Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 19 376'6 377'0 376'4 376'6 -0'4 377'2 07:04P Chart for @C9K Options for @C9K
Jul 19 386'4 386'4 386'2 386'4 -0'4 387'0 07:04P Chart for @C9N Options for @C9N
Sep 19 392'6 392'6 392'4 392'6 -0'4 393'2 07:04P Chart for @C9U Options for @C9U
Dec 19 399'6 399'6 399'4 399'4 -0'6 400'2 07:04P Chart for @C9Z Options for @C9Z
Mar 20 409'4 409'6 409'4 409'6 -0'4 410'2 07:04P Chart for @C0H Options for @C0H
May 20 414'4 414'4 414'4 414'4 -0'6 415'2 07:04P Chart for @C0K Options for @C0K
Jul 20 417'2 417'2 417'2 417'2 -0'4 417'6 07:04P Chart for @C0N Options for @C0N
Sep 20 410'4 411'0 407'6 408'0 -1'2 408'2s 07:02P Chart for @C0U Options for @C0U
Dec 20 410'2 410'2 410'2 410'2 -0'4 410'6 07:02P Chart for @C0Z Options for @C0Z
Mar 21 419'0 -1'2 418'0s 07:00P Chart for @C1H Options for @C1H
May 21 410'0 -1'2 421'2s 07:00P Chart for @C1K Options for @C1K
Jul 21 429'0 429'0 429'0 429'0 -1'0 428'6s 07:00P Chart for @C1N Options for @C1N
Sep 21 416'0 -1'0 416'0s 07:00P Chart for @C1U Options for @C1U
Dec 21 415'0 415'0 415'0 415'0 -0'2 416'0s 07:00P Chart for @C1Z Options for @C1Z
Jul 22 430'0 -0'2 429'6s 07:00P Chart for @C2N Options for @C2N
Dec 22 416'0 -0'2 416'0s 01:20P Chart for @C2Z Options for @C2Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
May 19 443'0 444'2 443'0 444'2 1'0 443'2 07:04P Chart for @KW9K Options for @KW9K
Jul 19 451'0 451'6 450'6 451'6 0'6 451'0 07:04P Chart for @KW9N Options for @KW9N
Sep 19 463'6 463'6 463'6 463'6 0'6 463'0 07:04P Chart for @KW9U Options for @KW9U
Dec 19 484'0 484'0 484'0 484'0 1'2 482'6 07:05P Chart for @KW9Z Options for @KW9Z
Mar 20 506'2 509'0 499'0 500'4 -6'2 499'4s 07:05P Chart for @KW0H Options for @KW0H
May 20 515'4 518'2 508'6 509'0 -5'6 509'2s 07:04P Chart for @KW0K Options for @KW0K
Jul 20 519'6 520'0 515'0 515'0 -4'6 515'4s 07:04P Chart for @KW0N Options for @KW0N
Sep 20 510'2 -4'6 527'0s 07:04P Chart for @KW0U Options for @KW0U
Dec 20 540'6 -4'4 541'0s 07:04P Chart for @KW0Z Options for @KW0Z
Mar 21 630'0 -4'4 551'6s 07:04P Chart for @KW1H Options for @KW1H
May 21 557'2 -4'2 557'2s 01:20P Chart for @KW1K Options for @KW1K
Jul 21 621'0 -4'2 562'2s 01:20P Chart for @KW1N Options for @KW1N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 19 900'2 900'6 900'0 900'4 -0'2 900'6 07:04P Chart for @S9K Options for @S9K
Jul 19 913'4 914'0 913'4 914'0 -0'2 914'2 07:04P Chart for @S9N Options for @S9N
Aug 19 920'0 920'0 920'0 920'0 -0'2 920'2 07:04P Chart for @S9Q Options for @S9Q
Sep 19 930'6 930'6 924'2 925'2 -5'4 925'2s 07:04P Chart for @S9U Options for @S9U
Nov 19 933'0 934'0 933'0 933'6 -1'0 934'6 07:04P Chart for @S9X Options for @S9X
Jan 20 942'0 942'0 941'6 941'6 -0'6 942'4 07:04P Chart for @S0F Options for @S0F
Mar 20 946'4 946'6 946'4 946'6 -0'6 947'4 07:04P Chart for @S0H Options for @S0H
May 20 957'2 958'0 952'0 952'2 -5'0 952'4s 07:04P Chart for @S0K Options for @S0K
Jul 20 964'6 964'6 959'2 959'4 -4'2 960'0s 07:04P Chart for @S0N Options for @S0N
Aug 20 968'2 -4'2 962'0s 07:03P Chart for @S0Q Options for @S0Q
Sep 20 971'4 -4'2 961'0s 07:00P Chart for @S0U Options for @S0U
Nov 20 965'0 965'0 965'0 965'0 -0'6 965'6 07:04P Chart for @S0X Options for @S0X
Jan 21 975'6 -3'4 970'4s 07:00P Chart for @S1F Options for @S1F
Mar 21 980'0 -3'4 970'4s 07:00P Chart for @S1H Options for @S1H
May 21 972'2 -3'4 972'2s 07:00P Chart for @S1K Options for @S1K
Jul 21 981'0 -3'4 984'2s 01:20P Chart for @S1N Options for @S1N
Aug 21 984'2 -3'4 984'2s 07:00P Chart for @S1Q Options for @S1Q
Sep 21 974'2 -3'4 974'2s 07:00P Chart for @S1U Options for @S1U
Nov 21 975'0 -3'4 963'0s 07:00P Chart for @S1X Options for @S1X
Jul 22 963'0 -3'4 963'0s 01:20P Chart for @S2N Options for @S2N
Nov 22 953'0 -3'4 953'0s 07:00P Chart for @S2X Options for @S2X
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Webinars

