Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 22 795'0 803'6 792'6 800'6 19'4 781'2 02:21A Chart for @C2N Options for @C2N
Sep 22 769'0 775'6 766'2 773'6 16'2 757'4 02:21A Chart for @C2U Options for @C2U
Dec 22 760'0 766'0 755'6 763'0 14'2 748'6 02:21A Chart for @C2Z Options for @C2Z
Mar 23 762'4 768'0 758'6 766'0 14'2 751'6 02:21A Chart for @C3H Options for @C3H
May 23 760'2 765'4 756'6 761'0 11'2 749'6 02:21A Chart for @C3K Options for @C3K
Jul 23 749'0 757'4 748'4 753'6 11'6 742'0 02:21A Chart for @C3N Options for @C3N
Sep 23 675'0 680'4 675'0 680'2 5'6 674'4 02:21A Chart for @C3U Options for @C3U
Dec 23 649'6 654'0 645'4 651'6 6'2 645'4 02:21A Chart for @C3Z Options for @C3Z
Mar 24 656'2 659'2 656'2 659'2 8'0 651'2 02:21A Chart for @C4H Options for @C4H
May 24 645'2 -9'4 652'0s 02:21A Chart for @C4K Options for @C4K
Jul 24 647'2 -10'6 648'0s 02:21A Chart for @C4N Options for @C4N
Sep 24 600'0 -10'6 583'4s 12:59A Chart for @C4U Options for @C4U
Dec 24 571'4 571'4 571'4 571'4 1'0 570'4 02:21A Chart for @C4Z Options for @C4Z
Jul 25 577'2 -6'6 579'6s 05/15 Chart for @C5N Options for @C5N
Dec 25 551'0 551'0 543'0 543'0 -5'4 545'4s 02:21A Chart for @C5Z Options for @C5Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Jul 22 1326'2 1352'0 1325'2 1340'2 58'2 1282'0 02:21A Chart for @KW2N Options for @KW2N
Sep 22 1327'2 1353'6 1327'0 1341'2 57'4 1283'6 02:21A Chart for @KW2U Options for @KW2U
Dec 22 1325'4 1355'0 1325'2 1340'0 55'0 1285'0 02:21A Chart for @KW2Z Options for @KW2Z
Mar 23 1322'6 1325'6 1319'0 1323'6 47'6 1276'0 02:21A Chart for @KW3H Options for @KW3H
May 23 1266'6 1266'6 1266'6 1266'6 23'0 1243'6 02:21A Chart for @KW3K Options for @KW3K
Jul 23 1162'2 1196'0 1162'2 1185'0 26'6 1158'2 02:21A Chart for @KW3N Options for @KW3N
Sep 23 1114'0 1125'0 1114'0 1125'0 12'0 1113'0 02:20A Chart for @KW3U Options for @KW3U
Dec 23 1115'4 1115'4 1115'4 1115'4 17'0 1098'4 02:20A Chart for @KW3Z Options for @KW3Z
Mar 24 1065'0 -7'2 1075'6s 05/15 Chart for @KW4H Options for @KW4H
May 24 1016'0 -7'2 1016'0s 05/13 Chart for @KW4K Options for @KW4K
Jul 24 945'0 955'0 945'0 955'0 15'2 939'6 05/15 Chart for @KW4N Options for @KW4N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 22 1657'4 1668'0 1656'4 1662'2 15'6 1646'4 02:21A Chart for @S2N Options for @S2N
Aug 22 1605'4 1618'0 1605'4 1612'0 16'4 1595'4 02:21A Chart for @S2Q Options for @S2Q
Sep 22 1543'4 1555'4 1542'6 1549'6 16'4 1533'2 02:21A Chart for @S2U Options for @S2U
Nov 22 1509'2 1519'2 1507'4 1514'6 16'4 1498'2 02:21A Chart for @S2X Options for @S2X
Jan 23 1508'0 1520'2 1508'0 1516'2 16'6 1499'4 02:21A Chart for @S3F Options for @S3F
Mar 23 1498'2 1502'0 1493'0 1497'4 13'4 1484'0 02:21A Chart for @S3H Options for @S3H
May 23 1486'0 1499'0 1486'0 1490'2 10'2 1480'0 02:21A Chart for @S3K Options for @S3K
Jul 23 1485'0 1491'4 1485'0 1487'6 11'2 1476'4 02:21A Chart for @S3N Options for @S3N
Aug 23 1457'4 1458'0 1457'2 1458'0 12'0 1458'0s 02:21A Chart for @S3Q Options for @S3Q
Sep 23 1420'0 1420'0 1420'0 1420'0 12'0 1418'0s 02:21A Chart for @S3U Options for @S3U
Nov 23 1389'2 1391'0 1379'6 1379'6 3'0 1376'6 02:21A Chart for @S3X Options for @S3X
Jan 24 1376'0 0'2 1379'2s 02:21A Chart for @S4F Options for @S4F
Mar 24 1365'0 0'2 1370'0s 02:21A Chart for @S4H Options for @S4H
May 24 1420'4 0'0 1368'6s 02:21A Chart for @S4K Options for @S4K
Jul 24 1384'6 0'2 1363'6s 02:21A Chart for @S4N Options for @S4N
Aug 24 1280'0 0'2 1360'2s 02:21A Chart for @S4Q Options for @S4Q
Sep 24 1358'0 0'2 1358'0s 02:21A Chart for @S4U Options for @S4U
Nov 24 1322'4 1327'6 1322'4 1327'6 1'0 1319'2s 02:21A Chart for @S4X Options for @S4X
Jul 25 1319'2 1'0 1319'2s 02:21A Chart for @S5N Options for @S5N
Nov 25 1295'0 1'4 1287'6s 02:21A Chart for @S5X Options for @S5X
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Webinars

