Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 18 366'2 367'6 365'2 366'2 -0'4 366'2s 02/23 Chart for @C8H Options for @C8H
May 18 374'6 376'2 373'4 374'6 -0'2 374'4s 02/23 Chart for @C8K Options for @C8K
Jul 18 382'4 383'6 381'2 382'2 -0'2 382'2s 02/23 Chart for @C8N Options for @C8N
Sep 18 389'0 390'4 388'2 389'0 -0'2 389'2s 02/23 Chart for @C8U Options for @C8U
Dec 18 397'0 398'2 396'2 397'0 0'0 397'2s 02/23 Chart for @C8Z Options for @C8Z
Mar 19 404'2 406'0 404'0 404'6 -0'2 404'6s 02/23 Chart for @C9H Options for @C9H
May 19 409'4 410'2 408'6 409'6 0'0 409'4s 02/23 Chart for @C9K Options for @C9K
Jul 19 414'0 415'0 413'4 414'0 0'0 413'6s 02/23 Chart for @C9N Options for @C9N
Sep 19 409'2 409'2 408'0 408'4 0'0 408'4s 02/23 Chart for @C9U Options for @C9U
Dec 19 411'2 412'4 411'0 411'2 0'0 411'2s 02/23 Chart for @C9Z Options for @C9Z
Mar 20 418'2 418'6 417'0 417'0 -0'2 417'0s 02/23 Chart for @C0H Options for @C0H
May 20 420'6 0'0 421'2s 02/23 Chart for @C0K Options for @C0K
Jul 20 425'0 0'0 425'6s 02/23 Chart for @C0N Options for @C0N
Sep 20 420'4 0'0 422'4s 02/23 Chart for @C0U Options for @C0U
Dec 20 415'0 415'0 415'0 415'0 0'2 415'0s 02/23 Chart for @C0Z Options for @C0Z
Jul 21 423'2 0'2 423'2s 02/23 Chart for @C1N Options for @C1N
Dec 21 418'0 0'2 419'2s 02/23 Chart for @C1Z Options for @C1Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Mar 18 470'4 476'2 468'2 468'6 -1'6 469'0s 02/23 Chart for @KW8H Options for @KW8H
May 18 487'2 492'0 484'0 484'2 -1'4 484'6s 02/23 Chart for @KW8K Options for @KW8K
Jul 18 506'0 509'6 502'0 502'4 -1'4 502'6s 02/23 Chart for @KW8N Options for @KW8N
Sep 18 523'0 527'4 519'6 520'4 -1'2 520'6s 02/23 Chart for @KW8U Options for @KW8U
Dec 18 543'2 548'0 541'0 541'4 -1'0 541'4s 02/23 Chart for @KW8Z Options for @KW8Z
Mar 19 553'6 558'2 551'4 552'2 -1'0 552'2s 02/23 Chart for @KW9H Options for @KW9H
May 19 555'4 555'4 554'4 554'4 -1'6 554'2s 02/23 Chart for @KW9K Options for @KW9K
Jul 19 552'2 552'2 552'2 552'2 -1'0 552'6s 02/23 Chart for @KW9N Options for @KW9N
Sep 19 560'0 -0'6 559'6s 02/23 Chart for @KW9U Options for @KW9U
Dec 19 570'0 -0'6 575'2s 02/23 Chart for @KW9Z Options for @KW9Z
Mar 20 575'2 -0'6 575'2s 02/23 Chart for @KW0H Options for @KW0H
May 20 575'2 -0'6 575'2s 02/23 Chart for @KW0K Options for @KW0K
Jul 20 570'0 -6'0 570'0s 02/23 Chart for @KW0N Options for @KW0N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 18 1031'0 1039'4 1028'0 1037'0 4'2 1036'2s 02/23 Chart for @S8H Options for @S8H
May 18 1042'2 1050'6 1039'2 1048'0 4'2 1047'4s 02/23 Chart for @S8K Options for @S8K
Jul 18 1051'2 1059'2 1048'4 1056'6 3'4 1056'0s 02/23 Chart for @S8N Options for @S8N
Aug 18 1052'2 1059'0 1049'2 1056'4 3'0 1056'0s 02/23 Chart for @S8Q Options for @S8Q
Sep 18 1039'2 1043'0 1035'2 1039'6 1'6 1040'2s 02/23 Chart for @S8U Options for @S8U
Nov 18 1026'2 1031'2 1024'6 1028'2 0'2 1028'0s 02/23 Chart for @S8X Options for @S8X
Jan 19 1029'2 1035'0 1029'0 1032'4 1'2 1032'2s 02/23 Chart for @S9F Options for @S9F
Mar 19 1025'4 1031'0 1025'0 1027'4 2'2 1029'0s 02/23 Chart for @S9H Options for @S9H
May 19 1027'6 1031'2 1024'2 1028'2 3'2 1029'0s 02/23 Chart for @S9K Options for @S9K
Jul 19 1031'4 1035'0 1030'4 1032'6 1'6 1032'4s 02/23 Chart for @S9N Options for @S9N
Aug 19 1027'4 1'4 1027'4s 02/23 Chart for @S9Q Options for @S9Q
Sep 19 1009'0 1022'0 1009'0 1022'0 1'4 1014'0s 02/23 Chart for @S9U Options for @S9U
Nov 19 999'2 1005'0 996'6 1002'0 2'4 1001'6s 02/23 Chart for @S9X Options for @S9X
Jan 20 1004'4 2'4 1006'6s 02/23 Chart for @S0F Options for @S0F
Mar 20 1007'2 2'4 1007'2s 02/23 Chart for @S0H Options for @S0H
May 20 1014'6 2'4 1014'6s 02/23 Chart for @S0K Options for @S0K
Jul 20 995'0 2'4 1017'6s 02/23 Chart for @S0N Options for @S0N
Aug 20 1010'2 2'4 1010'2s 02/23 Chart for @S0Q Options for @S0Q
Sep 20 1007'2 2'4 1007'2s 02/23 Chart for @S0U Options for @S0U
Nov 20 984'0 985'0 984'0 985'0 2'4 985'6s 02/23 Chart for @S0X Options for @S0X
Jul 21 985'6 2'4 985'6s 02/23 Chart for @S1N Options for @S1N
Nov 21 985'6 2'4 985'6s 02/23 Chart for @S1X Options for @S1X
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Webinars

