Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 19 358'0 359'2 357'0 358'4 0'2 358'4s 04/18 Chart for @C9K Options for @C9K
Jul 19 366'4 367'6 365'6 367'0 0'2 367'2s 04/18 Chart for @C9N Options for @C9N
Sep 19 374'6 375'4 373'6 374'6 0'0 375'0s 04/18 Chart for @C9U Options for @C9U
Dec 19 386'2 387'2 385'0 386'2 -0'4 386'2s 04/18 Chart for @C9Z Options for @C9Z
Mar 20 400'0 401'0 399'0 400'2 -0'4 400'2s 04/18 Chart for @C0H Options for @C0H
May 20 408'4 408'6 407'0 408'0 -0'4 408'2s 04/18 Chart for @C0K Options for @C0K
Jul 20 414'0 415'0 413'0 414'2 -0'6 414'2s 04/18 Chart for @C0N Options for @C0N
Sep 20 410'4 411'0 409'0 409'4 -0'2 410'4s 04/18 Chart for @C0U Options for @C0U
Dec 20 414'0 415'0 412'2 414'0 0'2 414'4s 04/18 Chart for @C0Z Options for @C0Z
Mar 21 422'6 423'2 421'2 423'2 0'2 422'6s 04/18 Chart for @C1H Options for @C1H
May 21 426'0 426'0 426'0 426'0 1'2 426'4s 04/18 Chart for @C1K Options for @C1K
Jul 21 432'0 433'0 432'0 433'0 1'0 432'6s 04/18 Chart for @C1N Options for @C1N
Sep 21 418'4 419'6 418'4 419'6 -0'2 417'6s 04/18 Chart for @C1U Options for @C1U
Dec 21 417'6 420'0 416'4 419'0 0'6 419'2s 04/18 Chart for @C1Z Options for @C1Z
Jul 22 433'0 0'2 434'0s 04/18 Chart for @C2N Options for @C2N
Dec 22 419'0 0'2 419'4s 04/18 Chart for @C2Z Options for @C2Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
May 19 421'2 423'4 415'2 420'0 -0'4 420'0s 04/18 Chart for @KW9K Options for @KW9K
Jul 19 426'2 430'0 420'6 426'0 -0'4 425'6s 04/18 Chart for @KW9N Options for @KW9N
Sep 19 437'2 437'6 430'2 435'0 0'0 434'6s 04/18 Chart for @KW9U Options for @KW9U
Dec 19 457'6 461'0 452'0 456'4 -0'4 456'0s 04/18 Chart for @KW9Z Options for @KW9Z
Mar 20 480'2 480'2 472'6 477'2 -0'6 476'6s 04/18 Chart for @KW0H Options for @KW0H
May 20 490'4 491'4 486'2 490'6 -0'4 490'0s 04/18 Chart for @KW0K Options for @KW0K
Jul 20 500'0 501'4 496'6 501'4 0'6 500'6s 04/18 Chart for @KW0N Options for @KW0N
Sep 20 510'2 511'4 510'2 511'4 0'6 513'4s 04/18 Chart for @KW0U Options for @KW0U
Dec 20 525'2 525'2 525'2 525'2 1'4 529'2s 04/18 Chart for @KW0Z Options for @KW0Z
Mar 21 630'0 1'4 541'0s 04/18 Chart for @KW1H Options for @KW1H
May 21 545'6 1'4 545'6s 04/18 Chart for @KW1K Options for @KW1K
Jul 21 621'0 -0'4 549'6s 04/18 Chart for @KW1N Options for @KW1N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 19 878'6 882'0 876'4 880'6 1'4 880'4s 04/18 Chart for @S9K Options for @S9K
Jul 19 892'4 895'4 890'2 894'4 1'6 894'2s 04/18 Chart for @S9N Options for @S9N
Aug 19 898'4 901'0 896'2 900'2 1'4 900'0s 04/18 Chart for @S9Q Options for @S9Q
Sep 19 903'2 906'0 900'6 904'6 1'2 904'6s 04/18 Chart for @S9U Options for @S9U
Nov 19 912'2 915'2 910'0 913'6 1'2 913'4s 04/18 Chart for @S9X Options for @S9X
Jan 20 922'6 925'2 920'2 924'2 1'2 923'6s 04/18 Chart for @S0F Options for @S0F
Mar 20 929'0 932'2 927'2 930'4 1'2 930'6s 04/18 Chart for @S0H Options for @S0H
May 20 937'0 939'2 935'0 937'4 1'0 938'0s 04/18 Chart for @S0K Options for @S0K
Jul 20 945'6 948'4 944'4 947'4 1'2 947'4s 04/18 Chart for @S0N Options for @S0N
Aug 20 948'0 948'0 948'0 948'0 1'0 949'2s 04/18 Chart for @S0Q Options for @S0Q
Sep 20 952'0 0'6 947'4s 04/18 Chart for @S0U Options for @S0U
Nov 20 948'2 951'2 947'4 950'4 0'6 950'2s 04/18 Chart for @S0X Options for @S0X
Jan 21 954'4 954'4 954'4 954'4 1'2 956'4s 04/18 Chart for @S1F Options for @S1F
Mar 21 980'0 1'2 956'4s 04/18 Chart for @S1H Options for @S1H
May 21 958'2 1'2 958'2s 04/18 Chart for @S1K Options for @S1K
Jul 21 995'0 0'4 966'4s 04/18 Chart for @S1N Options for @S1N
Aug 21 966'4 0'4 966'4s 04/18 Chart for @S1Q Options for @S1Q
Sep 21 956'4 0'4 956'4s 04/18 Chart for @S1U Options for @S1U
Nov 21 960'0 0'0 955'6s 04/18 Chart for @S1X Options for @S1X
Jul 22 955'6 0'0 955'6s 04/18 Chart for @S2N Options for @S2N
Nov 22 945'6 0'0 945'6s 04/18 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: 57oF Feels Like: 57oF
Humid: 78% Dew Pt: 50oF
Barom: 29.82 Wind Dir: W
Cond: N/A Wind Spd: 13 mph
Sunrise: 6:22 Sunset: 7:45
As reported at FRENCH CAMP, CA at 5:00 AM
 
