Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 18 351'2 355'6 349'6 354'4 4'0 355'2s 07/20 Chart for @C8U Options for @C8U
Dec 18 365'2 369'6 363'6 368'4 4'0 369'0s 07/20 Chart for @C8Z Options for @C8Z
Mar 19 376'4 380'4 374'6 379'4 3'4 380'0s 07/20 Chart for @C9H Options for @C9H
May 19 382'6 386'6 381'2 385'6 3'4 386'2s 07/20 Chart for @C9K Options for @C9K
Jul 19 388'0 392'4 387'2 391'4 3'2 392'0s 07/20 Chart for @C9N Options for @C9N
Sep 19 390'2 393'4 389'2 393'2 3'0 393'4s 07/20 Chart for @C9U Options for @C9U
Dec 19 393'6 396'6 392'0 396'0 2'4 396'2s 07/20 Chart for @C9Z Options for @C9Z
Mar 20 405'6 406'6 405'6 406'6 2'0 406'6s 07/20 Chart for @C0H Options for @C0H
May 20 412'2 412'2 412'2 412'2 2'0 413'4s 07/20 Chart for @C0K Options for @C0K
Jul 20 416'6 417'6 416'6 417'6 2'0 418'2s 07/20 Chart for @C0N Options for @C0N
Sep 20 406'0 1'0 410'0s 07/20 Chart for @C0U Options for @C0U
Dec 20 409'0 409'4 406'4 408'0 0'4 408'6s 07/20 Chart for @C0Z Options for @C0Z
Jul 21 420'2 0'4 422'4s 07/20 Chart for @C1N Options for @C1N
Dec 21 414'0 0'0 415'0s 07/20 Chart for @C1Z Options for @C1Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Sep 18 497'0 513'0 496'4 508'0 12'0 508'4s 07/20 Chart for @KW8U Options for @KW8U
Dec 18 521'4 538'0 521'4 533'0 12'2 533'6s 07/20 Chart for @KW8Z Options for @KW8Z
Mar 19 540'2 555'2 540'2 550'6 11'6 551'4s 07/20 Chart for @KW9H Options for @KW9H
May 19 550'4 564'2 550'4 561'0 11'2 560'6s 07/20 Chart for @KW9K Options for @KW9K
Jul 19 556'0 570'0 556'0 564'6 10'6 565'6s 07/20 Chart for @KW9N Options for @KW9N
Sep 19 571'4 580'2 571'4 577'6 10'2 577'6s 07/20 Chart for @KW9U Options for @KW9U
Dec 19 594'2 597'0 594'2 597'0 9'2 593'6s 07/20 Chart for @KW9Z Options for @KW9Z
Mar 20 599'6 599'6 599'4 599'4 9'2 602'6s 07/20 Chart for @KW0H Options for @KW0H
May 20 599'2 9'2 599'2s 07/20 Chart for @KW0K Options for @KW0K
Jul 20 584'4 9'6 599'2s 07/20 Chart for @KW0N Options for @KW0N
Sep 20 599'2 9'6 599'2s 07/20 Chart for @KW0U Options for @KW0U
Dec 20 599'2 9'6 599'2s 07/20 Chart for @KW0Z Options for @KW0Z
Mar 21 599'2 9'6 599'2s 07/20 Chart for @KW1H Options for @KW1H
May 21 599'2 9'6 599'2s 07/20 Chart for @KW1K Options for @KW1K
Jul 21 599'2 9'6 599'2s 07/20 Chart for @KW1N Options for @KW1N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Aug 18 846'0 853'2 841'2 850'2 3'6 849'6s 07/20 Chart for @S8Q Options for @S8Q
Sep 18 852'2 859'0 847'2 856'0 3'2 855'2s 07/20 Chart for @S8U Options for @S8U
Nov 18 861'4 868'6 856'4 866'0 3'2 864'6s 07/20 Chart for @S8X Options for @S8X
Jan 19 873'0 878'6 866'6 875'2 3'2 875'0s 07/20 Chart for @S9F Options for @S9F
Mar 19 881'4 887'6 876'0 884'2 3'0 883'6s 07/20 Chart for @S9H Options for @S9H
May 19 890'6 896'2 885'2 894'4 3'0 893'0s 07/20 Chart for @S9K Options for @S9K
Jul 19 898'4 905'0 893'4 902'0 2'4 901'0s 07/20 Chart for @S9N Options for @S9N
Aug 19 900'4 900'4 900'4 900'4 2'6 902'4s 07/20 Chart for @S9Q Options for @S9Q
Sep 19 892'2 895'6 892'2 895'6 3'0 897'2s 07/20 Chart for @S9U Options for @S9U
Nov 19 893'6 899'0 888'4 897'0 2'2 895'2s 07/20 Chart for @S9X Options for @S9X
Jan 20 905'6 906'6 905'6 906'6 2'2 904'6s 07/20 Chart for @S0F Options for @S0F
Mar 20 902'2 2'0 909'4s 07/20 Chart for @S0H Options for @S0H
May 20 911'4 2'0 918'2s 07/20 Chart for @S0K Options for @S0K
Jul 20 900'0 1'4 925'6s 07/20 Chart for @S0N Options for @S0N
Aug 20 915'0 1'0 927'0s 07/20 Chart for @S0Q Options for @S0Q
Sep 20 907'0 -4'2 911'6s 07/20 Chart for @S0U Options for @S0U
Nov 20 899'0 901'0 899'0 900'0 -3'2 899'6s 07/20 Chart for @S0X Options for @S0X
Jul 21 952'0 -3'2 927'0s 07/20 Chart for @S1N Options for @S1N
Nov 21 970'0 -3'2 906'0s 07/20 Chart for @S1X Options for @S1X
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Webinars

