Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 22 607'4 618'4 604'2 618'0 5'2 616'2s 01/21 Chart for @C2H Options for @C2H
May 22 607'4 616'0 604'2 615'6 3'2 614'0s 01/21 Chart for @C2K Options for @C2K
Jul 22 603'2 610'4 600'0 610'4 2'0 608'4s 01/21 Chart for @C2N Options for @C2N
Sep 22 573'4 579'6 571'0 579'6 2'2 578'4s 01/21 Chart for @C2U Options for @C2U
Dec 22 560'0 565'6 557'2 565'4 3'0 565'2s 01/21 Chart for @C2Z Options for @C2Z
Mar 23 567'6 573'0 565'0 572'4 3'0 573'0s 01/21 Chart for @C3H Options for @C3H
May 23 570'0 575'4 569'2 575'2 2'6 575'6s 01/21 Chart for @C3K Options for @C3K
Jul 23 569'4 575'2 568'6 575'0 2'6 575'2s 01/21 Chart for @C3N Options for @C3N
Sep 23 541'4 1'2 542'0s 01/21 Chart for @C3U Options for @C3U
Dec 23 533'4 537'0 530'0 537'0 0'4 535'4s 01/21 Chart for @C3Z Options for @C3Z
Mar 24 541'6 0'4 542'2s 01/21 Chart for @C4H Options for @C4H
May 24 535'0 0'4 542'2s 01/21 Chart for @C4K Options for @C4K
Jul 24 550'0 0'4 543'4s 01/21 Chart for @C4N Options for @C4N
Sep 24 504'4 0'4 504'4s 01/21 Chart for @C4U Options for @C4U
Dec 24 495'0 496'0 489'6 496'0 0'4 495'0s 01/21 Chart for @C4Z Options for @C4Z
Jul 25 499'2 0'4 499'2s 01/21 Chart for @C5N Options for @C5N
Dec 25 483'0 0'4 479'2s 01/21 Chart for @C5Z Options for @C5Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Mar 22 795'6 803'0 786'2 793'2 -3'2 793'2s 01/21 Chart for @KW2H Options for @KW2H
May 22 797'0 805'6 789'6 796'0 -3'4 796'2s 01/21 Chart for @KW2K Options for @KW2K
Jul 22 797'4 807'2 791'4 798'4 -3'0 798'4s 01/21 Chart for @KW2N Options for @KW2N
Sep 22 797'2 810'2 795'6 801'2 -3'2 801'6s 01/21 Chart for @KW2U Options for @KW2U
Dec 22 806'0 816'6 802'4 809'0 -2'4 809'2s 01/21 Chart for @KW2Z Options for @KW2Z
Mar 23 816'0 -2'2 811'6s 01/21 Chart for @KW3H Options for @KW3H
May 23 808'0 -1'6 802'2s 01/21 Chart for @KW3K Options for @KW3K
Jul 23 770'0 770'6 770'0 770'6 -2'2 767'0s 01/21 Chart for @KW3N Options for @KW3N
Sep 23 767'0 -1'0 767'6s 01/21 Chart for @KW3U Options for @KW3U
Dec 23 767'0 767'0 767'0 767'0 -1'0 771'6s 01/21 Chart for @KW3Z Options for @KW3Z
Mar 24 775'0 -1'0 766'2s 01/21 Chart for @KW4H Options for @KW4H
May 24 763'4 -1'0 763'4s 01/21 Chart for @KW4K Options for @KW4K
Jul 24 698'0 -1'0 698'2s 01/21 Chart for @KW4N Options for @KW4N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 22 1420'0 1426'0 1405'2 1415'0 -11'4 1414'2s 01/21 Chart for @S2H Options for @S2H
May 22 1428'4 1434'4 1413'6 1424'6 -11'4 1423'0s 01/21 Chart for @S2K Options for @S2K
Jul 22 1432'6 1438'4 1418'2 1429'0 -11'4 1427'2s 01/21 Chart for @S2N Options for @S2N
Aug 22 1402'2 1410'6 1392'6 1402'2 -10'6 1400'2s 01/21 Chart for @S2Q Options for @S2Q
Sep 22 1344'0 1350'6 1337'0 1345'4 -7'4 1344'0s 01/21 Chart for @S2U Options for @S2U
Nov 22 1315'0 1321'6 1305'4 1315'2 -4'0 1316'2s 01/21 Chart for @S2X Options for @S2X
Jan 23 1314'2 1321'6 1306'4 1317'2 -2'6 1317'2s 01/21 Chart for @S3F Options for @S3F
Mar 23 1303'6 1308'6 1295'4 1305'2 -1'0 1305'4s 01/21 Chart for @S3H Options for @S3H
May 23 1294'4 1305'0 1294'0 1303'0 0'2 1302'6s 01/21 Chart for @S3K Options for @S3K
Jul 23 1305'2 1306'6 1299'2 1305'2 0'4 1306'0s 01/21 Chart for @S3N Options for @S3N
Aug 23 1239'4 0'4 1300'0s 01/21 Chart for @S3Q Options for @S3Q
Sep 23 1225'4 0'4 1280'0s 01/21 Chart for @S3U Options for @S3U
Nov 23 1260'0 1265'0 1246'0 1250'6 -11'4 1251'0s 01/21 Chart for @S3X Options for @S3X
Jan 24 1230'6 -11'4 1251'0s 01/21 Chart for @S4F Options for @S4F
Mar 24 1251'0 -11'4 1251'0s 01/21 Chart for @S4H Options for @S4H
May 24 1251'0 -11'4 1251'0s 01/21 Chart for @S4K Options for @S4K
Jul 24 1240'0 1240'0 1240'0 1240'0 -6'0 1234'0s 01/21 Chart for @S4N Options for @S4N
Aug 24 1233'0 -6'0 1233'0s 01/21 Chart for @S4Q Options for @S4Q
Sep 24 1233'0 -6'0 1233'0s 01/21 Chart for @S4U Options for @S4U
Nov 24 1189'4 1189'4 1185'0 1185'0 -4'0 1187'4s 01/21 Chart for @S4X Options for @S4X
Jul 25 1187'4 -4'0 1187'4s 01/21 Chart for @S5N Options for @S5N
Nov 25 1170'0 1170'0 1170'0 1170'0 -2'0 1172'2s 01/21 Chart for @S5X Options for @S5X
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Webinars