Local Radar
Stockton, CA
Radar
 
Local Forecast
Stockton, CA

Saturday
Sunday
Monday
Tuesday
Wednesday
High: 71°F
Low: 54°F
Precip: 0%		 High: 80°F
Low: 48°F
Precip: 0%		 High: 86°F
Low: 51°F
Precip: 0%		 High: 89°F
Low: 54°F
Precip: 0%		 High: 92°F
Low: 58°F
Precip: 0%
View complete Local Weather

DTN Ag Headline News
To Find a Pigweed
Pushing Back on Oil Refiners
Taxlink
Missouri River Floods Debate
Property Taxes on the Farm
Connect
Cash Market Moves
FCC Details 5G Expansion
USDA Weekly Crop Progress

DTN Ag Headline News
To Find a Pigweed
Pushing Back on Oil Refiners
Taxlink
Missouri River Floods Debate
Property Taxes on the Farm
Connect
Cash Market Moves
FCC Details 5G Expansion
USDA Weekly Crop Progress

My Market Watch
Click Here to Customize
Commodities
@C9K 358'4 0'2
@S9K 880'6 1'4
@W9K 445'4 -2'6
@O9K 290'0 -7'6
Stocks
MSFT 123.370000 1.600000
WMT 103.180000 0.020000
XOM 81.130000 -0.300000
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C9K)
Exchange:  CBOT
Last Trade:  358'4
Change:  0'2
Bid:  358'0
Ask:  358'0
Today's High:  359'2
Today's Low:  357'0
Volume:  102,302
Open:  358'0
Settle:  358'4s
Prev:  358'2
Contract High: 
Contract Low: 
Updated:  Apr-18-2019
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