Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 23 487'4 490'0 475'4 476'0 -11'6 476'6s 09/29 Chart for @C3Z Options for @C3Z
Mar 24 503'0 504'6 490'4 491'2 -11'4 491'6s 09/29 Chart for @C4H Options for @C4H
May 24 511'6 513'2 499'2 499'4 -11'2 500'4s 09/29 Chart for @C4K Options for @C4K
Jul 24 515'6 517'4 504'2 504'4 -10'6 505'4s 09/29 Chart for @C4N Options for @C4N
Sep 24 511'4 512'6 501'6 502'0 -8'6 503'2s 09/29 Chart for @C4U Options for @C4U
Dec 24 513'2 515'0 505'4 506'2 -7'2 507'2s 09/29 Chart for @C4Z Options for @C4Z
Mar 25 523'2 524'6 516'2 516'2 -7'0 517'4s 09/29 Chart for @C5H Options for @C5H
May 25 528'0 528'2 528'0 528'0 -7'0 522'4s 09/29 Chart for @C5K Options for @C5K
Jul 25 528'2 528'6 520'6 520'6 -7'4 521'4s 09/29 Chart for @C5N Options for @C5N
Sep 25 501'0 501'4 501'0 501'4 -3'6 497'2s 09/29 Chart for @C5U Options for @C5U
Dec 25 497'0 498'6 491'6 491'6 -3'6 493'2s 09/29 Chart for @C5Z Options for @C5Z
Jul 26 515'6 -5'0 509'4s 09/29 Chart for @C6N Options for @C6N
Dec 26 495'6 495'6 492'4 492'4 -2'2 493'2s 09/29 Chart for @C6Z Options for @C6Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Dec 23 685'0 691'6 662'0 662'0 -21'2 663'6s 09/29 Chart for @KW3Z Options for @KW3Z
Mar 24 693'0 699'0 671'0 671'2 -20'6 672'2s 09/29 Chart for @KW4H Options for @KW4H
May 24 699'0 705'0 677'4 677'6 -20'2 678'6s 09/29 Chart for @KW4K Options for @KW4K
Jul 24 694'0 698'6 678'0 680'0 -13'6 680'4s 09/29 Chart for @KW4N Options for @KW4N
Sep 24 703'0 705'2 687'2 688'4 -12'0 689'4s 09/29 Chart for @KW4U Options for @KW4U
Dec 24 710'0 712'0 700'0 700'0 -10'2 702'2s 09/29 Chart for @KW4Z Options for @KW4Z
Mar 25 710'4 710'4 710'4 710'4 -7'6 710'6s 09/29 Chart for @KW5H Options for @KW5H
May 25 711'2 -7'6 711'2s 09/29 Chart for @KW5K Options for @KW5K
Jul 25 717'0 -7'6 699'0s 09/29 Chart for @KW5N Options for @KW5N
Sep 25 700'0 -7'6 684'4s 09/29 Chart for @KW5U Options for @KW5U
Dec 25 718'0 -7'6 704'0s 09/29 Chart for @KW5Z Options for @KW5Z
Mar 26 700'4 -7'6 700'4s 09/29 Chart for @KW6H Options for @KW6H
May 26 676'0 -7'6 676'0s 09/29 Chart for @KW6K Options for @KW6K
Jul 26 688'0 -7'6 673'2s 09/29 Chart for @KW6N Options for @KW6N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 23 1300'4 1305'4 1272'4 1275'0 -25'4 1275'0s 09/29 Chart for @S3X Options for @S3X
Jan 24 1319'0 1323'4 1292'4 1295'0 -24'6 1294'4s 09/29 Chart for @S4F Options for @S4F
Mar 24 1331'4 1335'2 1307'0 1309'6 -21'2 1310'2s 09/29 Chart for @S4H Options for @S4H
May 24 1340'4 1345'4 1318'0 1321'4 -18'6 1322'0s 09/29 Chart for @S4K Options for @S4K
Jul 24 1343'0 1347'6 1323'0 1326'4 -16'0 1327'2s 09/29 Chart for @S4N Options for @S4N
Aug 24 1326'2 1331'0 1307'6 1311'0 -14'0 1311'6s 09/29 Chart for @S4Q Options for @S4Q
Sep 24 1288'2 1291'4 1271'4 1274'6 -10'6 1275'4s 09/29 Chart for @S4U Options for @S4U
Nov 24 1270'0 1275'4 1256'2 1258'6 -9'6 1260'0s 09/29 Chart for @S4X Options for @S4X
Jan 25 1277'4 1279'0 1264'4 1268'2 -9'0 1266'4s 09/29 Chart for @S5F Options for @S5F
Mar 25 1267'2 1267'2 1267'2 1267'2 -8'6 1258'4s 09/29 Chart for @S5H Options for @S5H
May 25 1262'2 -6'6 1255'6s 09/29 Chart for @S5K Options for @S5K
Jul 25 1262'6 1262'6 1262'6 1262'6 -6'6 1257'2s 09/29 Chart for @S5N Options for @S5N
Aug 25 1250'0 -8'0 1250'0s 09/29 Chart for @S5Q Options for @S5Q
Sep 25 1240'2 -8'0 1218'0s 09/29 Chart for @S5U Options for @S5U
Nov 25 1217'0 1219'0 1216'0 1219'0 -5'6 1207'2s 09/29 Chart for @S5X Options for @S5X
Jul 26 1238'0 -5'6 1207'2s 09/29 Chart for @S6N Options for @S6N
Nov 26 1173'0 -5'6 1153'4s 09/29 Chart for @S6X Options for @S6X
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Webinars

