Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 19 367'6 373'0 367'6 370'0 2'2 370'0s 01:30P Chart for @C9Z Options for @C9Z
Mar 20 377'2 382'6 377'2 380'6 3'4 380'6s 01:30P Chart for @C0H Options for @C0H
May 20 383'0 387'6 383'0 386'4 3'6 386'6s 01:30P Chart for @C0K Options for @C0K
Jul 20 388'4 393'4 388'4 392'4 3'6 392'4s 01:30P Chart for @C0N Options for @C0N
Sep 20 389'2 392'2 388'4 392'0 3'0 391'4s 01:30P Chart for @C0U Options for @C0U
Dec 20 393'4 396'4 393'2 395'6 2'4 396'0s 01:20P Chart for @C0Z Options for @C0Z
Mar 21 403'6 406'2 403'6 406'2 2'0 406'0s 01:20P Chart for @C1H Options for @C1H
May 21 410'6 410'6 410'6 410'6 2'0 411'2s 01:20P Chart for @C1K Options for @C1K
Jul 21 414'2 415'0 414'2 415'0 2'0 414'4s 01:30P Chart for @C1N Options for @C1N
Sep 21 406'0 0'2 405'6s 01:20P Chart for @C1U Options for @C1U
Dec 21 407'4 408'4 407'4 408'0 0'6 408'0s 01:30P Chart for @C1Z Options for @C1Z
Jul 22 424'2 424'2 424'2 424'2 0'0 424'6s 01:20P Chart for @C2N Options for @C2N
Dec 22 415'2 415'2 414'6 414'6 0'6 415'0s 01:30P Chart for @C2Z Options for @C2Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Dec 19 417'4 427'6 417'4 426'0 7'2 425'6s 01:30P Chart for @KW9Z Options for @KW9Z
Mar 20 425'0 434'0 425'0 432'0 5'4 431'6s 01:30P Chart for @KW0H Options for @KW0H
May 20 431'6 440'4 431'4 438'4 5'2 438'2s 01:20P Chart for @KW0K Options for @KW0K
Jul 20 440'0 448'4 439'6 446'0 4'6 445'4s 01:30P Chart for @KW0N Options for @KW0N
Sep 20 449'6 458'0 449'4 455'4 4'4 455'0s 01:20P Chart for @KW0U Options for @KW0U
Dec 20 464'4 471'4 463'6 468'4 4'2 468'0s 01:20P Chart for @KW0Z Options for @KW0Z
Mar 21 477'0 4'0 479'4s 01:20P Chart for @KW1H Options for @KW1H
May 21 495'6 4'0 484'6s 01:20P Chart for @KW1K Options for @KW1K
Jul 21 480'0 480'0 480'0 480'0 -0'2 482'0s 01:20P Chart for @KW1N Options for @KW1N
Sep 21 487'0 -0'2 487'0s 01:20P Chart for @KW1U Options for @KW1U
Dec 21 512'0 -0'2 500'6s 01:20P Chart for @KW1Z Options for @KW1Z
Mar 22 503'6 -0'2 503'6s 01:20P Chart for @KW2H Options for @KW2H
May 22 503'6 -0'2 503'6s 01:20P Chart for @KW2K Options for @KW2K
Jul 22 499'4 -0'2 499'4s 01:20P Chart for @KW2N Options for @KW2N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 20 910'4 917'0 910'0 911'4 1'2 911'4s 01:30P Chart for @S0F Options for @S0F
Mar 20 923'0 930'0 922'6 924'2 1'4 924'4s 01:30P Chart for @S0H Options for @S0H
May 20 935'2 942'2 935'2 936'4 1'6 936'6s 01:30P Chart for @S0K Options for @S0K
Jul 20 946'0 952'6 945'6 947'4 2'0 947'6s 01:30P Chart for @S0N Options for @S0N
Aug 20 949'6 955'2 949'4 950'6 2'0 951'0s 01:30P Chart for @S0Q Options for @S0Q
Sep 20 948'0 950'2 947'2 947'4 2'4 947'6s 01:30P Chart for @S0U Options for @S0U
Nov 20 947'2 951'2 947'2 949'2 3'0 949'6s 01:30P Chart for @S0X Options for @S0X
Jan 21 952'4 954'2 950'4 952'4 2'2 953'0s 01:20P Chart for @S1F Options for @S1F
Mar 21 946'4 948'6 945'2 947'4 2'0 947'6s 01:30P Chart for @S1H Options for @S1H
May 21 947'0 947'6 944'4 945'4 1'6 946'4s 01:20P Chart for @S1K Options for @S1K
Jul 21 948'6 951'0 948'2 948'4 1'2 949'2s 01:20P Chart for @S1N Options for @S1N
Aug 21 966'6 1'0 948'0s 01:20P Chart for @S1Q Options for @S1Q
Sep 21 956'0 1'0 931'4s 01:20P Chart for @S1U Options for @S1U
Nov 21 934'0 934'0 930'0 932'4 0'6 932'0s 01:30P Chart for @S1X Options for @S1X
Jan 22 932'0 0'6 932'0s 01:20P Chart for @S2F Options for @S2F
Mar 22 932'0 0'6 932'0s 01:20P Chart for @S2H Options for @S2H
May 22 932'0 0'6 932'0s 01:20P Chart for @S2K Options for @S2K
Jul 22 955'4 0'6 941'6s 01:20P Chart for @S2N Options for @S2N
Aug 22 941'6 0'6 941'6s 01:20P Chart for @S2Q Options for @S2Q
Sep 22 941'6 0'6 941'6s 01:20P Chart for @S2U Options for @S2U
Nov 22 969'0 0'6 931'6s 01:20P Chart for @S2X Options for @S2X
Jul 23 931'6 0'6 931'6s 01:20P Chart for @S3N Options for @S3N
Nov 23 931'6 0'6 931'6s 01:20P Chart for @S3X Options for @S3X
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: 69oF Feels Like: 68oF
Humid: 47% Dew Pt: 48oF
Barom: 29.71 Wind Dir: WNW
Cond: N/A Wind Spd: 13 mph
Sunrise: 6:49 Sunset: 4:51
As reported at FRENCH CAMP, CA at 12:00 PM
 
