Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 18 378'0 379'0 377'4 378'2 1'2 376'6s 12/14 Chart for @C8Z Options for @C8Z
Mar 19 383'6 387'4 383'0 384'6 0'4 384'6s 12/14 Chart for @C9H Options for @C9H
May 19 391'2 395'0 390'6 392'2 0'4 392'2s 12/14 Chart for @C9K Options for @C9K
Jul 19 397'4 401'2 396'6 398'4 0'4 398'6s 12/14 Chart for @C9N Options for @C9N
Sep 19 398'6 401'4 398'2 399'6 0'2 400'0s 12/14 Chart for @C9U Options for @C9U
Dec 19 403'0 405'4 402'2 403'6 0'0 403'6s 12/14 Chart for @C9Z Options for @C9Z
Mar 20 412'4 414'2 411'4 412'6 0'0 412'6s 12/14 Chart for @C0H Options for @C0H
May 20 417'0 419'2 417'0 417'6 0'0 417'6s 12/14 Chart for @C0K Options for @C0K
Jul 20 421'4 424'0 421'4 422'0 0'0 422'2s 12/14 Chart for @C0N Options for @C0N
Sep 20 412'2 -0'2 414'6s 12/14 Chart for @C0U Options for @C0U
Dec 20 415'4 417'0 415'4 415'6 -0'4 415'6s 12/14 Chart for @C0Z Options for @C0Z
Mar 21 415'6 415'6s Chart for @C1H Options for @C1H
May 21 415'6 415'6s Chart for @C1K Options for @C1K
Jul 21 430'0 0'0 431'2s 12/14 Chart for @C1N Options for @C1N
Sep 21 431'2 431'2s Chart for @C1U Options for @C1U
Dec 21 419'0 -0'4 419'0s 12/14 Chart for @C1Z Options for @C1Z
Jul 22 419'0 419'0s Chart for @C2N Options for @C2N
Dec 22 419'0 419'0s Chart for @C2Z Options for @C2Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Dec 18 504'0 0'0 492'4s 12/14 Chart for @KW8Z Options for @KW8Z
Mar 19 520'0 524'4 514'6 518'0 -1'6 518'2s 12/14 Chart for @KW9H Options for @KW9H
May 19 530'4 534'6 525'6 529'0 -1'2 529'2s 12/14 Chart for @KW9K Options for @KW9K
Jul 19 537'6 543'2 535'4 538'4 -1'0 538'4s 12/14 Chart for @KW9N Options for @KW9N
Sep 19 548'4 554'4 547'6 550'0 -1'2 550'0s 12/14 Chart for @KW9U Options for @KW9U
Dec 19 564'6 570'2 564'2 567'0 -1'0 566'4s 12/14 Chart for @KW9Z Options for @KW9Z
Mar 20 575'4 579'6 575'0 578'6 -1'0 577'2s 12/14 Chart for @KW0H Options for @KW0H
May 20 581'6 -1'4 582'0s 12/14 Chart for @KW0K Options for @KW0K
Jul 20 582'0 -0'4 579'6s 12/14 Chart for @KW0N Options for @KW0N
Sep 20 591'4 -0'4 592'2s 12/14 Chart for @KW0U Options for @KW0U
Dec 20 610'0 -0'6 607'4s 12/14 Chart for @KW0Z Options for @KW0Z
Mar 21 630'0 -0'6 618'2s 12/14 Chart for @KW1H Options for @KW1H
May 21 618'6 -0'6 618'6s 12/14 Chart for @KW1K Options for @KW1K
Jul 21 621'0 -0'6 604'2s 12/14 Chart for @KW1N Options for @KW1N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 19 907'2 910'0 900'0 900'0 -6'4 900'4s 12/14 Chart for @S9F Options for @S9F
Mar 19 920'4 923'2 913'0 913'6 -6'6 913'6s 12/14 Chart for @S9H Options for @S9H
May 19 933'4 936'0 926'2 926'2 -6'2 927'0s 12/14 Chart for @S9K Options for @S9K
Jul 19 945'0 947'4 937'6 937'6 -6'2 938'6s 12/14 Chart for @S9N Options for @S9N
Aug 19 944'6 951'2 942'6 943'0 -6'2 943'0s 12/14 Chart for @S9Q Options for @S9Q
Sep 19 946'2 951'4 944'2 944'2 -6'0 944'4s 12/14 Chart for @S9U Options for @S9U
Nov 19 955'4 957'4 949'2 949'2 -5'0 951'0s 12/14 Chart for @S9X Options for @S9X
Jan 20 960'0 965'4 958'0 959'2 -4'2 959'6s 12/14 Chart for @S0F Options for @S0F
Mar 20 972'4 972'6 967'2 967'2 -4'2 967'0s 12/14 Chart for @S0H Options for @S0H
May 20 973'4 979'6 973'4 979'6 -4'4 973'6s 12/14 Chart for @S0K Options for @S0K
Jul 20 987'0 987'0 984'6 984'6 -4'6 981'6s 12/14 Chart for @S0N Options for @S0N
Aug 20 988'0 -5'2 980'0s 12/14 Chart for @S0Q Options for @S0Q
Sep 20 980'0 980'0 980'0 980'0 -4'4 975'0s 12/14 Chart for @S0U Options for @S0U
Nov 20 971'6 972'0 971'0 971'0 -4'6 971'2s 12/14 Chart for @S0X Options for @S0X
Jan 21 973'2 -4'6 973'2s 12/14 Chart for @S1F Options for @S1F
Mar 21 973'2 -4'6 973'2s 12/14 Chart for @S1H Options for @S1H
May 21 973'2 -4'6 973'2s 12/14 Chart for @S1K Options for @S1K
Jul 21 1000'0 -4'6 990'6s 12/14 Chart for @S1N Options for @S1N
Aug 21 990'6 -4'6 990'6s 12/14 Chart for @S1Q Options for @S1Q
Sep 21 990'6 -4'6 990'6s 12/14 Chart for @S1U Options for @S1U
Nov 21 988'2 -4'6 980'2s 12/14 Chart for @S1X Options for @S1X
Jul 22 980'2 -4'6 980'2s 12/14 Chart for @S2N Options for @S2N
Nov 22 980'2 -4'6 980'2s 12/14 Chart for @S2X Options for @S2X
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Webinars

