Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 20 334'4 338'4 328'0 330'4 -2'6 330'6s 03:50P Chart for @C0K Options for @C0K
Jul 20 339'2 343'4 334'0 336'2 -1'6 336'6s 03:51P Chart for @C0N Options for @C0N
Sep 20 342'4 346'4 339'4 341'2 0'2 342'2s 02:30P Chart for @C0U Options for @C0U
Dec 20 349'2 353'6 348'2 349'6 1'0 350'6s 03:50P Chart for @C0Z Options for @C0Z
Mar 21 361'6 364'4 359'4 360'4 0'6 362'0s 01:30P Chart for @C1H Options for @C1H
May 21 368'2 370'2 365'4 367'4 0'4 368'2s 01:30P Chart for @C1K Options for @C1K
Jul 21 370'2 373'2 368'6 371'0 0'2 371'6s 01:30P Chart for @C1N Options for @C1N
Sep 21 365'2 367'6 362'4 364'0 0'0 365'6s 01:30P Chart for @C1U Options for @C1U
Dec 21 369'2 371'6 367'6 369'2 0'4 370'0s 01:30P Chart for @C1Z Options for @C1Z
Mar 22 380'2 382'0 380'2 382'0 0'2 382'2s 01:30P Chart for @C2H Options for @C2H
May 22 390'0 0'2 388'0s 01:20P Chart for @C2K Options for @C2K
Jul 22 390'4 390'4 390'4 390'4 0'2 392'2s 01:30P Chart for @C2N Options for @C2N
Sep 22 390'0 0'2 383'4s 01:20P Chart for @C2U Options for @C2U
Dec 22 383'4 385'0 380'6 382'6 0'0 382'6s 01:30P Chart for @C2Z Options for @C2Z
Jul 23 403'0 0'0 397'0s 01:20P Chart for @C3N Options for @C3N
Dec 23 394'6 0'2 388'2s 01:30P Chart for @C3Z Options for @C3Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
May 20 464'0 477'6 463'6 473'0 8'0 472'0s 03:31P Chart for @KW0K Options for @KW0K
Jul 20 471'2 484'0 471'0 480'0 7'2 478'4s 01:30P Chart for @KW0N Options for @KW0N
Sep 20 481'2 491'6 481'2 487'6 7'0 486'4s 01:20P Chart for @KW0U Options for @KW0U
Dec 20 493'0 504'2 493'0 500'4 6'6 499'4s 01:30P Chart for @KW0Z Options for @KW0Z
Mar 21 506'0 512'2 506'0 511'2 6'6 510'2s 01:30P Chart for @KW1H Options for @KW1H
May 21 516'2 517'0 515'6 517'0 5'6 517'0s 01:30P Chart for @KW1K Options for @KW1K
Jul 21 517'6 517'6 515'0 515'0 4'2 516'4s 01:30P Chart for @KW1N Options for @KW1N
Sep 21 528'0 3'4 520'4s 01:20P Chart for @KW1U Options for @KW1U
Dec 21 527'0 527'0 525'6 527'0 0'2 526'4s 01:20P Chart for @KW1Z Options for @KW1Z
Mar 22 540'6 0'2 540'6s 01:20P Chart for @KW2H Options for @KW2H
May 22 540'6 0'2 540'6s 01:20P Chart for @KW2K Options for @KW2K
Jul 22 516'2 0'2 508'2s 01:20P Chart for @KW2N Options for @KW2N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 20 859'6 864'4 850'4 853'4 -4'4 854'2s 03:03P Chart for @S0K Options for @S0K
Jul 20 864'6 870'0 856'4 859'2 -4'4 859'4s 03:27P Chart for @S0N Options for @S0N
Aug 20 866'6 871'0 859'2 862'2 -3'4 862'0s 01:30P Chart for @S0Q Options for @S0Q
Sep 20 865'0 868'4 857'4 858'6 -2'0 860'4s 02:30P Chart for @S0U Options for @S0U
Nov 20 863'6 869'4 858'6 860'6 -1'4 861'4s 01:30P Chart for @S0X Options for @S0X
Jan 21 864'0 870'2 859'6 861'2 -1'2 862'4s 02:35P Chart for @S1F Options for @S1F
Mar 21 848'0 855'2 843'4 845'2 -2'0 846'0s 03:27P Chart for @S1H Options for @S1H
May 21 846'6 852'4 842'0 842'2 -1'0 844'4s 01:20P Chart for @S1K Options for @S1K
Jul 21 854'6 860'4 850'0 851'2 -2'2 852'2s 01:20P Chart for @S1N Options for @S1N
Aug 21 856'0 856'0 856'0 856'0 -2'2 852'6s 01:20P Chart for @S1Q Options for @S1Q
Sep 21 849'0 849'0 849'0 849'0 -2'2 846'0s 01:20P Chart for @S1U Options for @S1U
Nov 21 844'6 850'2 840'0 841'0 -2'2 842'2s 01:30P Chart for @S1X Options for @S1X
Jan 22 850'0 850'0 850'0 850'0 -2'2 850'6s 01:20P Chart for @S2F Options for @S2F
Mar 22 849'4 -2'2 852'6s 01:20P Chart for @S2H Options for @S2H
May 22 890'0 -2'2 858'2s 01:20P Chart for @S2K Options for @S2K
Jul 22 895'0 -2'4 862'4s 01:20P Chart for @S2N Options for @S2N
Aug 22 895'0 -2'2 861'4s 01:20P Chart for @S2Q Options for @S2Q
Sep 22 875'0 -2'4 862'4s 01:20P Chart for @S2U Options for @S2U
Nov 22 860'0 -2'4 859'2s 01:20P Chart for @S2X Options for @S2X
Jul 23 895'0 -2'4 879'2s 01:20P Chart for @S3N Options for @S3N
Nov 23 888'0 -2'2 877'0s 01:20P Chart for @S3X Options for @S3X
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Webinars

