Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 20 374'2 379'2 373'2 378'2 3'2 378'4s 03:55P Chart for @C0Z Options for @C0Z
Mar 21 382'6 388'0 381'6 387'6 3'4 387'4s 03:32P Chart for @C1H Options for @C1H
May 21 387'2 392'6 386'6 392'6 4'0 392'6s 03:41P Chart for @C1K Options for @C1K
Jul 21 390'4 395'6 389'6 395'4 3'6 395'4s 03:32P Chart for @C1N Options for @C1N
Sep 21 384'6 389'0 384'0 389'0 2'6 388'2s 01:23P Chart for @C1U Options for @C1U
Dec 21 389'0 393'2 388'0 393'0 3'6 393'2s 02:31P Chart for @C1Z Options for @C1Z
Mar 22 397'0 401'0 397'0 401'0 3'0 400'6s 01:23P Chart for @C2H Options for @C2H
May 22 402'2 405'0 402'2 405'0 2'6 405'0s 01:23P Chart for @C2K Options for @C2K
Jul 22 406'6 408'4 406'2 408'0 2'2 408'0s 01:23P Chart for @C2N Options for @C2N
Sep 22 395'0 1'6 394'2s 01:30P Chart for @C2U Options for @C2U
Dec 22 395'0 397'6 394'4 397'2 2'0 397'6s 01:30P Chart for @C2Z Options for @C2Z
Jul 23 408'4 408'4 408'4 408'4 2'0 410'2s 01:20P Chart for @C3N Options for @C3N
Dec 23 395'2 1'6 397'2s 01:30P Chart for @C3Z Options for @C3Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Dec 20 488'2 507'4 488'0 506'0 16'6 504'2s 03:58P Chart for @KW0Z Options for @KW0Z
Mar 21 499'0 517'6 498'6 516'0 16'6 515'0s 02:35P Chart for @KW1H Options for @KW1H
May 21 506'0 524'2 505'6 523'2 16'4 521'6s 02:37P Chart for @KW1K Options for @KW1K
Jul 21 510'6 528'4 510'6 528'0 16'0 526'6s 02:31P Chart for @KW1N Options for @KW1N
Sep 21 517'6 535'0 517'6 535'0 15'4 533'2s 01:20P Chart for @KW1U Options for @KW1U
Dec 21 528'0 545'0 528'0 545'0 15'4 543'4s 01:20P Chart for @KW1Z Options for @KW1Z
Mar 22 537'0 551'4 537'0 550'0 13'4 550'2s 01:20P Chart for @KW2H Options for @KW2H
May 22 540'0 540'0 540'0 540'0 13'4 551'0s 01:20P Chart for @KW2K Options for @KW2K
Jul 22 523'0 538'0 523'0 537'0 16'0 536'6s 01:20P Chart for @KW2N Options for @KW2N
Sep 22 536'6 16'0 536'6s 01:20P Chart for @KW2U Options for @KW2U
Dec 22 538'0 16'2 538'0s 01:20P Chart for @KW2Z Options for @KW2Z
Mar 23 538'0 16'2 538'0s 01:20P Chart for @KW3H Options for @KW3H
May 23 538'0 16'2 538'0s 01:20P Chart for @KW3K Options for @KW3K
Jul 23 519'2 0'2 519'2s 01:20P Chart for @KW3N Options for @KW3N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 20 1028'0 1046'6 1027'2 1043'6 15'0 1043'4s 03:55P Chart for @S0X Options for @S0X
Jan 21 1030'6 1050'2 1030'0 1047'0 16'0 1047'2s 03:33P Chart for @S1F Options for @S1F
Mar 21 1023'6 1041'0 1023'0 1037'2 14'2 1038'0s 03:17P Chart for @S1H Options for @S1H
May 21 1019'0 1035'0 1018'4 1030'0 11'4 1030'4s 02:48P Chart for @S1K Options for @S1K
Jul 21 1019'6 1037'4 1019'2 1029'2 10'4 1030'2s 02:30P Chart for @S1N Options for @S1N
Aug 21 1015'4 1031'0 1015'4 1020'6 9'0 1022'0s 01:20P Chart for @S1Q Options for @S1Q
Sep 21 997'0 1003'4 997'0 997'4 7'0 997'2s 01:30P Chart for @S1U Options for @S1U
Nov 21 970'4 983'6 970'4 974'4 4'6 976'2s 02:41P Chart for @S1X Options for @S1X
Jan 22 972'2 983'0 971'2 973'6 4'0 975'4s 01:30P Chart for @S2F Options for @S2F
Mar 22 953'2 965'4 952'2 953'4 2'2 955'6s 01:30P Chart for @S2H Options for @S2H
May 22 952'0 962'2 951'2 951'2 1'2 952'2s 01:30P Chart for @S2K Options for @S2K
Jul 22 964'4 964'4 953'4 953'4 0'2 953'2s 01:30P Chart for @S2N Options for @S2N
Aug 22 850'0 0'0 950'2s 01:20P Chart for @S2Q Options for @S2Q
Sep 22 850'0 0'0 938'0s 01:20P Chart for @S2U Options for @S2U
Nov 22 929'6 936'2 926'6 928'2 1'4 925'6s 01:30P Chart for @S2X Options for @S2X
Jul 23 936'0 1'4 940'2s 01:20P Chart for @S3N Options for @S3N
Nov 23 930'0 930'0 930'0 930'0 -0'2 919'4s 01:20P Chart for @S3X Options for @S3X
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Webinars

