Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 19 425'4 434'0 423'6 432'0 6'2 430'6s 05:45P Chart for @C9U Options for @C9U
Dec 19 430'6 439'0 428'4 437'0 6'0 435'6s 05:50P Chart for @C9Z Options for @C9Z
Mar 20 439'0 446'6 437'2 445'0 5'6 444'0s 04:40P Chart for @C0H Options for @C0H
May 20 443'0 449'6 441'2 449'0 5'6 448'0s 04:40P Chart for @C0K Options for @C0K
Jul 20 446'4 452'4 444'4 452'2 5'4 451'2s 04:40P Chart for @C0N Options for @C0N
Sep 20 421'0 426'6 421'0 426'6 3'6 425'4s 02:00P Chart for @C0U Options for @C0U
Dec 20 416'0 419'4 415'6 419'4 1'6 418'4s 02:00P Chart for @C0Z Options for @C0Z
Mar 21 427'2 428'2 426'0 427'4 1'4 428'0s 02:00P Chart for @C1H Options for @C1H
May 21 432'6 432'6 432'6 432'6 1'4 433'6s 07/19 Chart for @C1K Options for @C1K
Jul 21 435'6 1'6 438'0s 07/19 Chart for @C1N Options for @C1N
Sep 21 420'0 1'0 418'4s 07/19 Chart for @C1U Options for @C1U
Dec 21 420'4 421'0 420'0 421'0 1'2 420'6s 02:00P Chart for @C1Z Options for @C1Z
Jul 22 434'0 1'2 434'6s 07/19 Chart for @C2N Options for @C2N
Dec 22 419'6 0'0 420'4s 05:24P Chart for @C2Z Options for @C2Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Sep 19 432'6 452'2 431'2 440'0 7'2 440'0s 05:14P Chart for @KW9U Options for @KW9U
Dec 19 453'2 471'4 452'0 459'2 6'4 459'6s 02:00P Chart for @KW9Z Options for @KW9Z
Mar 20 472'0 490'4 471'6 478'6 6'0 479'2s 04:40P Chart for @KW0H Options for @KW0H
May 20 484'2 502'2 484'2 491'0 6'0 491'4s 04:40P Chart for @KW0K Options for @KW0K
Jul 20 490'0 506'2 490'0 496'4 6'0 497'0s 02:00P Chart for @KW0N Options for @KW0N
Sep 20 503'6 517'2 502'6 508'6 6'2 509'2s 07/19 Chart for @KW0U Options for @KW0U
Dec 20 525'6 536'6 525'6 528'6 6'0 528'4s 07/19 Chart for @KW0Z Options for @KW0Z
Mar 21 570'2 5'6 542'4s 07/19 Chart for @KW1H Options for @KW1H
May 21 560'0 5'6 544'4s 07/19 Chart for @KW1K Options for @KW1K
Jul 21 559'0 5'6 536'6s 07/19 Chart for @KW1N Options for @KW1N
Sep 21 536'6 5'6 536'6s 07/19 Chart for @KW1U Options for @KW1U
Dec 21 549'6 5'6 549'6s 07/19 Chart for @KW1Z Options for @KW1Z
Mar 22 549'6 5'6 549'6s 07/19 Chart for @KW2H Options for @KW2H
May 22 549'6 5'6 549'6s 07/19 Chart for @KW2K Options for @KW2K
Jul 22 549'4 5'6 549'4s 07/19 Chart for @KW2N Options for @KW2N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Aug 19 881'6 905'6 879'4 901'0 20'2 901'4s 05:46P Chart for @S9Q Options for @S9Q
Sep 19 887'4 911'6 885'2 906'6 20'2 907'2s 04:55P Chart for @S9U Options for @S9U
Nov 19 899'4 924'0 897'2 919'2 20'2 919'2s 05:51P Chart for @S9X Options for @S9X
Jan 20 912'0 936'0 909'6 931'2 20'2 931'6s 04:01P Chart for @S0F Options for @S0F
Mar 20 922'4 945'0 920'2 940'6 19'2 940'4s 04:52P Chart for @S0H Options for @S0H
May 20 930'2 951'6 929'0 949'0 18'6 948'6s 04:11P Chart for @S0K Options for @S0K
Jul 20 938'6 960'2 937'2 956'4 17'6 956'4s 05:53P Chart for @S0N Options for @S0N
Aug 20 946'4 946'4 945'4 945'4 17'6 959'2s 07/19 Chart for @S0Q Options for @S0Q
Sep 20 955'4 955'4 955'4 955'4 15'6 955'4s 07/19 Chart for @S0U Options for @S0U
Nov 20 941'6 959'0 941'6 956'2 13'2 955'2s 04:49P Chart for @S0X Options for @S0X
Jan 21 961'0 13'2 961'4s 04:01P Chart for @S1F Options for @S1F
Mar 21 963'0 13'6 965'6s 04:01P Chart for @S1H Options for @S1H
May 21 964'0 13'6 971'6s 07/19 Chart for @S1K Options for @S1K
Jul 21 975'2 975'2 975'2 975'2 13'4 977'4s 07/19 Chart for @S1N Options for @S1N
Aug 21 974'4 13'4 976'6s 07/19 Chart for @S1Q Options for @S1Q
Sep 21 956'0 13'4 966'6s 07/19 Chart for @S1U Options for @S1U
Nov 21 951'6 13'6 955'6s 04:50P Chart for @S1X Options for @S1X
Jul 22 959'4 13'6 959'4s 07/19 Chart for @S2N Options for @S2N
Nov 22 931'0 13'6 942'0s 07/19 Chart for @S2X Options for @S2X
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Webinars