Intraday Commodities
@CH8

Intraday Indexes
NASDAQ Composite


Local Conditions
Stockton, CA
Chg Zip Code: 
Temp: 36oF Feels Like: 36oF
Humid: 52% Dew Pt: 20oF
Barom: 30.38 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 6:42 Sunset: 5:53
As reported at FRENCH CAMP, CA at 1:00 AM
 
Local Radar
Stockton, CA
Radar
 
Local Forecast
Stockton, CA

Saturday

Sunday

Monday

Tuesday

Wednesday
High: 61°F
Low: 27°F
Precip: 0%
High: 66°F
Low: 33°F
Precip: 0%
High: 57°F
Low: 41°F
Precip: 80%
High: 62°F
Low: 33°F
Precip: 0%
High: 62°F
Low: 32°F
Precip: 0%
View complete Local Weather

DTN Ag Headline News
USDA Crops Outlook
Winter Slumber Party
USDA Outlook: Not So Good
Projected Revenue Insurance Prices
DTN Retail Fertilizer Trends
Smarter Than Weeds
Todd's Take
Taxlink
Weighing Possible Huge Merger

DTN Ag Headline News
USDA Crops Outlook
Winter Slumber Party
USDA Outlook: Not So Good
Projected Revenue Insurance Prices
DTN Retail Fertilizer Trends
Smarter Than Weeds
Todd's Take
Taxlink
Weighing Possible Huge Merger

My Market Watch
Click Here to Customize
Commodities
@C8H 366'2 -0'4
@S8H 1037'0 4'2
@W8H 452'0 1'0
@O8H 260'0 2'2
Stocks
MSFT 94.060000 2.330000
WMT 92.890000 0.120000
XOM 77.530000 1.670000
TWX 94.700000 0.330000



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C8H)
Exchange:  CBOT
Last Trade:  366'2
Change:  -0'4
Bid:  366'2
Ask:  366'2
Today's High:  367'6
Today's Low:  365'2
Volume:  181,599
Open:  366'2
Settle:  366'2s
Prev:  366'6
Contract High: 
Contract Low: 
Updated:  Feb-23-2018
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