Intraday Commodities
@CZ0

Intraday Indexes
NASDAQ Composite


Local Conditions
Stockton, CA
Chg Zip Code: 
Temp: 73oF Feels Like: 73oF
Humid: 53% Dew Pt: 55oF
Barom: 29.93 Wind Dir: W
Cond: N/A Wind Spd: 15 mph
Sunrise: 6:53 Sunset: 7:08
As reported at LIVERMORE, CA at 6:00 PM
 
Local Radar
Stockton, CA
Radar
 
Local Forecast
Stockton, CA

Saturday

Sunday

Monday

Tuesday

Wednesday
High: 86°F
Low: 58°F
Precip: 0%
High: 91°F
Low: 56°F
Precip: 0%
High: 83°F
Low: 56°F
Precip: 0%
High: 83°F
Low: 56°F
Precip: 0%
High: 87°F
Low: 55°F
Precip: 0%
View complete Local Weather

DTN Ag Headline News
ADM Wants Green Plains' Suit Dismissed
Hurricane Sally Slams Panhandle
Call the Market
House Ag Plans Detailed to NFU
Wildfire Aid and Mitigation
DTN Retail Fertilizer Trends
USDA on Derecho
Cover Crop Know-How
EPA Denies All Gap-Year RFS Waivers

DTN Ag Headline News
ADM Wants Green Plains' Suit Dismissed
Hurricane Sally Slams Panhandle
Call the Market
House Ag Plans Detailed to NFU
Wildfire Aid and Mitigation
DTN Retail Fertilizer Trends
USDA on Derecho
Cover Crop Know-How
EPA Denies All Gap-Year RFS Waivers

My Market Watch
Click Here to Customize
Commodities
@C0Z 378'2 3'2
@S0X 1043'6 15'0
@W0Z 577'2 18'6
@O0Z 283'2 10'4
Stocks
MSFT 200.390000 - 2.520000
WMT 135.290000
XOM 37.190000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C0Z)
Exchange:  CBOT
Last Trade:  378'2
Change:  3'2
Bid:  378'0
Ask:  378'0
Today's High:  379'2
Today's Low:  373'2
Volume:  179,898
Open:  374'2
Settle:  378'4s
Prev:  375'2
Contract High: 
Contract Low: 
Updated:  Sep-18-2020
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