Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 22 619'0 622'0 616'2 620'6 1'0 619'6 07:48P Chart for @C2U Options for @C2U
Dec 22 615'0 618'0 612'6 616'2 0'4 615'6 07:49P Chart for @C2Z Options for @C2Z
Mar 23 622'4 625'0 620'0 623'4 0'6 622'6 07:50P Chart for @C3H Options for @C3H
May 23 624'4 627'4 623'0 626'0 0'6 625'2 07:50P Chart for @C3K Options for @C3K
Jul 23 621'6 625'0 620'2 623'6 0'6 623'0 07:50P Chart for @C3N Options for @C3N
Sep 23 593'2 593'4 592'6 592'6 0'4 592'2 07:49P Chart for @C3U Options for @C3U
Dec 23 583'2 584'4 582'2 584'4 -1'0 585'4 07:49P Chart for @C3Z Options for @C3Z
Mar 24 585'0 595'4 585'0 592'4 5'0 593'0s 07:48P Chart for @C4H Options for @C4H
May 24 589'4 598'6 589'4 598'6 5'0 596'4s 07:48P Chart for @C4K Options for @C4K
Jul 24 590'0 590'0 590'0 590'0 5'0 595'2s 07:48P Chart for @C4N Options for @C4N
Sep 24 551'0 8'0 555'4s 07:44P Chart for @C4U Options for @C4U
Dec 24 536'6 545'6 536'6 545'6 8'4 546'4s 07:48P Chart for @C4Z Options for @C4Z
Jul 25 532'2 8'4 552'4s 07:44P Chart for @C5N Options for @C5N
Dec 25 513'0 8'4 522'6s 07:48P Chart for @C5Z Options for @C5Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Sep 22 812'4 819'2 812'4 818'0 5'4 812'4 07:49P Chart for @KW2U Options for @KW2U
Dec 22 816'0 822'0 816'0 820'4 5'2 815'2 07:49P Chart for @KW2Z Options for @KW2Z
Mar 23 820'4 823'0 819'0 822'2 4'4 817'6 07:49P Chart for @KW3H Options for @KW3H
May 23 821'0 825'0 821'0 824'2 4'2 820'0 07:49P Chart for @KW3K Options for @KW3K
Jul 23 816'4 819'2 816'4 819'2 4'2 815'0 07:49P Chart for @KW3N Options for @KW3N
Sep 23 815'4 815'4 815'4 815'4 0'6 814'6 07:49P Chart for @KW3U Options for @KW3U
Dec 23 832'6 832'6 812'2 816'6 -31'2 818'0s 07:49P Chart for @KW3Z Options for @KW3Z
Mar 24 819'2 819'2 812'4 812'4 -30'0 812'6s 07:49P Chart for @KW4H Options for @KW4H
May 24 815'0 -17'0 788'0s 07:00P Chart for @KW4K Options for @KW4K
Jul 24 800'0 -17'0 754'4s 07:49P Chart for @KW4N Options for @KW4N
Sep 24 757'6 -17'0 757'6s 07:00P Chart for @KW4U Options for @KW4U
Dec 24 740'0 -11'0 740'0s 07:00P Chart for @KW4Z Options for @KW4Z
Mar 25 698'0 -11'0 698'0s 01:20P Chart for @KW5H Options for @KW5H
May 25 657'2 -11'0 657'2s 01:20P Chart for @KW5K Options for @KW5K
Jul 25 633'0 -11'0 633'0s 01:20P Chart for @KW5N Options for @KW5N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Sep 22 1496'6 1496'6 1493'0 1493'0 -2'4 1495'4 07:49P Chart for @S2U Options for @S2U
Nov 22 1405'6 1406'6 1402'0 1404'0 -1'2 1405'2 07:49P Chart for @S2X Options for @S2X
Jan 23 1411'6 1412'6 1408'6 1409'2 -2'2 1411'4 07:49P Chart for @S3F Options for @S3F
Mar 23 1410'6 1412'0 1410'4 1411'2 -1'6 1413'0 07:49P Chart for @S3H Options for @S3H
May 23 1413'0 1413'0 1412'2 1412'4 -2'2 1414'6 07:49P Chart for @S3K Options for @S3K
Jul 23 1412'6 1412'6 1411'2 1411'2 -2'4 1413'6 07:49P Chart for @S3N Options for @S3N
Aug 23 1374'0 1396'2 1374'0 1396'2 12'4 1395'4s 07:49P Chart for @S3Q Options for @S3Q
Sep 23 1337'4 1356'6 1337'0 1355'4 14'6 1357'4s 07:49P Chart for @S3U Options for @S3U
Nov 23 1342'2 1342'2 1340'6 1340'6 -1'4 1342'2 07:49P Chart for @S3X Options for @S3X
Jan 24 1328'6 1343'0 1328'6 1343'0 16'2 1345'2s 07:49P Chart for @S4F Options for @S4F
Mar 24 1321'4 16'0 1337'4s 07:49P Chart for @S4H Options for @S4H
May 24 1324'0 15'4 1333'4s 07:49P Chart for @S4K Options for @S4K
Jul 24 1329'0 14'4 1331'6s 07:48P Chart for @S4N Options for @S4N
Aug 24 1280'0 14'4 1321'2s 01:20P Chart for @S4Q Options for @S4Q
Sep 24 1299'2 14'4 1299'2s 07:04P Chart for @S4U Options for @S4U
Nov 24 1249'2 14'2 1267'2s 07:48P Chart for @S4X Options for @S4X
Jul 25 1285'0 9'4 1266'0s 07:04P Chart for @S5N Options for @S5N
Nov 25 1225'0 9'6 1223'6s 07:04P Chart for @S5X Options for @S5X
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Webinars

