Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 19 373'6 374'4 366'2 366'2 -0'6 366'2s 12/13 Chart for @C9Z Options for @C9Z
Mar 20 381'4 385'4 377'4 381'0 3'2 381'0s 12/13 Chart for @C0H Options for @C0H
May 20 388'0 391'4 384'2 388'0 3'6 388'0s 12/13 Chart for @C0K Options for @C0K
Jul 20 393'4 396'6 390'0 393'2 3'6 393'6s 12/13 Chart for @C0N Options for @C0N
Sep 20 392'4 394'4 390'0 393'0 2'6 393'0s 12/13 Chart for @C0U Options for @C0U
Dec 20 396'0 396'6 393'0 395'4 2'0 395'2s 12/13 Chart for @C0Z Options for @C0Z
Mar 21 405'0 406'0 402'6 405'2 2'0 405'0s 12/13 Chart for @C1H Options for @C1H
May 21 409'4 410'2 408'0 410'2 2'0 409'6s 12/13 Chart for @C1K Options for @C1K
Jul 21 412'2 413'4 410'6 412'2 2'0 412'6s 12/13 Chart for @C1N Options for @C1N
Sep 21 402'2 0'6 405'4s 12/13 Chart for @C1U Options for @C1U
Dec 21 406'6 409'0 406'6 408'0 1'0 408'0s 12/13 Chart for @C1Z Options for @C1Z
Mar 22 408'0 408'0s Chart for @C2H Options for @C2H
May 22 408'0 408'0s Chart for @C2K Options for @C2K
Jul 22 423'0 425'0 423'0 424'4 1'2 424'4s 12/13 Chart for @C2N Options for @C2N
Sep 22 424'4 424'4s Chart for @C2U Options for @C2U
Dec 22 413'2 414'0 412'6 412'6 2'2 413'4s 12/13 Chart for @C2Z Options for @C2Z
Jul 23 413'4 413'4s Chart for @C3N Options for @C3N
Dec 23 413'4 413'4s Chart for @C3Z Options for @C3Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Dec 19 416'0 0'0 427'4s 12/13 Chart for @KW9Z Options for @KW9Z
Mar 20 446'4 451'4 437'4 443'0 0'0 442'6s 12/13 Chart for @KW0H Options for @KW0H
May 20 454'0 458'4 445'4 450'2 0'2 450'4s 12/13 Chart for @KW0K Options for @KW0K
Jul 20 461'2 464'6 452'0 457'2 0'2 457'2s 12/13 Chart for @KW0N Options for @KW0N
Sep 20 469'2 473'0 460'6 465'6 0'0 465'4s 12/13 Chart for @KW0U Options for @KW0U
Dec 20 480'2 484'0 472'6 478'0 0'0 477'6s 12/13 Chart for @KW0Z Options for @KW0Z
Mar 21 496'2 496'2 488'6 490'6 0'0 490'2s 12/13 Chart for @KW1H Options for @KW1H
May 21 501'2 501'2 494'6 497'4 0'0 496'4s 12/13 Chart for @KW1K Options for @KW1K
Jul 21 492'0 -2'2 492'0s 12/13 Chart for @KW1N Options for @KW1N
Sep 21 499'6 499'6 499'6 499'6 0'0 499'4s 12/13 Chart for @KW1U Options for @KW1U
Dec 21 530'6 0'0 518'0s 12/13 Chart for @KW1Z Options for @KW1Z
Mar 22 522'2 0'0 522'2s 12/13 Chart for @KW2H Options for @KW2H
May 22 522'2 0'0 522'2s 12/13 Chart for @KW2K Options for @KW2K
Jul 22 518'0 0'0 518'0s 12/13 Chart for @KW2N Options for @KW2N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 20 906'0 917'0 901'4 906'6 9'2 907'4s 12/13 Chart for @S0F Options for @S0F
Mar 20 920'0 931'4 916'0 921'0 9'0 921'4s 12/13 Chart for @S0H Options for @S0H
May 20 933'6 944'2 929'6 935'2 9'2 935'2s 12/13 Chart for @S0K Options for @S0K
Jul 20 945'0 956'0 942'0 947'4 8'6 947'4s 12/13 Chart for @S0N Options for @S0N
Aug 20 949'4 958'4 946'6 951'4 8'4 951'6s 12/13 Chart for @S0Q Options for @S0Q
Sep 20 946'2 956'2 944'4 948'6 8'2 948'6s 12/13 Chart for @S0U Options for @S0U
Nov 20 948'0 957'6 946'2 950'6 7'6 951'0s 12/13 Chart for @S0X Options for @S0X
Jan 21 952'6 960'4 950'4 954'6 7'0 955'0s 12/13 Chart for @S1F Options for @S1F
Mar 21 948'4 955'2 946'6 951'4 6'2 950'6s 12/13 Chart for @S1H Options for @S1H
May 21 953'6 954'0 949'6 949'6 5'6 951'4s 12/13 Chart for @S1K Options for @S1K
Jul 21 953'2 956'2 953'0 956'2 5'2 955'2s 12/13 Chart for @S1N Options for @S1N
Aug 21 945'2 5'2 954'0s 12/13 Chart for @S1Q Options for @S1Q
Sep 21 936'0 5'2 942'6s 12/13 Chart for @S1U Options for @S1U
Nov 21 943'2 945'4 937'0 941'4 3'6 941'6s 12/13 Chart for @S1X Options for @S1X
Jan 22 941'6 3'6 941'6s 12/13 Chart for @S2F Options for @S2F
Mar 22 941'6 3'6 941'6s 12/13 Chart for @S2H Options for @S2H
May 22 941'6 3'6 941'6s 12/13 Chart for @S2K Options for @S2K
Jul 22 955'4 3'6 951'4s 12/13 Chart for @S2N Options for @S2N
Aug 22 951'4 3'6 951'4s 12/13 Chart for @S2Q Options for @S2Q
Sep 22 951'4 3'6 951'4s 12/13 Chart for @S2U Options for @S2U
Nov 22 940'0 940'0 940'0 940'0 3'6 941'0s 12/13 Chart for @S2X Options for @S2X
Jul 23 941'0 3'6 941'0s 12/13 Chart for @S3N Options for @S3N
Nov 23 940'4 3'6 940'4s 12/13 Chart for @S3X Options for @S3X
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Webinars

