Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 19 371'0 371'2 370'4 370'6 0'0 370'6 09:59P Chart for @C9H Options for @C9H
May 19 380'0 380'0 379'2 379'6 0'2 379'4 09:59P Chart for @C9K Options for @C9K
Jul 19 387'4 387'6 387'2 387'4 0'0 387'4 09:59P Chart for @C9N Options for @C9N
Sep 19 392'4 392'6 392'2 392'2 -0'2 392'4 09:59P Chart for @C9U Options for @C9U
Dec 19 398'4 399'0 398'2 398'4 0'0 398'4 09:59P Chart for @C9Z Options for @C9Z
Mar 20 408'0 408'4 408'0 408'4 0'0 408'4 09:54P Chart for @C0H Options for @C0H
May 20 414'0 414'4 414'0 414'4 0'0 414'4 09:54P Chart for @C0K Options for @C0K
Jul 20 419'4 420'0 419'4 419'6 0'6 419'0 09:54P Chart for @C0N Options for @C0N
Sep 20 409'0 2'2 411'2s 09:52P Chart for @C0U Options for @C0U
Dec 20 413'0 413'4 413'0 413'4 0'4 413'0 09:52P Chart for @C0Z Options for @C0Z
Mar 21 418'6 1'0 420'6s 09:52P Chart for @C1H Options for @C1H
May 21 418'0 1'0 426'6s 09:52P Chart for @C1K Options for @C1K
Jul 21 431'2 1'0 431'0s 09:52P Chart for @C1N Options for @C1N
Sep 21 421'2 1'0 421'2s 09:52P Chart for @C1U Options for @C1U
Dec 21 417'4 417'4 417'4 417'4 0'6 417'6s 09:52P Chart for @C1Z Options for @C1Z
Jul 22 424'2 0'6 428'0s 07:00P Chart for @C2N Options for @C2N
Dec 22 419'0 -0'2 419'4s 01:20P Chart for @C2Z Options for @C2Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Mar 19 450'2 454'2 450'2 453'2 3'2 450'0 09:59P Chart for @KW9H Options for @KW9H
May 19 458'6 462'0 458'4 461'2 3'2 458'0 09:59P Chart for @KW9K Options for @KW9K
Jul 19 469'0 472'4 469'0 471'2 2'6 468'4 09:58P Chart for @KW9N Options for @KW9N
Sep 19 483'6 485'0 482'0 484'4 3'4 481'0 09:58P Chart for @KW9U Options for @KW9U
Dec 19 500'2 503'2 500'2 502'0 2'6 499'2 09:58P Chart for @KW9Z Options for @KW9Z
Mar 20 525'2 525'2 512'4 513'2 -8'6 513'6s 09:58P Chart for @KW0H Options for @KW0H
May 20 522'4 524'4 521'4 523'4 -8'2 521'6s 09:49P Chart for @KW0K Options for @KW0K
Jul 20 525'0 525'0 525'0 525'0 -7'4 525'2s 09:49P Chart for @KW0N Options for @KW0N
Sep 20 572'4 -7'4 534'6s 09:58P Chart for @KW0U Options for @KW0U
Dec 20 572'0 -7'6 546'4s 09:58P Chart for @KW0Z Options for @KW0Z
Mar 21 630'0 -6'6 557'0s 09:58P Chart for @KW1H Options for @KW1H
May 21 564'0 -5'4 564'0s 07:00P Chart for @KW1K Options for @KW1K
Jul 21 621'0 -1'2 568'0s 01:20P Chart for @KW1N Options for @KW1N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 19 902'6 903'0 900'0 901'0 -1'4 902'4 09:58P Chart for @S9H Options for @S9H
May 19 916'0 916'4 913'6 914'4 -1'4 916'0 09:58P Chart for @S9K Options for @S9K
Jul 19 929'6 930'2 927'2 928'2 -1'4 929'6 09:58P Chart for @S9N Options for @S9N
Aug 19 935'2 935'2 933'4 933'6 -1'4 935'2 09:58P Chart for @S9Q Options for @S9Q
Sep 19 939'4 939'4 937'2 937'2 -2'0 939'2 09:58P Chart for @S9U Options for @S9U
Nov 19 948'4 948'6 945'6 946'6 -1'6 948'4 09:58P Chart for @S9X Options for @S9X
Jan 20 957'0 957'6 956'4 956'4 -1'2 957'6 09:58P Chart for @S0F Options for @S0F
Mar 20 962'4 962'4 962'4 962'4 -0'6 963'2 09:54P Chart for @S0H Options for @S0H
May 20 968'4 968'4 968'4 968'4 -0'2 968'6 09:54P Chart for @S0K Options for @S0K
Jul 20 975'0 975'0 975'0 975'0 -0'6 975'6 09:54P Chart for @S0N Options for @S0N
Aug 20 988'0 2'4 977'0s 09:54P Chart for @S0Q Options for @S0Q
Sep 20 971'4 2'4 971'0s 09:54P Chart for @S0U Options for @S0U
Nov 20 972'2 972'2 972'2 972'2 0'0 972'2 09:54P Chart for @S0X Options for @S0X
Jan 21 979'4 2'6 978'2s 09:54P Chart for @S1F Options for @S1F
Mar 21 980'0 2'6 978'2s 09:54P Chart for @S1H Options for @S1H
May 21 978'6 2'6 978'6s 09:54P Chart for @S1K Options for @S1K
Jul 21 995'0 2'6 991'4s 09:54P Chart for @S1N Options for @S1N
Aug 21 991'4 2'6 991'4s 07:00P Chart for @S1Q Options for @S1Q
Sep 21 987'0 2'6 987'0s 07:00P Chart for @S1U Options for @S1U
Nov 21 971'0 2'6 976'2s 09:54P Chart for @S1X Options for @S1X
Jul 22 976'2 2'6 976'2s 07:00P Chart for @S2N Options for @S2N
Nov 22 976'2 2'6 976'2s 07:00P Chart for @S2X Options for @S2X
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Webinars

