Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 23 603'6 605'0 591'4 594'0 -10'0 594'0s 05:55P Chart for @C3N Options for @C3N
Sep 23 529'0 530'4 512'4 518'4 -9'0 520'0s 05:26P Chart for @C3U Options for @C3U
Dec 23 534'2 536'2 517'2 524'0 -9'2 525'2s 05:50P Chart for @C3Z Options for @C3Z
Mar 24 543'2 545'0 526'4 533'2 -8'6 534'4s 04:45P Chart for @C4H Options for @C4H
May 24 547'6 549'4 532'4 539'0 -8'0 540'0s 01:20P Chart for @C4K Options for @C4K
Jul 24 548'6 550'0 534'2 540'0 -6'6 541'6s 03:26P Chart for @C4N Options for @C4N
Sep 24 518'4 518'4 505'6 509'6 -6'6 511'2s 01:30P Chart for @C4U Options for @C4U
Dec 24 513'2 514'4 500'6 506'0 -6'6 506'4s 03:33P Chart for @C4Z Options for @C4Z
Mar 25 511'0 -7'2 514'2s 03:17P Chart for @C5H Options for @C5H
May 25 497'0 -7'2 517'0s 01:20P Chart for @C5K Options for @C5K
Jul 25 511'0 -7'0 518'2s 01:20P Chart for @C5N Options for @C5N
Sep 25 473'4 -7'0 481'0s 01:20P Chart for @C5U Options for @C5U
Dec 25 477'0 477'0 472'0 475'0 -4'4 475'0s 01:20P Chart for @C5Z Options for @C5Z
Jul 26 489'0 489'0 489'0 489'0 -4'4 484'4s 01:20P Chart for @C6N Options for @C6N
Dec 26 468'6 468'6 468'6 468'6 -4'4 468'0s 01:20P Chart for @C6Z Options for @C6Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Jul 23 818'2 819'0 778'4 782'6 -35'4 783'6s 05:46P Chart for @KW3N Options for @KW3N
Sep 23 812'2 813'4 775'4 779'4 -33'6 780'4s 05:07P Chart for @KW3U Options for @KW3U
Dec 23 810'0 810'0 774'4 777'2 -30'6 778'6s 04:45P Chart for @KW3Z Options for @KW3Z
Mar 24 796'4 796'4 769'6 773'4 -27'2 775'0s 01:20P Chart for @KW4H Options for @KW4H
May 24 779'2 779'2 762'4 768'4 -22'6 768'6s 01:20P Chart for @KW4K Options for @KW4K
Jul 24 763'0 763'0 742'2 753'0 -12'6 753'6s 01:20P Chart for @KW4N Options for @KW4N
Sep 24 739'2 743'6 738'6 743'6 -10'2 750'0s 01:20P Chart for @KW4U Options for @KW4U
Dec 24 739'6 749'0 738'6 749'0 -8'4 753'0s 01:20P Chart for @KW4Z Options for @KW4Z
Mar 25 748'2 -8'2 748'2s 01:20P Chart for @KW5H Options for @KW5H
May 25 723'4 -8'0 723'4s 01:20P Chart for @KW5K Options for @KW5K
Jul 25 700'0 -8'0 699'4s 01:20P Chart for @KW5N Options for @KW5N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 23 1337'2 1337'2 1294'2 1295'6 -40'6 1296'4s 05:53P Chart for @S3N Options for @S3N
Aug 23 1261'0 1261'2 1216'4 1217'2 -41'4 1219'4s 04:53P Chart for @S3Q Options for @S3Q
Sep 23 1199'2 1199'4 1157'4 1159'2 -38'6 1159'6s 04:45P Chart for @S3U Options for @S3U
Nov 23 1191'4 1191'4 1151'0 1153'0 -36'2 1153'2s 05:50P Chart for @S3X Options for @S3X
Jan 24 1199'0 1199'0 1161'2 1162'4 -35'4 1163'4s 05:02P Chart for @S4F Options for @S4F
Mar 24 1200'0 1200'0 1164'2 1166'4 -33'4 1166'4s 04:45P Chart for @S4H Options for @S4H
May 24 1204'0 1204'0 1169'0 1171'2 -31'6 1171'6s 01:30P Chart for @S4K Options for @S4K
Jul 24 1202'0 1202'6 1174'2 1177'2 -31'0 1177'0s 01:30P Chart for @S4N Options for @S4N
Aug 24 1205'0 -30'0 1168'6s 01:20P Chart for @S4Q Options for @S4Q
Sep 24 1149'2 1149'2 1149'2 1149'2 -26'6 1146'0s 01:20P Chart for @S4U Options for @S4U
Nov 24 1162'4 1164'0 1132'6 1137'2 -24'2 1136'4s 01:30P Chart for @S4X Options for @S4X
Jan 25 1206'2 -23'4 1138'6s 01:20P Chart for @S5F Options for @S5F
Mar 25 1211'4 -23'0 1133'0s 01:20P Chart for @S5H Options for @S5H
May 25 1152'0 -22'4 1125'4s 01:20P Chart for @S5K Options for @S5K
Jul 25 1167'0 -22'4 1129'0s 01:20P Chart for @S5N Options for @S5N
Aug 25 1118'2 -22'4 1118'2s 01:20P Chart for @S5Q Options for @S5Q
Sep 25 1097'2 -22'4 1097'2s 01:20P Chart for @S5U Options for @S5U
Nov 25 1110'0 1110'0 1100'0 1101'2 -21'4 1103'2s 01:20P Chart for @S5X Options for @S5X
Jul 26 1120'6 -21'4 1104'6s 01:20P Chart for @S6N Options for @S6N
Nov 26 1085'0 -21'4 1069'6s 01:20P Chart for @S6X Options for @S6X
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Webinars

