Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 18 369'0 372'4 368'0 369'6 1'4 371'2s 01:30P Chart for @C8Z Options for @C8Z
Mar 19 380'4 383'4 379'2 380'6 1'0 382'2s 01:30P Chart for @C9H Options for @C9H
May 19 388'0 391'2 387'2 388'4 0'6 390'0s 01:30P Chart for @C9K Options for @C9K
Jul 19 394'6 398'0 393'6 395'6 1'2 397'2s 01:30P Chart for @C9N Options for @C9N
Sep 19 397'0 399'6 396'4 397'4 1'0 399'0s 01:20P Chart for @C9U Options for @C9U
Dec 19 401'6 404'6 401'0 402'4 1'0 403'4s 01:30P Chart for @C9Z Options for @C9Z
Mar 20 410'6 413'2 410'2 411'6 1'2 412'4s 01:30P Chart for @C0H Options for @C0H
May 20 417'6 418'0 417'6 418'0 0'6 417'4s 01:30P Chart for @C0K Options for @C0K
Jul 20 421'0 423'0 421'0 421'4 0'6 422'0s 01:30P Chart for @C0N Options for @C0N
Sep 20 418'0 0'6 415'0s 01:20P Chart for @C0U Options for @C0U
Dec 20 415'0 415'2 413'2 413'2 0'2 413'4s 01:30P Chart for @C0Z Options for @C0Z
Jul 21 430'0 0'4 428'6s 01:20P Chart for @C1N Options for @C1N
Dec 21 421'0 -0'6 421'0s 01:20P Chart for @C1Z Options for @C1Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Dec 18 487'4 496'2 486'0 493'2 6'0 493'4s 01:30P Chart for @KW8Z Options for @KW8Z
Mar 19 509'4 517'6 508'0 515'0 6'2 515'4s 01:30P Chart for @KW9H Options for @KW9H
May 19 523'6 531'0 521'6 528'2 5'6 528'4s 01:30P Chart for @KW9K Options for @KW9K
Jul 19 532'2 541'4 532'2 539'2 6'2 539'6s 01:30P Chart for @KW9N Options for @KW9N
Sep 19 547'4 554'0 546'6 553'6 6'0 553'6s 01:30P Chart for @KW9U Options for @KW9U
Dec 19 566'6 574'0 566'6 572'6 6'0 572'6s 01:27P Chart for @KW9Z Options for @KW9Z
Mar 20 586'2 586'2 586'2 586'2 6'2 585'2s 01:20P Chart for @KW0H Options for @KW0H
May 20 583'0 6'4 590'0s 01:20P Chart for @KW0K Options for @KW0K
Jul 20 580'0 9'4 589'0s 01:20P Chart for @KW0N Options for @KW0N
Sep 20 588'0 9'6 599'0s 01:20P Chart for @KW0U Options for @KW0U
Dec 20 608'0 9'6 612'2s 01:20P Chart for @KW0Z Options for @KW0Z
Mar 21 630'0 9'6 623'2s 01:20P Chart for @KW1H Options for @KW1H
May 21 623'2 9'6 623'2s 01:20P Chart for @KW1K Options for @KW1K
Jul 21 621'0 9'6 608'6s 01:20P Chart for @KW1N Options for @KW1N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 18 874'0 874'0 868'2 870'0 -3'4 871'6s 01:30P Chart for @S8X Options for @S8X
Jan 19 885'4 887'2 879'4 881'4 -3'4 883'2s 01:30P Chart for @S9F Options for @S9F
Mar 19 898'4 900'2 893'0 895'0 -3'2 896'6s 01:30P Chart for @S9H Options for @S9H
May 19 912'0 914'0 906'2 908'4 -3'2 910'0s 01:30P Chart for @S9K Options for @S9K
Jul 19 925'0 926'4 919'2 921'2 -3'2 923'2s 01:30P Chart for @S9N Options for @S9N
Aug 19 930'2 930'2 925'2 928'2 -3'2 928'2s 01:20P Chart for @S9Q Options for @S9Q
Sep 19 929'6 929'6 926'0 928'6 -2'4 929'2s 01:20P Chart for @S9U Options for @S9U
Nov 19 933'0 936'0 930'4 932'4 -2'0 934'4s 01:30P Chart for @S9X Options for @S9X
Jan 20 941'4 943'4 941'4 942'4 -1'4 944'6s 01:20P Chart for @S0F Options for @S0F
Mar 20 949'0 949'0 949'0 949'0 -1'2 952'4s 01:20P Chart for @S0H Options for @S0H
May 20 946'6 -0'6 960'4s 01:20P Chart for @S0K Options for @S0K
Jul 20 967'0 969'0 966'6 968'4 -1'0 969'4s 01:30P Chart for @S0N Options for @S0N
Aug 20 936'0 -1'0 969'4s 01:20P Chart for @S0Q Options for @S0Q
Sep 20 907'0 0'0 964'4s 01:20P Chart for @S0U Options for @S0U
Nov 20 966'6 970'0 966'6 970'0 1'4 969'2s 01:30P Chart for @S0X Options for @S0X
Jul 21 952'0 0'0 995'0s 01:30P Chart for @S1N Options for @S1N
Nov 21 965'0 0'4 985'6s 01:20P Chart for @S1X Options for @S1X
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Webinars

Intraday Commodities
@CZ8

Intraday Indexes
NASDAQ Composite


Local Conditions
Stockton, CA
Chg Zip Code: 
Temp: 63oF Feels Like: 60oF
Humid: 28% Dew Pt: 29oF
Barom: 30.31 Wind Dir: N
Cond: N/A Wind Spd: 3 mph
Sunrise: 6:42 Sunset: 4:55
As reported at FRENCH CAMP, CA at 12:00 PM
 
Local Radar
Stockton, CA
Radar
 
Local Forecast
Stockton, CA

Monday

Tuesday

Wednesday

Thursday

Friday
High: 70°F
Low: 32°F
Precip: 0%
High: 68°F
Low: 36°F
Precip: 0%
High: 70°F
Low: 36°F
Precip: 0%
High: 70°F
Low: 36°F
Precip: 0%
High: 71°F
Low: 37°F
Precip: 0%
View complete Local Weather

DTN Ag Headline News
Judge Halts Keystone Pipeline
Ag's HR Coach
States Untangle Dicamba Rules
US Natural Inventories
USDA Reports Review
States Untangle Dicamba Rules
Farm Bill is Lame Duck Priority
Working With a New Congress
USDA Reports Preview

DTN Ag Headline News
Judge Halts Keystone Pipeline
Ag's HR Coach
States Untangle Dicamba Rules
US Natural Inventories
USDA Reports Review
States Untangle Dicamba Rules
Farm Bill is Lame Duck Priority
Working With a New Congress
USDA Reports Preview

My Market Watch
Click Here to Customize
Commodities
@C8Z 369'6 1'4
@S8X 870'0 -3'4
@W8Z 518'6 17'6
@O8Z 285'0 0'0
Stocks
MSFT 107.155000 - 2.415000
WMT 104.180000 - 1.380000
XOM 80.144500 -0.725500
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C8Z)
Exchange:  CBOT
Last Trade:  369'6
Change:  1'4
Bid:  369'6
Ask:  370'2
Today's High:  372'4
Today's Low:  368'0
Volume:  148,528
Open:  369'0
Settle:  371'2s
Prev:  369'6
Contract High: 
Contract Low: 
Updated:  Nov-12-2018
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