Intraday Commodities
@CH0

Intraday Indexes
NASDAQ Composite


Local Conditions
Stockton, CA
Chg Zip Code: 
Temp: 55oF Feels Like: 55oF
Humid: 93% Dew Pt: 53oF
Barom: 30.06 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 7:12 Sunset: 4:46
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: 58°F
Low: 49°F
Precip: 80%
High: 57°F
Low: 41°F
Precip: 0%
High: 56°F
Low: 36°F
Precip: 0%
High: 57°F
Low: 38°F
Precip: 0%
High: 57°F
Low: 41°F
Precip: 0%
View complete Local Weather

DTN Ag Headline News
Todd's Take
Best Young Farmers/Ranchers-1
DTN Field Roundup
USMCA Announcement Hailed
New Partnership Addresses Farmer Stress
House Passes Ag Labor Bill
Deal Reached on USMCA
DTN Retail Fertilizer Trends
Ag Groups Challenge Calif. on Prop 12

DTN Ag Headline News
Todd's Take
Best Young Farmers/Ranchers-1
DTN Field Roundup
USMCA Announcement Hailed
New Partnership Addresses Farmer Stress
House Passes Ag Labor Bill
Deal Reached on USMCA
DTN Retail Fertilizer Trends
Ag Groups Challenge Calif. on Prop 12

My Market Watch
Click Here to Customize
Commodities
@C9Z 366'2 -0'6
@S0F 906'6 9'2
@W9Z 539'0 0'0
@O9Z 318'0 0'0
Stocks
MSFT 154.530000 1.290000
WMT 120.290000
XOM 69.230000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C9Z)
Exchange:  CBOT
Last Trade:  366'2
Change:  -0'6
Bid: 
Ask: 
Today's High:  374'4
Today's Low:  366'2
Volume:  88
Open:  373'6
Settle:  366'2s
Prev:  367'0
Contract High: 
Contract Low: 
Updated:  Dec-13-2019
12:13:00PM
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