Intraday Commodities
@CN2

Intraday Indexes
NASDAQ Composite


Local Conditions
Stockton, CA
Chg Zip Code: 
Temp: 60oF Feels Like: 59oF
Humid: 62% Dew Pt: 47oF
Barom: 29.97 Wind Dir: W
Cond: N/A Wind Spd: 13 mph
Sunrise: 5:53 Sunset: 8:09
As reported at FRENCH CAMP, CA at 12:00 AM
 
Local Radar
Stockton, CA
Radar
 
Local Forecast
Stockton, CA

Monday

Tuesday

Wednesday

Thursday

Friday
High: 82°F
Low: 53°F
Precip: 0%
High: 89°F
Low: 51°F
Precip: 0%
High: 94°F
Low: 52°F
Precip: 0%
High: 90°F
Low: 62°F
Precip: 0%
High: 88°F
Low: 59°F
Precip: 0%
View complete Local Weather

DTN Ag Headline News
Tour Checks Hard Winter Wheat Yields
Didion, Employees Indicted in Explosion
Late Planting Calculations
Cash in on Soy Crush - 2
Meatpackers Push Back on Report Claims
USDA Reports Review
USDA Reports Summary
Scout for Insects Now
DTN Retail Fertilizer Trends

DTN Ag Headline News
Tour Checks Hard Winter Wheat Yields
Didion, Employees Indicted in Explosion
Late Planting Calculations
Cash in on Soy Crush - 2
Meatpackers Push Back on Report Claims
USDA Reports Review
USDA Reports Summary
Scout for Insects Now
DTN Retail Fertilizer Trends

My Market Watch
Click Here to Customize
Commodities
@C2N 800'6 19'4
@S2N 1662'2 15'6
@W2N 1240'4 63'0
@O2N 647'0 29'2
Stocks
MSFT 261.120000 5.770000
WMT 148.050000 0.570000
XOM 88.860000 2.560000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C2N)
Exchange:  CBOT
Last Trade:  801'2
Change:  20'0
Bid:  801'2
Ask:  801'4
Today's High:  803'6
Today's Low:  792'6
Volume:  113,807
Open:  795'0
Settle:  781'2
Prev:  781'2
Contract High: 
Contract Low: 
Updated:  May-16-2022
2:20:00AM
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