Local Radar
Stockton, CA
Radar
 
Local Forecast
Stockton, CA

Tuesday

Wednesday

Thursday

Friday

Saturday
High: 72°F
Low: 50°F
Precip: 0%
High: 70°F
Low: 45°F
Precip: 0%
High: 67°F
Low: 41°F
Precip: 0%
High: 68°F
Low: 40°F
Precip: 0%
High: 69°F
Low: 39°F
Precip: 0%
View complete Local Weather

DTN Ag Headline News
DDG Weekly Update
Problems Purchasing Propane
Todd's Take
Ohio Plan Targets Phosphorous Runoff
Liquidity Concerns Grow
Brazilians Defend Ag Policies
China Lifts Ban on US Poultry Imports
MFP Payments Coming Before Thanksgiving
More Green From Beans - 6

DTN Ag Headline News
DDG Weekly Update
Problems Purchasing Propane
Todd's Take
Ohio Plan Targets Phosphorous Runoff
Liquidity Concerns Grow
Brazilians Defend Ag Policies
China Lifts Ban on US Poultry Imports
MFP Payments Coming Before Thanksgiving
More Green From Beans - 6

My Market Watch
Click Here to Customize
Commodities
@C9Z 370'0 2'2
@S0F 911'4 1'2
@W9Z 511'4 4'6
@O9Z 305'4 4'2
Stocks
MSFT 150.510000 0.170000
WMT 119.990000 - 0.260000
XOM 67.870000 -0.650000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C9Z)
Exchange:  CBOT
Last Trade:  370'0
Change:  2'2
Bid:  369'6
Ask:  370'2
Today's High:  373'0
Today's Low:  367'6
Volume:  185,640
Open:  367'6
Settle:  370'0s
Prev:  367'6
Contract High: 
Contract Low: 
Updated:  Nov-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