Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 18 362'6 363'4 362'4 363'0 0'6 362'2 11:15P Chart for @C8Z Options for @C8Z
Mar 19 373'4 374'2 373'2 374'0 0'6 373'2 11:15P Chart for @C9H Options for @C9H
May 19 381'0 381'6 381'0 381'4 0'4 381'0 11:15P Chart for @C9K Options for @C9K
Jul 19 387'6 388'4 387'6 388'0 0'2 387'6 11:15P Chart for @C9N Options for @C9N
Sep 19 391'0 391'4 390'6 391'0 0'2 390'6 11:10P Chart for @C9U Options for @C9U
Dec 19 396'4 397'0 396'2 397'0 0'6 396'2 11:15P Chart for @C9Z Options for @C9Z
Mar 20 408'0 408'0 404'4 405'0 -1'6 405'4s 11:10P Chart for @C0H Options for @C0H
May 20 410'4 410'4 410'4 410'4 -1'6 411'0s 11:08P Chart for @C0K Options for @C0K
Jul 20 418'0 418'0 415'0 415'4 -1'4 415'4s 11:08P Chart for @C0N Options for @C0N
Sep 20 418'0 -1'6 409'6s 11:06P Chart for @C0U Options for @C0U
Dec 20 412'2 412'2 412'2 412'2 0'0 412'2 11:06P Chart for @C0Z Options for @C0Z
Jul 21 430'0 -0'6 427'4s 11:06P Chart for @C1N Options for @C1N
Dec 21 418'0 418'0 417'4 417'4 -2'0 417'4s 01:20P Chart for @C1Z Options for @C1Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Dec 18 473'0 473'6 472'4 473'4 -0'6 474'2 11:15P Chart for @KW8Z Options for @KW8Z
Mar 19 497'6 498'0 497'0 497'6 -1'0 498'6 11:15P Chart for @KW9H Options for @KW9H
May 19 509'6 509'6 509'0 509'4 -1'0 510'4 11:00P Chart for @KW9K Options for @KW9K
Jul 19 520'6 521'0 520'2 520'2 -1'2 521'4 11:09P Chart for @KW9N Options for @KW9N
Sep 19 543'6 543'6 532'2 536'2 -7'6 536'0s 11:15P Chart for @KW9U Options for @KW9U
Dec 19 560'0 560'2 551'6 555'4 -8'0 555'4s 11:15P Chart for @KW9Z Options for @KW9Z
Mar 20 572'0 572'0 564'6 564'6 -6'4 569'6s 11:15P Chart for @KW0H Options for @KW0H
May 20 583'0 -5'6 577'4s 11:15P Chart for @KW0K Options for @KW0K
Jul 20 575'0 575'0 575'0 575'0 -3'2 576'4s 11:09P Chart for @KW0N Options for @KW0N
Sep 20 588'0 588'0 588'0 588'0 -1'0 589'0s 11:09P Chart for @KW0U Options for @KW0U
Dec 20 608'0 0'6 604'0s 11:09P Chart for @KW0Z Options for @KW0Z
Mar 21 630'0 0'6 615'0s 07:00P Chart for @KW1H Options for @KW1H
May 21 615'4 0'6 615'4s 01:20P Chart for @KW1K Options for @KW1K
Jul 21 621'0 0'6 601'0s 01:20P Chart for @KW1N Options for @KW1N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 19 874'2 876'6 873'0 875'0 1'2 873'6 11:14P Chart for @S9F Options for @S9F
Mar 19 888'0 890'4 886'4 888'4 1'0 887'4 11:14P Chart for @S9H Options for @S9H
May 19 901'0 903'4 900'0 901'6 1'0 900'6 11:14P Chart for @S9K Options for @S9K
Jul 19 913'6 915'4 912'4 914'0 1'0 913'0 11:14P Chart for @S9N Options for @S9N
Aug 19 918'4 920'4 917'4 917'4 -0'2 917'6 11:14P Chart for @S9Q Options for @S9Q
Sep 19 932'6 932'6 916'2 917'4 -16'2 918'0s 11:14P Chart for @S9U Options for @S9U
Nov 19 922'6 924'6 921'4 922'2 0'2 922'0 11:14P Chart for @S9X Options for @S9X
Jan 20 935'0 935'0 932'6 932'6 0'2 932'4 11:14P Chart for @S0F Options for @S0F
Mar 20 946'6 946'6 946'6 946'6 -14'6 940'2s 11:15P Chart for @S0H Options for @S0H
May 20 949'0 949'0 949'0 949'0 -14'0 949'2s 11:15P Chart for @S0K Options for @S0K
Jul 20 961'0 961'0 961'0 961'0 1'6 959'2 11:14P Chart for @S0N Options for @S0N
Aug 20 978'6 -14'0 959'6s 11:14P Chart for @S0Q Options for @S0Q
Sep 20 907'0 -12'4 953'6s 09:04P Chart for @S0U Options for @S0U
Nov 20 959'0 959'4 953'6 956'6 -11'6 957'0s 11:05P Chart for @S0X Options for @S0X
Jan 21 957'0 -11'6 957'0s 09:04P Chart for @S1F Options for @S1F
Mar 21 957'0 -11'6 957'0s 09:04P Chart for @S1H Options for @S1H
May 21 957'0 -11'6 957'0s 09:04P Chart for @S1K Options for @S1K
Jul 21 995'0 -11'6 980'0s 09:04P Chart for @S1N Options for @S1N
Aug 21 980'0 -11'6 980'0s 01:20P Chart for @S1Q Options for @S1Q
Sep 21 980'0 -11'6 980'0s 01:20P Chart for @S1U Options for @S1U
Nov 21 990'0 -11'6 971'4s 09:04P Chart for @S1X Options for @S1X
Jul 22 971'4 -11'6 971'4s 01:20P Chart for @S2N Options for @S2N
Nov 22 971'4 -11'6 971'4s 01:20P Chart for @S2X Options for @S2X
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Webinars