Intraday Commodities
@CN3

Intraday Indexes
NASDAQ Composite


Local Conditions
Stockton, CA
Chg Zip Code: 
Temp: 78oF Feels Like: 77oF
Humid: 40% Dew Pt: 52oF
Barom: 29.88 Wind Dir: WNW
Cond: N/A Wind Spd: 9 mph
Sunrise: 5:45 Sunset: 8:20
As reported at FRENCH CAMP, CA at 3:00 PM
 
Local Radar
Stockton, CA
Radar
 
Local Forecast
Stockton, CA

Tuesday

Wednesday

Thursday

Friday

Saturday
High: 80°F
Low: 53°F
Precip: 0%
High: 81°F
Low: 51°F
Precip: 0%
High: 84°F
Low: 51°F
Precip: 0%
High: 88°F
Low: 51°F
Precip: 0%
High: 93°F
Low: 56°F
Precip: 0%
View complete Local Weather

DTN Ag Headline News
Right, Left Split on Debt Limit Deal
Second Man Pleads Guilty in Crops Fraud
Cash Market Moves
Wetlands Seen Differently Today
SCOTUS Sides With Sacketts in CWA Case
Draft Opinion Eases Enlist Restrictions
NBAF Readies for Global Science Mission
DTN Retail Fertilizer Trends
EPA Appeals Texas, Idaho WOTUS Freeze

DTN Ag Headline News
Right, Left Split on Debt Limit Deal
Second Man Pleads Guilty in Crops Fraud
Cash Market Moves
Wetlands Seen Differently Today
SCOTUS Sides With Sacketts in CWA Case
Draft Opinion Eases Enlist Restrictions
NBAF Readies for Global Science Mission
DTN Retail Fertilizer Trends
EPA Appeals Texas, Idaho WOTUS Freeze

My Market Watch
Click Here to Customize
Commodities
@C3N 594'0 -10'0
@S3N 1295'6 -40'6
@W3N 590'2 -25'0
@O3N 345'6 2'4
Stocks
MSFT 331.210000 - 1.680000
WMT 146.060000 - 0.360000
XOM 104.040000 - 0.930000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C3N)
Exchange:  CBOT
Last Trade:  594'0
Change:  -10'0
Bid:  594'0
Ask:  594'0
Today's High:  605'0
Today's Low:  591'4
Volume:  155,663
Open:  603'6
Settle:  594'0s
Prev:  604'0
Contract High: 
Contract Low: 
Updated:  May-30-2023
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