Intraday Commodities
@CZ3

Intraday Indexes
NASDAQ Composite


Local Conditions
Stockton, CA
Chg Zip Code: 
Temp: 61oF Feels Like: 60oF
Humid: 78% Dew Pt: 54oF
Barom: 29.74 Wind Dir: SSW
Cond: N/A Wind Spd: 8 mph
Sunrise: 6:59 Sunset: 6:50
As reported at FRENCH CAMP, CA at 4:00 AM
 
Local Radar
Stockton, CA
Radar
 
Local Forecast
Stockton, CA

Saturday
Sunday
Monday
Tuesday
Wednesday
High: 71°F
Low: 57°F
Precip: 43%		 High: 77°F
Low: 54°F
Precip: 0%		 High: 81°F
Low: 52°F
Precip: 0%		 High: 84°F
Low: 53°F
Precip: 0%		 High: 88°F
Low: 56°F
Precip: 0%
View complete Local Weather

DTN Ag Headline News
USDA Reports Summary
DTN Retail Fertilizer Trends
USDA Weekly Crop Progress Report
View From the Cab
Top 5 Things to Watch
Appeal on Moroccan Phosphate Duties
Prospect of Government Shutdown Grows
DTN Fertilizer Outlook
2023 DTN Digital Yield Tour--September

DTN Ag Headline News
USDA Reports Summary
DTN Retail Fertilizer Trends
USDA Weekly Crop Progress Report
View From the Cab
Top 5 Things to Watch
Appeal on Moroccan Phosphate Duties
Prospect of Government Shutdown Grows
DTN Fertilizer Outlook
2023 DTN Digital Yield Tour--September

My Market Watch
Click Here to Customize
Commodities
@C3Z 476'0 -11'6
@S3X 1275'0 -25'4
@W3Z 540'4 -37'2
@O3Z 434'2 -12'0
Stocks
MSFT 315.7500 2.1100
WMT 159.9300 - 2.6100
XOM 117.5800 - 1.8900
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C3Z)
Exchange:  CBOT
Last Trade:  476'0
Change:  -11'6
Bid:  477'0
Ask:  477'0
Today's High:  490'0
Today's Low:  475'4
Volume:  187,220
Open:  487'4
Settle:  476'6s
Prev:  488'4
Contract High: 
Contract Low: 
Updated:  Sep-29-2023
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