Intraday Commodities
@CZ8

Intraday Indexes
NASDAQ Composite


Local Conditions
Stockton, CA
Chg Zip Code: 
Temp: 45oF Feels Like: 45oF
Humid: 66% Dew Pt: 34oF
Barom: 30.01 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 6:51 Sunset: 4:50
As reported at FRENCH CAMP, CA at 9:00 PM
 
Local Radar
Stockton, CA
Radar
 
Local Forecast
Stockton, CA

Tuesday

Wednesday

Thursday

Friday

Saturday
High: 66°F
Low: 35°F
Precip: 0%
High: 58°F
Low: 43°F
Precip: 80%
High: 60°F
Low: 45°F
Precip: 80%
High: 57°F
Low: 48°F
Precip: 60%
High: 60°F
Low: 46°F
Precip: 20%
View complete Local Weather

DTN Ag Headline News
Todd's Take
Ag Bankers Wary About 2019
Regulating Lab-Based Products
Expect Resistance Ahead
More RFS Exemption Requests
Clock Ticking on Farm Bill Talks
DTN Retail Fertilizer Trends
Clock Ticking on Farm Bill Talks
View From the Cab

DTN Ag Headline News
Todd's Take
Ag Bankers Wary About 2019
Regulating Lab-Based Products
Expect Resistance Ahead
More RFS Exemption Requests
Clock Ticking on Farm Bill Talks
DTN Retail Fertilizer Trends
Clock Ticking on Farm Bill Talks
View From the Cab

My Market Watch
Click Here to Customize
Commodities
@C8Z 363'0 0'6
@S9F 875'0 1'2
@W8Z 497'4 -1'0
@O8Z 306'4 2'0
Stocks
MSFT 104.620000 - 3.670000
WMT 96.780000 -0.910000
XOM 79.220000 0.260000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C8Z)
Exchange:  CBOT
Last Trade:  363'0
Change:  0'6
Bid:  363'0
Ask:  363'2
Today's High:  363'4
Today's Low:  362'4
Volume:  179,457
Open:  362'6
Settle:  362'2
Prev:  362'2
Contract High: 
Contract Low: 
Updated:  Nov-19-2018
11:09:00PM
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