Intraday Commodities
@CH9

Intraday Indexes
NASDAQ Composite


Local Conditions
Stockton, CA
Chg Zip Code: 
Temp: 46oF Feels Like: 46oF
Humid: 73% Dew Pt: 38oF
Barom: 29.75 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 6:47 Sunset: 5:50
As reported at FRENCH CAMP, CA at 7:00 PM
 
Local Radar
Stockton, CA
Radar
 
Local Forecast
Stockton, CA

Thursday

Friday

Saturday

Sunday

Monday
High: 58°F
Low: 37°F
Precip: 20%
High: 57°F
Low: 33°F
Precip: 0%
High: 60°F
Low: 35°F
Precip: 0%
High: 59°F
Low: 43°F
Precip: 69%
High: 59°F
Low: 44°F
Precip: 60%
View complete Local Weather

DTN Ag Headline News
Crop Insurance Update
Sulfur Fertilizers: One Vital Nutrient
Stamp Farms Co-Defendants Sentenced
Barn to Roam
Taking in the Scope of Mato Grosso
Best Young Farmers/Ranchers-4
WOTUS 60-Day Public Comment Begins
USDA to EPA: What About Plan B on E15?
The Market's Fine Print

DTN Ag Headline News
Crop Insurance Update
Sulfur Fertilizers: One Vital Nutrient
Stamp Farms Co-Defendants Sentenced
Barn to Roam
Taking in the Scope of Mato Grosso
Best Young Farmers/Ranchers-4
WOTUS 60-Day Public Comment Begins
USDA to EPA: What About Plan B on E15?
The Market's Fine Print

My Market Watch
Click Here to Customize
Commodities
@C9H 370'6 0'0
@S9H 901'0 -1'4
@W9H 482'4 1'6
@O9H 270'2 0'4
Stocks
MSFT 107.150000 - 0.560000
WMT 99.880000 - 2.320000
XOM 78.530000 0.300000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C9H)
Exchange:  CBOT
Last Trade:  370'6
Change:  0'0
Bid:  370'6
Ask:  371'0
Today's High:  371'2
Today's Low:  370'4
Volume:  310,666
Open:  371'0
Settle:  370'6
Prev:  370'6
Contract High: 
Contract Low: 
Updated:  Feb-20-2019
9:58:00PM
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