Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 19 371'0 373'6 370'4 373'6 3'0 370'6 03:15A Chart for @C9H Options for @C9H
May 19 380'0 382'4 379'2 382'2 2'6 379'4 03:15A Chart for @C9K Options for @C9K
Jul 19 387'4 390'4 387'2 390'2 2'6 387'4 03:15A Chart for @C9N Options for @C9N
Sep 19 392'4 395'0 392'2 395'0 2'4 392'4 03:15A Chart for @C9U Options for @C9U
Dec 19 398'4 401'2 398'2 401'0 2'4 398'4 03:14A Chart for @C9Z Options for @C9Z
Mar 20 408'0 410'6 408'0 410'6 2'2 408'4 03:14A Chart for @C0H Options for @C0H
May 20 414'0 414'4 414'0 414'4 0'0 414'4 03:14A Chart for @C0K Options for @C0K
Jul 20 419'4 420'4 419'4 420'4 1'4 419'0 03:15A Chart for @C0N Options for @C0N
Sep 20 413'0 413'2 413'0 413'2 2'0 411'2 03:14A Chart for @C0U Options for @C0U
Dec 20 413'0 414'0 413'0 414'0 1'0 413'0 03:15A Chart for @C0Z Options for @C0Z
Mar 21 418'6 1'0 420'6s 03:15A Chart for @C1H Options for @C1H
May 21 418'0 1'0 426'6s 03:15A Chart for @C1K Options for @C1K
Jul 21 431'2 1'0 431'0s 03:15A Chart for @C1N Options for @C1N
Sep 21 421'2 1'0 421'2s 03:15A Chart for @C1U Options for @C1U
Dec 21 417'4 417'4 417'4 417'4 0'6 417'6s 03:15A Chart for @C1Z Options for @C1Z
Jul 22 424'2 0'6 428'0s 02/20 Chart for @C2N Options for @C2N
Dec 22 419'0 -0'2 419'4s 02/20 Chart for @C2Z Options for @C2Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Mar 19 450'2 456'4 450'2 456'0 6'0 450'0 03:15A Chart for @KW9H Options for @KW9H
May 19 458'6 464'6 458'4 463'6 5'6 458'0 03:15A Chart for @KW9K Options for @KW9K
Jul 19 469'0 475'2 469'0 475'2 6'6 468'4 03:15A Chart for @KW9N Options for @KW9N
Sep 19 483'6 487'2 482'0 487'2 6'2 481'0 03:15A Chart for @KW9U Options for @KW9U
Dec 19 500'2 505'6 500'2 505'6 6'4 499'2 03:15A Chart for @KW9Z Options for @KW9Z
Mar 20 518'0 518'6 517'6 518'6 5'0 513'6 03:15A Chart for @KW0H Options for @KW0H
May 20 522'4 524'4 521'4 523'4 -8'2 521'6s 03:15A Chart for @KW0K Options for @KW0K
Jul 20 525'0 525'0 525'0 525'0 -7'4 525'2s 03:15A Chart for @KW0N Options for @KW0N
Sep 20 572'4 -7'4 534'6s 03:15A Chart for @KW0U Options for @KW0U
Dec 20 572'0 -7'6 546'4s 03:15A Chart for @KW0Z Options for @KW0Z
Mar 21 630'0 -6'6 557'0s 03:01A Chart for @KW1H Options for @KW1H
May 21 564'0 -5'4 564'0s 02/20 Chart for @KW1K Options for @KW1K
Jul 21 621'0 -1'2 568'0s 02/20 Chart for @KW1N Options for @KW1N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 19 902'6 905'4 900'0 905'0 2'4 902'4 03:15A Chart for @S9H Options for @S9H
May 19 916'0 919'0 913'4 918'6 2'6 916'0 03:15A Chart for @S9K Options for @S9K
Jul 19 929'6 932'4 927'2 932'2 2'4 929'6 03:15A Chart for @S9N Options for @S9N
Aug 19 935'2 937'6 933'0 937'6 2'4 935'2 03:15A Chart for @S9Q Options for @S9Q
Sep 19 939'4 941'0 937'0 941'0 1'6 939'2 03:15A Chart for @S9U Options for @S9U
Nov 19 948'4 950'4 945'6 949'6 1'2 948'4 03:15A Chart for @S9X Options for @S9X
Jan 20 957'0 959'2 955'6 958'4 0'6 957'6 03:14A Chart for @S0F Options for @S0F
Mar 20 962'4 964'4 960'6 964'4 1'2 963'2 03:14A Chart for @S0H Options for @S0H
May 20 968'4 970'0 966'0 968'6 0'0 968'6 03:15A Chart for @S0K Options for @S0K
Jul 20 975'0 975'0 973'0 973'0 -2'6 975'6 03:15A Chart for @S0N Options for @S0N
Aug 20 988'0 2'4 977'0s 03:15A Chart for @S0Q Options for @S0Q
Sep 20 971'4 2'4 971'0s 03:15A Chart for @S0U Options for @S0U
Nov 20 972'2 972'2 972'2 972'2 0'0 972'2 03:15A Chart for @S0X Options for @S0X
Jan 21 979'4 2'6 978'2s 03:15A Chart for @S1F Options for @S1F
Mar 21 980'0 2'6 978'2s 03:15A Chart for @S1H Options for @S1H
May 21 978'6 2'6 978'6s 03:15A Chart for @S1K Options for @S1K
Jul 21 995'0 2'6 991'4s 02:54A Chart for @S1N Options for @S1N
Aug 21 991'4 2'6 991'4s 02/20 Chart for @S1Q Options for @S1Q
Sep 21 987'0 2'6 987'0s 02/20 Chart for @S1U Options for @S1U
Nov 21 971'0 2'6 976'2s 03:15A Chart for @S1X Options for @S1X
Jul 22 976'2 2'6 976'2s 02/20 Chart for @S2N Options for @S2N
Nov 22 976'2 2'6 976'2s 02/20 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: 43oF Feels Like: 39oF
Humid: 76% Dew Pt: 36oF
Barom: 29.7 Wind Dir: W
Cond: N/A Wind Spd: 7 mph
Sunrise: 6:47 Sunset: 5:50
As reported at FRENCH CAMP, CA at 1:00 AM
 
Local Radar
Stockton, CA
Radar
 
Local Forecast
Stockton, CA

Thursday

Friday

Saturday

Sunday

Monday
High: 57°F
Low: 38°F
Precip: 44%
High: 58°F
Low: 32°F
Precip: 0%
High: 58°F
Low: 34°F
Precip: 0%
High: 59°F
Low: 43°F
Precip: 20%
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 373'6 3'0
@S9H 905'0 2'4
@W9H 484'4 3'6
@O9H 271'0 1'2
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:  373'6
Change:  3'0
Bid:  373'4
Ask:  373'6
Today's High:  373'6
Today's Low:  370'4
Volume:  310,666
Open:  371'0
Settle:  370'6
Prev:  370'6
Contract High: 
Contract Low: 
Updated:  Feb-21-2019
3:14:00AM
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