Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 19 362'6 363'0 361'6 362'4 -0'6 363'2 02:26A Chart for @C9U Options for @C9U
Dec 19 371'0 371'2 370'2 371'2 0'2 371'0 02:26A Chart for @C9Z Options for @C9Z
Mar 20 383'0 383'4 382'4 383'2 0'2 383'0 02:26A Chart for @C0H Options for @C0H
May 20 390'6 390'6 390'2 390'6 0'0 390'6 02:25A Chart for @C0K Options for @C0K
Jul 20 397'2 397'2 396'4 397'2 0'0 397'2 02:25A Chart for @C0N Options for @C0N
Sep 20 400'2 400'4 400'2 400'4 -0'2 400'6 02:24A Chart for @C0U Options for @C0U
Dec 20 405'6 406'0 405'4 405'4 -0'4 406'0 02:25A Chart for @C0Z Options for @C0Z
Mar 21 415'2 415'2 415'2 415'2 -0'6 416'0 02:25A Chart for @C1H Options for @C1H
May 21 420'4 420'4 420'4 420'4 0'0 421'4s 02:24A Chart for @C1K Options for @C1K
Jul 21 425'6 425'6 424'0 425'6 0'0 425'2s 02:25A Chart for @C1N Options for @C1N
Sep 21 414'0 414'0 414'0 414'0 0'2 414'2s 02:24A Chart for @C1U Options for @C1U
Dec 21 415'4 415'4 415'0 415'0 -0'2 415'2 02:24A Chart for @C1Z Options for @C1Z
Jul 22 431'0 0'2 430'6s 02:24A Chart for @C2N Options for @C2N
Dec 22 414'0 414'0 414'0 414'0 0'2 414'0s 08/22 Chart for @C2Z Options for @C2Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Sep 19 393'2 395'4 393'2 395'2 2'0 393'2 02:24A Chart for @KW9U Options for @KW9U
Dec 19 404'0 406'2 403'6 405'6 1'4 404'2 02:24A Chart for @KW9Z Options for @KW9Z
Mar 20 417'6 420'0 417'4 420'0 1'6 418'2 02:24A Chart for @KW0H Options for @KW0H
May 20 428'6 430'6 428'6 430'4 1'6 428'6 02:24A Chart for @KW0K Options for @KW0K
Jul 20 438'2 440'2 438'2 440'2 1'6 438'4 02:24A Chart for @KW0N Options for @KW0N
Sep 20 453'6 453'6 453'6 453'6 2'0 451'6 02:24A Chart for @KW0U Options for @KW0U
Dec 20 472'4 472'4 472'4 472'4 2'0 470'4 02:24A Chart for @KW0Z Options for @KW0Z
Mar 21 487'0 487'0 487'0 487'0 0'0 485'4s 02:24A Chart for @KW1H Options for @KW1H
May 21 495'0 0'0 490'6s 01:00A Chart for @KW1K Options for @KW1K
Jul 21 492'0 0'0 488'0s 08/22 Chart for @KW1N Options for @KW1N
Sep 21 488'0 0'0 488'0s 08/22 Chart for @KW1U Options for @KW1U
Dec 21 538'2 0'0 501'0s 08/22 Chart for @KW1Z Options for @KW1Z
Mar 22 501'0 0'0 501'0s 08/22 Chart for @KW2H Options for @KW2H
May 22 501'0 0'0 501'0s 08/22 Chart for @KW2K Options for @KW2K
Jul 22 496'6 0'0 496'6s 08/22 Chart for @KW2N Options for @KW2N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Sep 19 855'4 859'2 855'4 858'2 2'2 856'0 02:26A Chart for @S9U Options for @S9U
Nov 19 868'2 872'0 868'0 871'2 2'4 868'6 02:26A Chart for @S9X Options for @S9X
Jan 20 882'4 885'4 882'2 884'6 2'2 882'4 02:26A Chart for @S0F Options for @S0F
Mar 20 895'4 898'6 895'4 898'0 2'4 895'4 02:26A Chart for @S0H Options for @S0H
May 20 907'2 910'0 906'6 910'0 3'0 907'0 02:25A Chart for @S0K Options for @S0K
Jul 20 917'4 920'2 917'4 920'2 3'0 917'2 02:25A Chart for @S0N Options for @S0N
Aug 20 928'4 931'2 923'2 923'2 -4'4 921'2s 02:25A Chart for @S0Q Options for @S0Q
Sep 20 925'2 925'2 925'2 925'2 2'0 923'2 02:24A Chart for @S0U Options for @S0U
Nov 20 930'0 931'2 930'0 931'0 1'6 929'2 02:25A Chart for @S0X Options for @S0X
Jan 21 940'0 -2'6 937'2s 02:25A Chart for @S1F Options for @S1F
Mar 21 942'4 -2'2 939'0s 02:24A Chart for @S1H Options for @S1H
May 21 959'2 -3'4 946'0s 02:25A Chart for @S1K Options for @S1K
Jul 21 958'2 -3'6 954'2s 02:24A Chart for @S1N Options for @S1N
Aug 21 950'0 -2'2 952'6s 08/22 Chart for @S1Q Options for @S1Q
Sep 21 956'0 -2'2 942'6s 08/22 Chart for @S1U Options for @S1U
Nov 21 940'0 940'0 931'0 931'0 -4'0 933'0s 02:25A Chart for @S1X Options for @S1X
Jul 22 936'6 -4'0 936'6s 08/22 Chart for @S2N Options for @S2N
Nov 22 943'0 -4'0 919'4s 12:25A Chart for @S2X Options for @S2X
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Webinars