Intraday Commodities
@CU8

Intraday Indexes
NASDAQ Composite


Local Conditions
Stockton, CA
Chg Zip Code: 
Temp: 67oF Feels Like: 67oF
Humid: 76% Dew Pt: 59oF
Barom: 29.93 Wind Dir: NNW
Cond: N/A Wind Spd: 8 mph
Sunrise: 5:59 Sunset: 8:23
As reported at FRENCH CAMP, CA at 7:00 AM
 
Local Radar
Stockton, CA
Radar
 
Local Forecast
Stockton, CA

Saturday

Sunday

Monday

Tuesday

Wednesday
High: 96°F
Low: 66°F
Precip: 0%
High: 98°F
Low: 67°F
Precip: 0%
High: 99°F
Low: 64°F
Precip: 0%
High: 101°F
Low: 63°F
Precip: 0%
High: 102°F
Low: 63°F
Precip: 0%
View complete Local Weather

DTN Ag Headline News
When Drift Hits Home
House Sends Farm Bill to Conference
China Stocked With Soymeal
RFS Testifiers Hammer on Waivers
Kub's Den
Trade Complicates Ag Economy
Ear Tag Tech Boom
USDA's Not So Equal Access
Will Regulate Lab Meat?

DTN Ag Headline News
When Drift Hits Home
House Sends Farm Bill to Conference
China Stocked With Soymeal
RFS Testifiers Hammer on Waivers
Kub's Den
Trade Complicates Ag Economy
Ear Tag Tech Boom
USDA's Not So Equal Access
Will Regulate Lab Meat?

My Market Watch
Click Here to Customize
Commodities
@C8U 354'4 4'0
@S8Q 850'2 3'6
@W8U 515'4 11'6
@O8U 233'0 1'2
Stocks
MSFT 106.270000 1.870000
WMT 88.060000 0.340000
XOM 81.400000 -0.610000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C8U)
Exchange:  CBOT
Last Trade:  354'4
Change:  4'0
Bid:  355'0
Ask:  355'0
Today's High:  355'6
Today's Low:  349'6
Volume:  58,739
Open:  351'2
Settle:  355'2s
Prev:  351'2
Contract High: 
Contract Low: 
Updated:  Jul-20-2018
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