Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 18 377'2 377'4 375'0 375'6 -2'4 378'2 09:47A Chart for @C8Z Options for @C8Z
Mar 19 389'0 389'2 387'0 387'6 -2'4 390'2 09:47A Chart for @C9H Options for @C9H
May 19 396'0 396'2 394'0 394'4 -2'6 397'2 09:47A Chart for @C9K Options for @C9K
Jul 19 401'0 401'2 399'0 399'4 -2'6 402'2 09:47A Chart for @C9N Options for @C9N
Sep 19 402'0 402'2 400'0 400'2 -3'0 403'2 09:47A Chart for @C9U Options for @C9U
Dec 19 406'6 407'0 405'0 405'0 -3'0 408'0 09:47A Chart for @C9Z Options for @C9Z
Mar 20 415'2 415'4 413'4 413'4 -3'0 416'4 09:47A Chart for @C0H Options for @C0H
May 20 419'6 419'6 419'0 419'0 -2'6 421'6 09:47A Chart for @C0K Options for @C0K
Jul 20 425'0 425'0 422'6 423'2 -2'0 425'2 09:47A Chart for @C0N Options for @C0N
Sep 20 414'0 2'2 418'4s 09:45A Chart for @C0U Options for @C0U
Dec 20 417'4 417'6 416'4 416'4 -2'2 418'6 09:47A Chart for @C0Z Options for @C0Z
Jul 21 430'0 2'0 433'6s 09:43A Chart for @C1N Options for @C1N
Dec 21 419'4 419'4 419'4 419'4 -0'4 420'0 09:42A Chart for @C1Z Options for @C1Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Dec 18 532'2 533'2 526'4 530'2 -1'4 531'6 09:47A Chart for @KW8Z Options for @KW8Z
Mar 19 555'6 557'0 550'4 554'0 -1'4 555'4 09:47A Chart for @KW9H Options for @KW9H
May 19 567'4 568'4 562'6 566'0 -1'6 567'6 09:47A Chart for @KW9K Options for @KW9K
Jul 19 572'0 574'2 568'0 570'2 -2'4 572'6 09:47A Chart for @KW9N Options for @KW9N
Sep 19 588'2 588'6 583'2 584'6 -2'6 587'4 09:47A Chart for @KW9U Options for @KW9U
Dec 19 609'0 609'0 603'4 605'2 -3'0 608'2 09:47A Chart for @KW9Z Options for @KW9Z
Mar 20 619'4 619'4 619'4 619'4 -0'6 620'2 09:45A Chart for @KW0H Options for @KW0H
May 20 621'4 621'4 621'4 621'4 3'2 621'4s 09:35A Chart for @KW0K Options for @KW0K
Jul 20 606'2 607'6 606'2 607'6 -2'2 610'0 09:47A Chart for @KW0N Options for @KW0N
Sep 20 610'0 2'6 618'6s 09:46A Chart for @KW0U Options for @KW0U
Dec 20 623'0 2'4 631'6s 09:46A Chart for @KW0Z Options for @KW0Z
Mar 21 630'0 2'4 638'4s 10/15 Chart for @KW1H Options for @KW1H
May 21 638'4 2'4 638'4s 10/15 Chart for @KW1K Options for @KW1K
Jul 21 621'0 2'4 624'0s 09:46A Chart for @KW1N Options for @KW1N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 18 891'2 891'2 882'2 884'0 -7'4 891'4 09:47A Chart for @S8X Options for @S8X
Jan 19 905'2 905'4 896'6 898'4 -7'2 905'6 09:47A Chart for @S9F Options for @S9F
Mar 19 917'2 917'4 909'0 911'0 -7'0 918'0 09:47A Chart for @S9H Options for @S9H
May 19 930'0 930'0 922'2 923'6 -7'0 930'6 09:47A Chart for @S9K Options for @S9K
Jul 19 940'0 940'4 932'6 934'2 -7'2 941'4 09:47A Chart for @S9N Options for @S9N
Aug 19 944'2 944'2 937'4 939'0 -6'6 945'6 09:47A Chart for @S9Q Options for @S9Q
Sep 19 944'0 944'0 941'0 941'0 -6'0 947'0 09:47A Chart for @S9U Options for @S9U
Nov 19 951'6 952'0 944'2 945'0 -7'2 952'2 09:47A Chart for @S9X Options for @S9X
Jan 20 960'0 960'0 958'0 958'4 -3'0 961'4 09:47A Chart for @S0F Options for @S0F
Mar 20 959'0 967'0 959'0 967'0 17'2 968'6s 09:45A Chart for @S0H Options for @S0H
May 20 957'6 966'4 957'6 966'4 18'0 975'4s 09:45A Chart for @S0K Options for @S0K
Jul 20 978'0 978'0 975'4 975'4 -7'0 982'4 09:45A Chart for @S0N Options for @S0N
Aug 20 959'0 18'6 982'6s 09:44A Chart for @S0Q Options for @S0Q
Sep 20 907'0 18'6 976'6s 09:15A Chart for @S0U Options for @S0U
Nov 20 967'4 967'4 965'0 965'0 -3'6 968'6 09:47A Chart for @S0X Options for @S0X
Jul 21 952'0 16'4 996'0s 09:15A Chart for @S1N Options for @S1N
Nov 21 965'0 965'0 965'0 965'0 16'4 977'0s 09:08A 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: 46oF Feels Like: 44oF
Humid: 68% Dew Pt: 36oF
Barom: 30.09 Wind Dir: SE
Cond: N/A Wind Spd: 5 mph
Sunrise: 7:14 Sunset: 6:26
As reported at FRENCH CAMP, CA at 7:00 AM
 
Local Radar
Stockton, CA
Radar
 
Local Forecast
Stockton, CA

Tuesday

Wednesday

Thursday

Friday

Saturday
High: 82°F
Low: 46°F
Precip: 0%
High: 84°F
Low: 45°F
Precip: 0%
High: 84°F
Low: 47°F
Precip: 0%
High: 85°F
Low: 49°F
Precip: 0%
High: 86°F
Low: 51°F
Precip: 0%
View complete Local Weather

DTN Ag Headline News
WOTUS Merits Argued in Georgia Court
Wheat Grazing Considerations
Cash Market Moves
DTN Retail Fertilizer Trends
Consider Fall SCN Tests
Troubling Tumbleweed
Trump: 'Unleashing the Power of E15'
USDA Reports Preview
Hurricane Michael Preview

DTN Ag Headline News
WOTUS Merits Argued in Georgia Court
Wheat Grazing Considerations
Cash Market Moves
DTN Retail Fertilizer Trends
Consider Fall SCN Tests
Troubling Tumbleweed
Trump: 'Unleashing the Power of E15'
USDA Reports Preview
Hurricane Michael Preview

My Market Watch
Click Here to Customize
Commodities
@C8Z 375'4 -2'6
@S8X 883'6 -7'6
@W8Z 525'4 0'4
@O8Z 304'0 3'6
Stocks
MSFT 109.450000 1.850000
WMT 95.560000 1.740000
XOM 80.810000 -0.010000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C8Z)
Exchange:  CBOT
Last Trade:  375'4
Change:  -2'6
Bid:  375'4
Ask:  375'6
Today's High:  377'4
Today's Low:  375'0
Volume:  227,938
Open:  377'2
Settle:  378'2
Prev:  378'2
Contract High: 
Contract Low: 
Updated:  Oct-16-2018
9:45:00AM
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