Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 20 320'2 322'0 319'4 320'0 -0'4 320'4 08:50A Chart for @C0N Options for @C0N
Sep 20 325'4 326'0 323'6 324'2 -1'0 325'2 08:50A Chart for @C0U Options for @C0U
Dec 20 334'4 335'2 333'0 333'4 -1'0 334'4 08:50A Chart for @C0Z Options for @C0Z
Mar 21 346'4 347'2 345'2 345'4 -1'0 346'4 08:50A Chart for @C1H Options for @C1H
May 21 354'0 354'4 352'4 352'6 -1'2 354'0 08:50A Chart for @C1K Options for @C1K
Jul 21 359'2 359'4 357'6 357'6 -1'4 359'2 08:50A Chart for @C1N Options for @C1N
Sep 21 358'6 359'6 358'6 359'2 0'4 358'6 08:50A Chart for @C1U Options for @C1U
Dec 21 365'6 366'0 364'2 364'2 -1'2 365'4 08:50A Chart for @C1Z Options for @C1Z
Mar 22 374'4 374'4 374'4 374'4 -0'4 375'0 08:49A Chart for @C2H Options for @C2H
May 22 381'2 382'2 381'2 382'2 0'2 380'6s 08:48A Chart for @C2K Options for @C2K
Jul 22 385'0 385'0 385'0 385'0 0'6 384'0s 08:48A Chart for @C2N Options for @C2N
Sep 22 376'2 1'0 375'0s 08:30A Chart for @C2U Options for @C2U
Dec 22 376'0 376'0 376'0 376'0 0'4 375'2s 08:48A Chart for @C2Z Options for @C2Z
Jul 23 399'0 0'4 388'6s 08:30A Chart for @C3N Options for @C3N
Dec 23 379'0 -0'4 379'0s 08:42A Chart for @C3Z Options for @C3Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Jul 20 451'2 456'0 450'4 453'4 1'6 451'6 08:50A Chart for @KW0N Options for @KW0N
Sep 20 458'6 462'6 457'0 460'2 2'0 458'2 08:50A Chart for @KW0U Options for @KW0U
Dec 20 470'2 474'4 468'6 471'4 1'4 470'0 08:50A Chart for @KW0Z Options for @KW0Z
Mar 21 480'6 484'4 480'0 482'4 1'4 481'0 08:50A Chart for @KW1H Options for @KW1H
May 21 488'0 491'4 488'0 489'2 1'0 488'2 08:50A Chart for @KW1K Options for @KW1K
Jul 21 491'6 493'4 491'4 491'6 2'0 489'6 08:50A Chart for @KW1N Options for @KW1N
Sep 21 494'4 2'2 496'4s 08:50A Chart for @KW1U Options for @KW1U
Dec 21 502'4 2'4 508'4s 08:49A Chart for @KW1Z Options for @KW1Z
Mar 22 540'0 2'4 523'6s 08:49A Chart for @KW2H Options for @KW2H
May 22 520'0 2'4 523'6s 08:30A Chart for @KW2K Options for @KW2K
Jul 22 516'2 2'4 503'6s 08:30A Chart for @KW2N Options for @KW2N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 20 848'4 852'2 840'0 841'2 -7'2 848'4 08:50A Chart for @S0N Options for @S0N
Aug 20 849'2 853'4 841'6 843'2 -7'0 850'2 08:50A Chart for @S0Q Options for @S0Q
Sep 20 849'6 853'0 842'4 844'0 -6'4 850'4 08:50A Chart for @S0U Options for @S0U
Nov 20 855'0 858'4 847'6 849'0 -6'4 855'4 08:50A Chart for @S0X Options for @S0X
Jan 21 858'2 861'6 851'2 853'0 -6'0 859'0 08:50A Chart for @S1F Options for @S1F
Mar 21 854'6 858'6 847'4 849'2 -6'4 855'6 08:50A Chart for @S1H Options for @S1H
May 21 854'0 859'2 847'6 848'2 -7'0 855'2 08:50A Chart for @S1K Options for @S1K
Jul 21 862'2 867'0 856'0 857'0 -6'2 863'2 08:50A Chart for @S1N Options for @S1N
Aug 21 864'2 866'4 864'2 865'0 2'2 864'4s 08:50A Chart for @S1Q Options for @S1Q
Sep 21 862'6 862'6 859'2 861'2 2'4 859'4s 08:50A Chart for @S1U Options for @S1U
Nov 21 858'2 860'4 850'6 851'6 -5'4 857'2 08:50A Chart for @S1X Options for @S1X
Jan 22 861'0 861'0 861'0 861'0 2'6 864'2s 08:50A Chart for @S2F Options for @S2F
Mar 22 854'6 2'6 862'6s 08:50A Chart for @S2H Options for @S2H
May 22 850'0 2'6 866'4s 08:50A Chart for @S2K Options for @S2K
Jul 22 850'0 2'6 872'0s 08:50A Chart for @S2N Options for @S2N
Aug 22 850'0 2'6 871'0s 08:50A Chart for @S2Q Options for @S2Q
Sep 22 850'0 2'6 871'0s 08:50A Chart for @S2U Options for @S2U
Nov 22 870'0 870'0 870'0 870'0 2'6 869'6s 08:50A Chart for @S2X Options for @S2X
Jul 23 895'0 2'6 889'6s 08:30A Chart for @S3N Options for @S3N
Nov 23 885'0 2'6 886'0s 08:30A Chart for @S3X Options for @S3X
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Webinars

Intraday Commodities
@CN0

Intraday Indexes
NASDAQ Composite


Local Conditions
Stockton, CA
Chg Zip Code: 
Temp: 62oF Feels Like: 61oF
Humid: 60% Dew Pt: 48oF
Barom: 29.84 Wind Dir: N
Cond: N/A Wind Spd: 3 mph
Sunrise: 5:45 Sunset: 8:19
As reported at FRENCH CAMP, CA at 6:00 AM
 
Local Radar
Stockton, CA
Radar
 
Local Forecast
Stockton, CA

Thursday

Friday

Saturday

Sunday

Monday
High: 105°F
Low: 62°F
Precip: 0%
High: 92°F
Low: 62°F
Precip: 0%
High: 83°F
Low: 60°F
Precip: 37%
High: 85°F
Low: 57°F
Precip: 0%
High: 87°F
Low: 57°F
Precip: 0%
View complete Local Weather

DTN Ag Headline News
View From the Cab
Call the Market
Ag Sales to China Tick Upward
View From the Cab
Sacketts to Continue Fight
CFAP Enrollment Begins
Todd's Take
COVID-19 Tests Slow Internet
Family Business Matters

DTN Ag Headline News
View From the Cab
Call the Market
Ag Sales to China Tick Upward
View From the Cab
Sacketts to Continue Fight
CFAP Enrollment Begins
Todd's Take
COVID-19 Tests Slow Internet
Family Business Matters

My Market Watch
Click Here to Customize
Commodities
@C0N 320'0 -0'4
@S0N 841'2 -7'2
@W0N 505'2 0'6
@O0N 328'6 1'2
Stocks
MSFT 181.774500 - 0.035500
WMT 124.260000 1.780000
XOM 45.670000 -0.570000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C0N)
Exchange:  CBOT
Last Trade:  320'0
Change:  -0'4
Bid:  320'0
Ask:  320'2
Today's High:  322'0
Today's Low:  319'4
Volume:  78,423
Open:  320'2
Settle:  320'4
Prev:  320'4
Contract High: 
Contract Low: 
Updated:  May-28-2020
8:50:00AM
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