Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 21 569'0 584'4 565'4 580'2 11'0 580'0s 03:56P Chart for @C1K Options for @C1K
Jul 21 556'0 569'6 552'6 566'6 10'4 566'4s 03:54P Chart for @C1N Options for @C1N
Sep 21 507'4 519'2 506'0 517'2 10'0 517'6s 02:37P Chart for @C1U Options for @C1U
Dec 21 495'6 505'6 494'6 504'2 7'6 504'2s 03:41P Chart for @C1Z Options for @C1Z
Mar 22 502'4 513'0 502'2 511'4 8'0 511'2s 03:47P Chart for @C2H Options for @C2H
May 22 507'6 517'2 507'0 515'4 7'6 515'4s 01:30P Chart for @C2K Options for @C2K
Jul 22 509'6 519'0 509'6 517'2 6'4 516'6s 01:30P Chart for @C2N Options for @C2N
Sep 22 476'0 483'4 476'0 481'4 5'4 481'0s 02:30P Chart for @C2U Options for @C2U
Dec 22 461'2 470'0 461'0 467'2 5'4 467'2s 03:10P Chart for @C2Z Options for @C2Z
Mar 23 470'0 476'0 470'0 473'6 5'0 473'6s 01:20P Chart for @C3H Options for @C3H
May 23 468'0 3'4 476'6s 01:20P Chart for @C3K Options for @C3K
Jul 23 475'0 481'0 475'0 481'0 4'6 479'4s 01:20P Chart for @C3N Options for @C3N
Sep 23 406'0 4'6 457'0s 01:20P Chart for @C3U Options for @C3U
Dec 23 439'0 445'0 437'4 441'4 6'2 442'6s 01:30P Chart for @C3Z Options for @C3Z
Jul 24 441'0 7'0 453'4s 01:30P Chart for @C4N Options for @C4N
Dec 24 425'0 425'0 425'0 425'0 4'4 426'0s 01:30P Chart for @C4Z Options for @C4Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
May 21 580'0 587'0 576'2 585'4 5'6 584'6s 01:30P Chart for @KW1K Options for @KW1K
Jul 21 587'0 594'6 584'2 593'2 6'0 592'6s 02:51P Chart for @KW1N Options for @KW1N
Sep 21 594'0 601'4 591'4 599'2 5'6 599'0s 01:20P Chart for @KW1U Options for @KW1U
Dec 21 603'4 611'0 601'4 608'6 5'4 608'4s 01:30P Chart for @KW1Z Options for @KW1Z
Mar 22 613'0 619'6 611'6 617'6 5'0 617'4s 01:20P Chart for @KW2H Options for @KW2H
May 22 617'0 618'6 616'0 618'6 6'2 622'2s 01:20P Chart for @KW2K Options for @KW2K
Jul 22 608'4 611'4 608'4 611'4 6'2 609'0s 01:20P Chart for @KW2N Options for @KW2N
Sep 22 601'0 4'6 612'0s 01:20P Chart for @KW2U Options for @KW2U
Dec 22 619'4 5'4 623'0s 01:20P Chart for @KW2Z Options for @KW2Z
Mar 23 609'0 5'4 628'0s 01:20P Chart for @KW3H Options for @KW3H
May 23 623'2 5'4 623'2s 01:20P Chart for @KW3K Options for @KW3K
Jul 23 584'6 5'4 579'6s 01:20P Chart for @KW3N Options for @KW3N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 21 1385'2 1398'6 1378'0 1389'2 7'4 1389'4s 03:45P Chart for @S1K Options for @S1K
Jul 21 1381'4 1394'2 1374'6 1384'4 5'6 1384'6s 02:31P Chart for @S1N Options for @S1N
Aug 21 1346'4 1359'4 1341'2 1348'2 3'6 1349'2s 01:30P Chart for @S1Q Options for @S1Q
Sep 21 1280'0 1292'4 1275'6 1283'6 4'0 1283'4s 02:46P Chart for @S1U Options for @S1U
Nov 21 1251'2 1262'4 1245'6 1251'4 1'0 1251'2s 02:41P Chart for @S1X Options for @S1X
Jan 22 1252'2 1261'6 1245'6 1251'4 1'2 1251'0s 01:30P Chart for @S2F Options for @S2F
Mar 22 1224'2 1235'2 1220'6 1227'2 2'4 1227'0s 02:30P Chart for @S2H Options for @S2H
May 22 1218'4 1229'4 1216'0 1221'4 2'6 1222'4s 01:22P Chart for @S2K Options for @S2K
Jul 22 1226'2 1229'4 1219'2 1221'0 2'4 1222'0s 01:21P Chart for @S2N Options for @S2N
Aug 22 1222'2 1'4 1207'2s 01:20P Chart for @S2Q Options for @S2Q
Sep 22 1177'0 1'0 1163'6s 01:20P Chart for @S2U Options for @S2U
Nov 22 1138'0 1148'0 1136'4 1138'2 -0'2 1137'6s 01:30P Chart for @S2X Options for @S2X
Jan 23 1134'4 -0'2 1141'2s 01:20P Chart for @S3F Options for @S3F
Mar 23 1146'0 -0'6 1138'0s 01:20P Chart for @S3H Options for @S3H
May 23 1025'4 -0'6 1139'2s 01:20P Chart for @S3K Options for @S3K
Jul 23 1128'6 -0'6 1140'2s 01:20P Chart for @S3N Options for @S3N
Aug 23 1136'6 -0'6 1136'6s 01:20P Chart for @S3Q Options for @S3Q
Sep 23 1119'0 -0'6 1119'0s 01:20P Chart for @S3U Options for @S3U
Nov 23 1074'0 1080'0 1074'0 1076'4 -0'2 1072'0s 01:20P Chart for @S3X Options for @S3X
Jul 24 1072'0 -0'2 1072'0s 01:20P Chart for @S4N Options for @S4N
Nov 24 1050'0 -0'2 1061'4s 01:20P Chart for @S4X Options for @S4X
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Webinars