Intraday Commodities
@CK9

Intraday Indexes
NASDAQ Composite


Local Conditions
Stockton, CA
Chg Zip Code: 
Temp: 69oF Feels Like: 68oF
Humid: 55% Dew Pt: 52oF
Barom: 29.97 Wind Dir: N
Cond: N/A Wind Spd: 3 mph
Sunrise: 6:57 Sunset: 7:23
As reported at FRENCH CAMP, CA at 4:00 PM
 
Local Radar
Stockton, CA
Radar
 
Local Forecast
Stockton, CA

Wednesday

Thursday

Friday

Saturday

Sunday
High: 65°F
Low: 53°F
Precip: 80%
High: 66°F
Low: 46°F
Precip: 76%
High: 68°F
Low: 42°F
Precip: 0%
High: 71°F
Low: 43°F
Precip: 0%
High: 74°F
Low: 45°F
Precip: 0%
View complete Local Weather

DTN Ag Headline News
Flood Relief Efforts
Flood Cleanup Requires Care
Flood Relief Efforts
Cattle on Feed Report Flash
Dicamba Tug of War
Todd's Take
Disaster Declared; Ag Businesses Battle
More Dicamba to Come?
Listen to the Land - 11

DTN Ag Headline News
Flood Relief Efforts
Flood Cleanup Requires Care
Flood Relief Efforts
Cattle on Feed Report Flash
Dicamba Tug of War
Todd's Take
Disaster Declared; Ag Businesses Battle
More Dicamba to Come?
Listen to the Land - 11

My Market Watch
Click Here to Customize
Commodities
@C9K 376'6 -0'4
@S9K 900'4 -0'2
@W9K 470'4 1'2
@O9K 272'6 -0'2
Stocks
MSFT 117.910000 0.250000
WMT 98.320000 0.150000
XOM 80.960000 1.040000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C9K)
Exchange:  CBOT
Last Trade:  376'6
Change:  -0'4
Bid:  376'6
Ask:  377'0
Today's High:  377'0
Today's Low:  376'4
Volume:  150,035
Open:  376'6
Settle:  377'2
Prev:  377'2
Contract High: 
Contract Low: 
Updated:  Mar-26-2019
7:04:00PM
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