Intraday Commodities
@CK0

Intraday Indexes
NASDAQ Composite


Local Conditions
Stockton, CA
Chg Zip Code: 
Temp: 54oF Feels Like: 54oF
Humid: 59% Dew Pt: 40oF
Barom: 29.94 Wind Dir: W
Cond: N/A Wind Spd: 14 mph
Sunrise: 6:44 Sunset: 7:31
As reported at FRENCH CAMP, CA at 9:00 PM
 
Local Radar
Stockton, CA
Radar
 
Local Forecast
Stockton, CA

Saturday
Sunday
Monday
Tuesday
Wednesday
High: 62°F
Low: 45°F
Precip: 79%		 High: 60°F
Low: 48°F
Precip: 80%		 High: 61°F
Low: 45°F
Precip: 80%		 High: 64°F
Low: 43°F
Precip: 60%		 High: 66°F
Low: 45°F
Precip: 60%
View complete Local Weather

DTN Ag Headline News
EPA Drops Compliance Order on Sacketts
LL GT27 Beans Get a Herbicide
Call the Market
Russ' Vintage Iron
Dueling USDA Corn Estimates
Coronavirus Alters Live Sales
USDA Reports Review
USDA Reports Summary
Virus Concerns Change Farmer Habits

DTN Ag Headline News
EPA Drops Compliance Order on Sacketts
LL GT27 Beans Get a Herbicide
Call the Market
Russ' Vintage Iron
Dueling USDA Corn Estimates
Coronavirus Alters Live Sales
USDA Reports Review
USDA Reports Summary
Virus Concerns Change Farmer Habits

My Market Watch
Click Here to Customize
Commodities
@C0K 330'4 -2'6
@S0K 853'4 -4'4
@W0K 551'4 7'4
@O0K 274'0 8'2
Stocks
MSFT 153.830000 - 1.430000
WMT 119.480000
XOM 39.210000
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C0K)
Exchange:  CBOT
Last Trade:  330'4
Change:  -2'6
Bid:  331'0
Ask:  331'0
Today's High:  338'4
Today's Low:  328'0
Volume:  147,431
Open:  334'4
Settle:  330'6s
Prev:  333'4
Contract High: 
Contract Low: 
Updated:  Apr-03-2020
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