Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 18 360'2 364'2 357'4 363'6 3'2 363'6s 03:56P Chart for @C8Z Options for @C8Z
Mar 19 372'2 376'2 369'6 375'6 3'2 375'6s 03:58P Chart for @C9H Options for @C9H
May 19 380'0 383'6 377'2 383'2 3'2 383'4s 02:58P Chart for @C9K Options for @C9K
Jul 19 385'2 389'0 382'6 389'0 3'0 388'6s 03:20P Chart for @C9N Options for @C9N
Sep 19 389'4 392'4 387'0 392'4 2'4 392'4s 02:38P Chart for @C9U Options for @C9U
Dec 19 395'2 398'0 392'4 397'4 2'2 397'4s 03:50P Chart for @C9Z Options for @C9Z
Mar 20 404'6 407'0 402'6 407'0 2'0 407'0s 01:20P Chart for @C0H Options for @C0H
May 20 408'6 413'0 408'6 411'0 1'6 413'0s 01:30P Chart for @C0K Options for @C0K
Jul 20 415'6 416'2 413'0 414'4 1'4 416'6s 01:20P Chart for @C0N Options for @C0N
Sep 20 407'4 0'6 408'6s 01:20P Chart for @C0U Options for @C0U
Dec 20 409'0 410'2 407'0 410'2 0'4 410'2s 01:20P Chart for @C0Z Options for @C0Z
Jul 21 423'0 0'2 427'0s 01:20P Chart for @C1N Options for @C1N
Dec 21 417'0 420'0 416'4 420'0 1'0 419'0s 01:20P Chart for @C1Z Options for @C1Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Dec 18 528'2 530'0 518'4 523'2 -7'0 522'0s 02:48P Chart for @KW8Z Options for @KW8Z
Mar 19 551'0 553'0 542'0 546'2 -7'0 545'4s 01:30P Chart for @KW9H Options for @KW9H
May 19 563'2 564'2 554'2 558'2 -7'2 557'4s 01:30P Chart for @KW9K Options for @KW9K
Jul 19 563'6 564'4 555'0 558'2 -7'2 557'4s 01:30P Chart for @KW9N Options for @KW9N
Sep 19 572'2 575'2 566'4 569'0 -7'0 569'0s 01:20P Chart for @KW9U Options for @KW9U
Dec 19 590'6 592'0 585'2 587'4 -6'6 587'2s 01:20P Chart for @KW9Z Options for @KW9Z
Mar 20 599'6 599'6 599'6 599'6 -6'2 600'6s 01:20P Chart for @KW0H Options for @KW0H
May 20 617'2 -6'0 606'0s 01:20P Chart for @KW0K Options for @KW0K
Jul 20 599'6 -5'2 595'0s 01:20P Chart for @KW0N Options for @KW0N
Sep 20 610'0 -5'4 602'2s 01:20P Chart for @KW0U Options for @KW0U
Dec 20 604'0 -5'6 616'2s 01:20P Chart for @KW0Z Options for @KW0Z
Mar 21 620'2 -5'6 620'2s 01:20P Chart for @KW1H Options for @KW1H
May 21 620'2 -5'6 620'2s 01:20P Chart for @KW1K Options for @KW1K
Jul 21 621'0 -5'6 610'4s 01:20P Chart for @KW1N Options for @KW1N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 18 841'2 858'0 837'2 846'6 4'6 845'6s 03:45P Chart for @S8X Options for @S8X
Jan 19 855'2 871'6 851'4 860'4 4'4 859'6s 03:08P Chart for @S9F Options for @S9F
Mar 19 868'0 884'4 864'6 873'4 4'2 872'6s 03:07P Chart for @S9H Options for @S9H
May 19 882'0 897'6 878'4 886'4 4'0 886'0s 03:02P Chart for @S9K Options for @S9K
Jul 19 892'4 908'6 889'2 897'4 4'2 897'0s 02:53P Chart for @S9N Options for @S9N
Aug 19 901'6 909'0 897'4 902'0 4'0 901'4s 01:30P Chart for @S9Q Options for @S9Q
Sep 19 910'6 914'2 902'4 905'4 3'2 905'0s 01:20P Chart for @S9U Options for @S9U
Nov 19 910'6 924'2 907'2 913'6 2'4 913'0s 01:30P Chart for @S9X Options for @S9X
Jan 20 925'4 933'4 924'0 924'0 2'2 923'6s 01:30P Chart for @S0F Options for @S0F
Mar 20 933'4 933'6 933'4 933'6 1'6 930'0s 01:20P Chart for @S0H Options for @S0H
May 20 936'6 1'6 937'0s 01:20P Chart for @S0K Options for @S0K
Jul 20 953'6 953'6 953'6 953'6 2'0 944'4s 01:20P Chart for @S0N Options for @S0N
Aug 20 954'6 954'6 954'6 954'6 0'4 944'4s 01:20P Chart for @S0Q Options for @S0Q
Sep 20 907'0 0'4 938'4s 01:20P Chart for @S0U Options for @S0U
Nov 20 929'2 940'0 928'4 928'4 3'2 929'6s 01:30P Chart for @S0X Options for @S0X
Jul 21 952'0 3'2 957'0s 01:20P Chart for @S1N Options for @S1N
Nov 21 940'0 940'0 940'0 940'0 4'0 938'0s 01:20P Chart for @S1X Options for @S1X
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: 85oF Feels Like: 82oF
Humid: 24% Dew Pt: 44oF
Barom: 29.9 Wind Dir: NNW
Cond: N/A Wind Spd: 6 mph
Sunrise: 6:55 Sunset: 6:57
As reported at FRENCH CAMP, CA at 1:00 PM
 
Local Radar
Stockton, CA
Radar
 
Local Forecast
Stockton, CA

Tuesday

Wednesday

Thursday

Friday

Saturday
High: 92°F
Low: 56°F
Precip: 0%
High: 96°F
Low: 54°F
Precip: 0%
High: 98°F
Low: 57°F
Precip: 0%
High: 87°F
Low: 59°F
Precip: 0%
High: 82°F
Low: 55°F
Precip: 0%
View complete Local Weather

DTN Ag Headline News
Cash Market Moves
Land O'Lakes Conservation Tool
New Nebraska Health Insurance
Crossing Paths
Cattle on Feed Report Summary
Todd's Take
Minnesota Grain Co-op Fraud
Flooding Swamps Upper Midwest Harvest
Climate Change Gets Local

DTN Ag Headline News
Cash Market Moves
Land O'Lakes Conservation Tool
New Nebraska Health Insurance
Crossing Paths
Cattle on Feed Report Summary
Todd's Take
Minnesota Grain Co-op Fraud
Flooding Swamps Upper Midwest Harvest
Climate Change Gets Local

My Market Watch
Click Here to Customize
Commodities
@C8Z 363'6 3'2
@S8X 846'6 4'6
@W8Z 521'0 -6'2
@O8Z 256'4 -2'2
Stocks
MSFT 114.450000 - 0.220000
WMT 95.100000 0.180000
XOM 86.500000 -0.100000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C8Z)
Exchange:  CBOT
Last Trade:  363'6
Change:  3'2
Bid:  363'6
Ask:  363'6
Today's High:  364'2
Today's Low:  357'4
Volume:  172,187
Open:  360'2
Settle:  363'6s
Prev:  360'4
Contract High: 
Contract Low: 
Updated:  Sep-25-2018
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