Intraday Commodities
@CH2

Intraday Indexes
NASDAQ Composite


Local Conditions
Stockton, CA
Chg Zip Code: 
Temp: 38oF Feels Like: 38oF
Humid: 86% Dew Pt: 34oF
Barom: 30.12 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 7:15 Sunset: 5:17
As reported at FRENCH CAMP, CA at 8:00 AM
 
Local Radar
Stockton, CA
Radar
 
Local Forecast
Stockton, CA

Saturday

Sunday

Monday

Tuesday

Wednesday
High: 63°F
Low: 38°F
Precip: 0%
High: 64°F
Low: 36°F
Precip: 0%
High: 64°F
Low: 34°F
Precip: 0%
High: 62°F
Low: 35°F
Precip: 0%
High: 62°F
Low: 36°F
Precip: 0%
View complete Local Weather

DTN Ag Headline News
Endangered Species and Pesticides
Taxlink
China Missed Mark on Ag Purchases
Poultry Execs Face Retrial in February
Weed Control Without Enlist
Food Biz Concentration Center of Debate
AltEn Owner Tries to Sell Toxic Biochar
DTN Retail Fertilizer Trends
New Enlist Registrations

DTN Ag Headline News
Endangered Species and Pesticides
Taxlink
China Missed Mark on Ag Purchases
Poultry Execs Face Retrial in February
Weed Control Without Enlist
Food Biz Concentration Center of Debate
AltEn Owner Tries to Sell Toxic Biochar
DTN Retail Fertilizer Trends
New Enlist Registrations

My Market Watch
Click Here to Customize
Commodities
@C2H 618'0 5'2
@S2H 1415'0 -11'4
@W2H 778'4 -10'2
@O2H 620'0 -18'0
Stocks
MSFT 296.030000 - 5.570000
WMT 140.190000
XOM 72.170000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C2H)
Exchange:  CBOT
Last Trade:  618'0
Change:  5'2
Bid:  616'0
Ask:  616'0
Today's High:  618'4
Today's Low:  604'2
Volume:  174,099
Open:  607'4
Settle:  616'2s
Prev:  611'0
Contract High: 
Contract Low: 
Updated:  Jan-21-2022
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