Intraday Commodities
@CK1

Intraday Indexes
NASDAQ Composite


Local Conditions
Stockton, CA
Chg Zip Code: 
Temp: 70oF Feels Like: 68oF
Humid: 30% Dew Pt: 37oF
Barom: 29.8 Wind Dir: NW
Cond: N/A Wind Spd: 10 mph
Sunrise: 6:31 Sunset: 7:39
As reported at FRENCH CAMP, CA at 2:00 PM
 
Local Radar
Stockton, CA
Radar
 
Local Forecast
Stockton, CA

Tuesday

Wednesday

Thursday

Friday

Saturday
High: 74°F
Low: 48°F
Precip: 0%
High: 72°F
Low: 41°F
Precip: 0%
High: 75°F
Low: 42°F
Precip: 0%
High: 78°F
Low: 41°F
Precip: 0%
High: 84°F
Low: 45°F
Precip: 0%
View complete Local Weather

DTN Ag Headline News
USDA Weekly Crop Progress Report
Derecho Teaches Farm Family Lessons
Cash Market Moves
USDA Reports Summary
Derecho Rebuild on Track
Proper Training Needed With Anhydrous
Tyson Opens Tennessee Poultry Plant
Ag Infrastructure, Taxes and EVs
Corteva Sheds Dicamba Herbicides

DTN Ag Headline News
USDA Weekly Crop Progress Report
Derecho Teaches Farm Family Lessons
Cash Market Moves
USDA Reports Summary
Derecho Rebuild on Track
Proper Training Needed With Anhydrous
Tyson Opens Tennessee Poultry Plant
Ag Infrastructure, Taxes and EVs
Corteva Sheds Dicamba Herbicides

My Market Watch
Click Here to Customize
Commodities
@C1K 580'2 11'0
@S1K 1389'2 7'4
@W1K 630'6 1'6
@O1K 375'4 3'2
Stocks
MSFT 258.490000 2.580000
WMT 139.370000 - 0.430000
XOM 55.710000 0.210000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C1K)
Exchange:  CBOT
Last Trade:  580'2
Change:  11'0
Bid:  580'0
Ask:  580'0
Today's High:  584'4
Today's Low:  565'4
Volume:  194,793
Open:  569'0
Settle:  580'0s
Prev:  569'0
Contract High: 
Contract Low: 
Updated:  Apr-13-2021
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