Intraday Commodities
@CU2

Intraday Indexes
NASDAQ Composite


Local Conditions
Stockton, CA
Chg Zip Code: 
Temp: 102oF Feels Like: 100oF
Humid: 19% Dew Pt: 52oF
Barom: 29.8 Wind Dir: N
Cond: N/A Wind Spd: 15 mph
Sunrise: 6:24 Sunset: 7:52
As reported at FRENCH CAMP, CA at 5:00 PM
 
Local Radar
Stockton, CA
Radar
 
Local Forecast
Stockton, CA

Friday

Saturday

Sunday

Monday

Tuesday
High: 101°F
Low: 63°F
Precip: 0%
High: 103°F
Low: 63°F
Precip: 0%
High: 96°F
Low: 64°F
Precip: 0%
High: 95°F
Low: 63°F
Precip: 0%
High: 98°F
Low: 62°F
Precip: 0%
View complete Local Weather

DTN Ag Headline News
EPA Draft Contains Dicamba Concerns
DTN Retail Fertilizer Trends
Climate, Healthcare Package Becomes Law
ADM to Expand Bioproducts Production
Selling Meat Direct to Consumers
DTN Fertilizer Outlook
Cash Market Moves
Corteva, Bayer in Biotech Legal Battle
USDA Reports Summary

DTN Ag Headline News
EPA Draft Contains Dicamba Concerns
DTN Retail Fertilizer Trends
Climate, Healthcare Package Becomes Law
ADM to Expand Bioproducts Production
Selling Meat Direct to Consumers
DTN Fertilizer Outlook
Cash Market Moves
Corteva, Bayer in Biotech Legal Battle
USDA Reports Summary

My Market Watch
Click Here to Customize
Commodities
@C2U 620'6 1'0
@S2U 1493'0 -2'4
@W2U 738'0 6'4
@O2U 410'2 -2'4
Stocks
MSFT 290.170000 - 1.150000
WMT 139.070000 - 0.450000
XOM 94.380000 2.180000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C2U)
Exchange:  CBOT
Last Trade:  620'6
Change:  1'0
Bid:  620'2
Ask:  620'6
Today's High:  622'0
Today's Low:  616'2
Volume:  42,432
Open:  619'0
Settle:  619'6
Prev:  619'6
Contract High: 
Contract Low: 
Updated:  Aug-18-2022
7:46:00PM
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