Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 19 391'6 396'0 391'4 395'6 4'0 391'6 04:54A Chart for @C9Z Options for @C9Z
Mar 20 403'4 407'0 403'0 406'4 3'0 403'4 04:54A Chart for @C0H Options for @C0H
May 20 409'4 413'0 409'2 412'4 2'6 409'6 04:54A Chart for @C0K Options for @C0K
Jul 20 414'4 417'6 414'2 417'2 2'4 414'6 04:54A Chart for @C0N Options for @C0N
Sep 20 405'2 407'2 405'0 407'2 2'0 405'2 04:52A Chart for @C0U Options for @C0U
Dec 20 408'4 410'0 408'2 410'0 1'4 408'4 04:52A Chart for @C0Z Options for @C0Z
Mar 21 417'4 418'6 417'4 418'6 0'6 418'0 04:52A Chart for @C1H Options for @C1H
May 21 422'0 422'6 422'0 422'6 -0'2 423'0s 04:45A Chart for @C1K Options for @C1K
Jul 21 427'0 427'0 424'6 425'2 0'0 426'2s 04:54A Chart for @C1N Options for @C1N
Sep 21 414'6 0'2 414'0s 04:45A Chart for @C1U Options for @C1U
Dec 21 414'4 416'0 414'4 416'0 0'6 415'2 04:42A Chart for @C1Z Options for @C1Z
Jul 22 433'4 433'4 433'4 433'4 1'0 432'4 04:40A Chart for @C2N Options for @C2N
Dec 22 420'0 421'0 420'0 421'0 1'0 420'0s 04:40A Chart for @C2Z Options for @C2Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Dec 19 425'4 430'0 423'6 428'4 3'4 425'0 04:54A Chart for @KW9Z Options for @KW9Z
Mar 20 438'0 441'6 436'6 440'4 2'6 437'6 04:54A Chart for @KW0H Options for @KW0H
May 20 447'0 450'4 446'0 449'4 2'6 446'6 04:54A Chart for @KW0K Options for @KW0K
Jul 20 454'6 459'2 454'6 458'6 3'2 455'4 04:54A Chart for @KW0N Options for @KW0N
Sep 20 466'4 468'2 466'4 468'0 2'4 465'4 04:54A Chart for @KW0U Options for @KW0U
Dec 20 481'4 481'4 481'4 481'4 2'2 479'2 04:54A Chart for @KW0Z Options for @KW0Z
Mar 21 490'6 490'6 490'6 490'6 -0'6 491'4 04:54A Chart for @KW1H Options for @KW1H
May 21 495'6 495'6 495'6 495'6 1'4 498'2s 04:54A Chart for @KW1K Options for @KW1K
Jul 21 500'0 0'2 499'0s 04:54A Chart for @KW1N Options for @KW1N
Sep 21 499'0 0'2 499'0s 10/16 Chart for @KW1U Options for @KW1U
Dec 21 538'2 -0'6 512'0s 10/16 Chart for @KW1Z Options for @KW1Z
Mar 22 515'0 0'2 515'0s 10/16 Chart for @KW2H Options for @KW2H
May 22 515'0 0'2 515'0s 10/16 Chart for @KW2K Options for @KW2K
Jul 22 510'6 0'2 510'6s 10/16 Chart for @KW2N Options for @KW2N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 19 928'0 936'4 927'2 935'6 7'6 928'0 04:54A Chart for @S9X Options for @S9X
Jan 20 942'0 950'2 941'4 949'4 7'2 942'2 04:54A Chart for @S0F Options for @S0F
Mar 20 954'2 962'2 953'4 961'2 6'6 954'4 04:54A Chart for @S0H Options for @S0H
May 20 963'0 970'2 962'0 969'2 6'0 963'2 04:54A Chart for @S0K Options for @S0K
Jul 20 971'4 979'0 971'2 977'4 5'2 972'2 04:54A Chart for @S0N Options for @S0N
Aug 20 977'6 979'0 977'6 979'0 4'0 975'0 04:54A Chart for @S0Q Options for @S0Q
Sep 20 974'0 977'0 970'2 970'2 -3'6 970'4s 04:54A Chart for @S0U Options for @S0U
Nov 20 970'0 975'2 969'4 975'0 5'0 970'0 04:54A Chart for @S0X Options for @S0X
Jan 21 975'6 977'4 973'2 974'6 -2'0 972'6s 04:53A Chart for @S1F Options for @S1F
Mar 21 969'6 969'6 969'6 969'6 4'4 965'2 04:54A Chart for @S1H Options for @S1H
May 21 962'2 963'2 962'2 963'2 -1'6 962'0s 04:54A Chart for @S1K Options for @S1K
Jul 21 965'4 968'4 963'0 963'0 -1'6 963'4s 04:53A Chart for @S1N Options for @S1N
Aug 21 950'0 -1'6 963'0s 04:52A Chart for @S1Q Options for @S1Q
Sep 21 956'0 -1'6 945'4s 04:51A Chart for @S1U Options for @S1U
Nov 21 945'4 946'2 945'4 946'2 4'0 942'2 04:54A Chart for @S1X Options for @S1X
Jul 22 955'4 0'2 951'2s 04:51A Chart for @S2N Options for @S2N
Nov 22 969'0 0'2 941'2s 04:54A Chart for @S2X Options for @S2X
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Webinars

Intraday Commodities
@CZ9

Intraday Indexes
NASDAQ Composite


Local Conditions
Stockton, CA
Chg Zip Code: 
Temp: 60oF Feels Like: 59oF
Humid: 70% Dew Pt: 50oF
Barom: 29.88 Wind Dir: NW
Cond: N/A Wind Spd: 5 mph
Sunrise: 7:15 Sunset: 6:25
As reported at FRENCH CAMP, CA at 2:00 AM
 
Local Radar
Stockton, CA
Radar
 
Local Forecast
Stockton, CA

Thursday

Friday

Saturday

Sunday

Monday
High: 77°F
Low: 55°F
Precip: 0%
High: 75°F
Low: 48°F
Precip: 0%
High: 76°F
Low: 47°F
Precip: 0%
High: 77°F
Low: 48°F
Precip: 0%
High: 82°F
Low: 50°F
Precip: 0%
View complete Local Weather

DTN Ag Headline News
USDA Weekly Crop Progress Report
Family Business Matters
Cash Market Moves
Taxlink
Hemp's Growing Pains
DTN Fertilizer Outlook
Broadband Business Blues
Chlorpyrifos Use to End in California
Harvest Freeze Challenges

DTN Ag Headline News
USDA Weekly Crop Progress Report
Family Business Matters
Cash Market Moves
Taxlink
Hemp's Growing Pains
DTN Fertilizer Outlook
Broadband Business Blues
Chlorpyrifos Use to End in California
Harvest Freeze Challenges

My Market Watch
Click Here to Customize
Commodities
@C9Z 395'6 4'0
@S9X 935'4 7'4
@W9Z 520'4 7'2
@O9Z 304'4 2'0
Stocks
MSFT 140.410000 - 1.165000
WMT 119.420000
XOM 68.230000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C9Z)
Exchange:  CBOT
Last Trade:  395'6
Change:  4'0
Bid:  395'4
Ask:  395'6
Today's High:  396'0
Today's Low:  391'4
Volume:  139,675
Open:  391'6
Settle:  391'6
Prev:  391'6
Contract High: 
Contract Low: 
Updated:  Oct-17-2019
4:53:00AM
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