Intraday Commodities
@CU9

Intraday Indexes
NASDAQ Composite


Local Conditions
Stockton, CA
Chg Zip Code: 
Temp: 77oF Feels Like: 77oF
Humid: 48% Dew Pt: 56oF
Barom: 29.68 Wind Dir: WNW
Cond: N/A Wind Spd: 6 mph
Sunrise: 6:27 Sunset: 7:47
As reported at FRENCH CAMP, CA at 12:00 AM
 
Local Radar
Stockton, CA
Radar
 
Local Forecast
Stockton, CA

Friday

Saturday

Sunday

Monday

Tuesday
High: 100°F
Low: 66°F
Precip: 0%
High: 97°F
Low: 64°F
Precip: 0%
High: 101°F
Low: 65°F
Precip: 0%
High: 102°F
Low: 67°F
Precip: 0%
High: 102°F
Low: 66°F
Precip: 0%
View complete Local Weather

DTN Ag Headline News
Harvest Weather Forecast Favorable
DTN Retail Fertilizer Trends
China Soybean Imports Down
View From the Cab
POET Cuts Production After RFS Waivers
Robots in the Field
Cash Market Moves
Smarter Imagery
Report: Trump Ordered RFS Waivers

DTN Ag Headline News
Harvest Weather Forecast Favorable
DTN Retail Fertilizer Trends
China Soybean Imports Down
View From the Cab
POET Cuts Production After RFS Waivers
Robots in the Field
Cash Market Moves
Smarter Imagery
Report: Trump Ordered RFS Waivers

My Market Watch
Click Here to Customize
Commodities
@C9U 362'2 -1'0
@S9U 858'2 2'2
@W9U 467'4 0'2
@O9U 265'0 -0'2
Stocks
MSFT 137.780000 - 1.010000
WMT 111.910000
XOM 69.570000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C9U)
Exchange:  CBOT
Last Trade:  362'4
Change:  -0'6
Bid:  362'4
Ask:  362'6
Today's High:  363'0
Today's Low:  361'6
Volume:  99,247
Open:  362'6
Settle:  363'2
Prev:  363'2
Contract High: 
Contract Low: 
Updated:  Aug-23-2019
2:24:00AM
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