Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 21 522'4 522'6 499'2 500'2 -23'6 500'4s 01/22 Chart for @C1H Options for @C1H
May 21 524'6 524'6 501'2 502'2 -23'2 503'0s 01/22 Chart for @C1K Options for @C1K
Jul 21 520'6 520'6 497'2 498'6 -23'4 498'6s 01/22 Chart for @C1N Options for @C1N
Sep 21 470'0 471'0 449'6 453'0 -21'2 451'4s 01/22 Chart for @C1U Options for @C1U
Dec 21 447'6 447'6 428'2 432'0 -18'4 430'2s 01/22 Chart for @C1Z Options for @C1Z
Mar 22 453'4 453'4 435'4 438'6 -17'6 437'4s 01/22 Chart for @C2H Options for @C2H
May 22 456'4 456'4 440'0 442'6 -17'4 441'2s 01/22 Chart for @C2K Options for @C2K
Jul 22 459'4 459'4 443'0 445'0 -17'0 444'0s 01/22 Chart for @C2N Options for @C2N
Sep 22 424'0 424'4 409'0 412'0 -13'0 411'0s 01/22 Chart for @C2U Options for @C2U
Dec 22 409'4 409'6 399'6 403'6 -7'4 401'4s 01/22 Chart for @C2Z Options for @C2Z
Mar 23 412'2 412'2 412'2 412'2 -7'6 408'4s 01/22 Chart for @C3H Options for @C3H
May 23 417'2 -7'6 409'2s 01/22 Chart for @C3K Options for @C3K
Jul 23 419'2 419'2 419'2 419'2 -7'0 416'2s 01/22 Chart for @C3N Options for @C3N
Sep 23 417'0 -7'0 406'2s 01/22 Chart for @C3U Options for @C3U
Dec 23 411'0 411'0 407'0 407'0 -6'0 405'6s 01/22 Chart for @C3Z Options for @C3Z
Jul 24 409'0 -6'0 409'0s 01/22 Chart for @C4N Options for @C4N
Dec 24 410'0 -6'0 406'0s 01/22 Chart for @C4Z Options for @C4Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Mar 21 633'6 634'2 611'6 614'0 -22'4 613'2s 01/22 Chart for @KW1H Options for @KW1H
May 21 636'2 637'6 615'6 618'0 -22'0 617'0s 01/22 Chart for @KW1K Options for @KW1K
Jul 21 637'0 637'0 615'4 617'0 -21'6 616'6s 01/22 Chart for @KW1N Options for @KW1N
Sep 21 638'6 638'6 618'4 619'4 -21'4 619'4s 01/22 Chart for @KW1U Options for @KW1U
Dec 21 643'6 643'6 624'4 625'2 -21'0 625'4s 01/22 Chart for @KW1Z Options for @KW1Z
Mar 22 642'0 642'0 630'0 630'0 -20'2 627'4s 01/22 Chart for @KW2H Options for @KW2H
May 22 627'2 627'2 615'6 615'6 -17'2 612'4s 01/22 Chart for @KW2K Options for @KW2K
Jul 22 582'0 588'4 580'0 584'2 -14'0 580'4s 01/22 Chart for @KW2N Options for @KW2N
Sep 22 585'0 -13'0 579'4s 01/22 Chart for @KW2U Options for @KW2U
Dec 22 610'0 -13'6 589'4s 01/22 Chart for @KW2Z Options for @KW2Z
Mar 23 589'4 -13'6 589'4s 01/22 Chart for @KW3H Options for @KW3H
May 23 599'2 -13'6 599'2s 01/22 Chart for @KW3K Options for @KW3K
Jul 23 575'0 -13'6 572'2s 01/22 Chart for @KW3N Options for @KW3N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 21 1367'0 1367'0 1305'2 1309'6 -58'4 1311'6s 01/22 Chart for @S1H Options for @S1H
May 21 1365'6 1365'6 1305'0 1309'2 -57'0 1311'6s 01/22 Chart for @S1K Options for @S1K
Jul 21 1351'4 1351'4 1291'2 1295'2 -56'0 1298'4s 01/22 Chart for @S1N Options for @S1N
Aug 21 1300'4 1304'6 1246'4 1251'6 -56'4 1254'0s 01/22 Chart for @S1Q Options for @S1Q
Sep 21 1210'2 1210'2 1152'2 1160'2 -57'2 1161'0s 01/22 Chart for @S1U Options for @S1U
Nov 21 1165'0 1165'0 1103'2 1114'0 -56'4 1112'0s 01/22 Chart for @S1X Options for @S1X
Jan 22 1155'0 1158'2 1099'0 1109'0 -54'6 1106'6s 01/22 Chart for @S2F Options for @S2F
Mar 22 1127'0 1127'0 1074'4 1084'2 -49'2 1081'4s 01/22 Chart for @S2H Options for @S2H
May 22 1111'0 1111'0 1068'0 1077'2 -47'0 1073'0s 01/22 Chart for @S2K Options for @S2K
Jul 22 1106'4 1106'4 1063'2 1072'4 -44'0 1068'0s 01/22 Chart for @S2N Options for @S2N
Aug 22 1105'4 -44'0 1049'0s 01/22 Chart for @S2Q Options for @S2Q
Sep 22 1083'2 -38'0 1022'2s 01/22 Chart for @S2U Options for @S2U
Nov 22 1035'0 1035'0 999'0 1003'0 -34'0 1002'2s 01/22 Chart for @S2X Options for @S2X
Jan 23 1001'6 -32'6 1003'6s 01/22 Chart for @S3F Options for @S3F
Mar 23 1040'0 -32'6 1003'2s 01/22 Chart for @S3H Options for @S3H
May 23 1025'4 1025'4 1025'4 1025'4 -32'6 1003'2s 01/22 Chart for @S3K Options for @S3K
Jul 23 948'0 -32'6 1004'2s 01/22 Chart for @S3N Options for @S3N
Aug 23 1000'6 -32'6 1000'6s 01/22 Chart for @S3Q Options for @S3Q
Sep 23 1000'6 -32'6 1000'6s 01/22 Chart for @S3U Options for @S3U
Nov 23 999'0 999'0 999'0 999'0 -31'4 979'0s 01/22 Chart for @S3X Options for @S3X
Jul 24 979'0 -31'4 979'0s 01/22 Chart for @S4N Options for @S4N
Nov 24 978'4 -31'4 978'4s 01/22 Chart for @S4X Options for @S4X
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Webinars