Intraday Commodities
@CU9

Intraday Indexes
NASDAQ Composite


Local Conditions
Stockton, CA
Chg Zip Code: 
Temp: 93oF Feels Like: 90oF
Humid: 22% Dew Pt: 49oF
Barom: 29.86 Wind Dir: WNW
Cond: N/A Wind Spd: 8 mph
Sunrise: 5:59 Sunset: 8:23
As reported at FRENCH CAMP, CA at 3:00 PM
 
Local Radar
Stockton, CA
Radar
 
Local Forecast
Stockton, CA

Sunday

Monday

Tuesday

Wednesday

Thursday
High: 96°F
Low: 61°F
Precip: 0%
High: 100°F
Low: 65°F
Precip: 0%
High: 98°F
Low: 65°F
Precip: 0%
High: 101°F
Low: 63°F
Precip: 0%
High: 102°F
Low: 66°F
Precip: 0%
View complete Local Weather

DTN Ag Headline News
Dealing With Heat Stress
Pests of the Week
Senator Urges Delay in ERS, NIFA Move
View From the Cab
Kub's Den
Dicamba Injury Study
Livestock Industries Want USMCA Passage
Hay Prices Rising
More Resilient Flood Control

DTN Ag Headline News
Dealing With Heat Stress
Pests of the Week
Senator Urges Delay in ERS, NIFA Move
View From the Cab
Kub's Den
Dicamba Injury Study
Livestock Industries Want USMCA Passage
Hay Prices Rising
More Resilient Flood Control

My Market Watch
Click Here to Customize
Commodities
@C9U 432'0 6'2
@S9Q 901'0 20'2
@W9U 503'4 9'0
@O9U 274'0 -3'0
Stocks
MSFT 136.620000 0.200000
WMT 113.900000 - 0.820000
XOM 74.990000 0.150000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C9U)
Exchange:  CBOT
Last Trade:  432'0
Change:  6'2
Bid:  430'0
Ask:  430'0
Today's High:  434'0
Today's Low:  423'6
Volume:  114,521
Open:  425'4
Settle:  430'6s
Prev:  424'4
Contract High: 
Contract Low: 
Updated:  Jul-19-2019
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