DTN Field Roundup
Manage a U-Turn
Ag Role in House Climate Plan
EPA Holding Up on RFS Volumes

My Market Watch
Click Here to Customize
Commodities
@C0N 351'2 3'0
@S0N 900'6 3'4
@W0N 531'0 8'6
@O0N 345'0 -2'4
Stocks
MSFT 214.320000 1.490000
WMT 127.750000
XOM 41.360000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C0N)
Exchange:  CBOT
Last Trade:  351'2
Change:  3'0
Bid:  350'2
Ask:  358'0
Today's High:  356'4
Today's Low:  348'2
Volume:  495
Open:  349'0
Settle:  351'2s
Prev:  348'2
Contract High: 
Contract Low: 
Updated:  Jul-09-2020
1:15:00PM
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