Intraday Commodities
@CH1

Intraday Indexes
NASDAQ Composite


Local Conditions
Stockton, CA
Chg Zip Code: 
Temp: 44oF Feels Like: 40oF
Humid: 85% Dew Pt: 40oF
Barom: 29.93 Wind Dir: SSE
Cond: N/A Wind Spd: 8 mph
Sunrise: 7:14 Sunset: 5:19
As reported at FRENCH CAMP, CA at 9:00 AM
 
Local Radar
Stockton, CA
Radar
 
Local Forecast
Stockton, CA

Sunday

Monday

Tuesday

Wednesday

Thursday
High: 56°F
Low: 36°F
Precip: 80%
High: 56°F
Low: 39°F
Precip: 80%
High: 56°F
Low: 32°F
Precip: 40%
High: 55°F
Low: 42°F
Precip: 70%
High: 56°F
Low: 47°F
Precip: 60%
View complete Local Weather

DTN Ag Headline News

DTN Ag Headline News

My Market Watch
Click Here to Customize
Commodities
@C1H 500'2 -23'6
@S1H 1309'6 -58'4
@W1H 635'0 -26'2
@O1H 345'4 -15'2
Stocks
MSFT 225.950000 0.980000
WMT 146.330000
XOM 47.430000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C1H)
Exchange:  CBOT
Last Trade:  500'2
Change:  -23'6
Bid:  500'4
Ask:  500'4
Today's High:  522'6
Today's Low:  499'2
Volume:  260,481
Open:  522'4
Settle:  500'4s
Prev:  524'2
Contract High: 
Contract Low: 
Updated:  Jan-22-2021
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