Intraday Commodities
@CH9

Intraday Indexes
NASDAQ Composite


Local Conditions
Stockton, CA
Chg Zip Code: 
Temp: 51oF Feels Like: 51oF
Humid: 77% Dew Pt: 44oF
Barom: 30.12 Wind Dir: SE
Cond: N/A Wind Spd: 7 mph
Sunrise: 7:13 Sunset: 4:46
As reported at FRENCH CAMP, CA at 10:00 AM
 
Local Radar
Stockton, CA
Radar
 
Local Forecast
Stockton, CA

Saturday

Sunday

Monday

Tuesday

Wednesday
High: 63°F
Low: 39°F
Precip: 0%
High: 61°F
Low: 45°F
Precip: 60%
High: 61°F
Low: 47°F
Precip: 80%
High: 62°F
Low: 43°F
Precip: 0%
High: 62°F
Low: 42°F
Precip: 0%
View complete Local Weather

DTN Ag Headline News
Farm Bill Heads to President's Desk
USDA-OMB Argue Over Trade Aid
DTN Fertilizer Outlook
House Holds RFS Hearing
Global Fertilizer Outlook - 3
Dicamba Rules Vary by State
Trade Aid Delayed
Senate Passes Farm Bill
USDA Reports Summary

DTN Ag Headline News
Farm Bill Heads to President's Desk
USDA-OMB Argue Over Trade Aid
DTN Fertilizer Outlook
House Holds RFS Hearing
Global Fertilizer Outlook - 3
Dicamba Rules Vary by State
Trade Aid Delayed
Senate Passes Farm Bill
USDA Reports Summary

My Market Watch
Click Here to Customize
Commodities
@C8Z 378'2 1'2
@S9F 900'0 -6'4
@W8Z 526'2 0'0
@O8Z 287'2 -3'4
Stocks
MSFT 106.030000 - 3.420000
WMT 91.850000 -1.110000
XOM 75.580000 -1.400000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C8Z)
Exchange:  CBOT
Last Trade:  378'2
Change:  1'2
Bid: 
Ask: 
Today's High:  379'0
Today's Low:  377'4
Volume:  357
Open:  378'0
Settle:  376'6s
Prev:  375'4
Contract High: 
Contract Low: 
Updated:  Dec-14-2018
12:06:00PM
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