Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 24 415'0 417'4 410'4 411'2 -2'0 413'2 07:40A Chart for @C4H Options for @C4H
May 24 429'2 431'6 424'2 425'6 -2'6 428'4 07:40A Chart for @C4K Options for @C4K
Jul 24 440'6 443'0 436'4 437'2 -3'0 440'2 07:41A Chart for @C4N Options for @C4N
Sep 24 450'6 452'4 446'6 447'2 -2'6 450'0 07:41A Chart for @C4U Options for @C4U
Dec 24 463'2 465'2 459'2 460'2 -3'0 463'2 07:41A Chart for @C4Z Options for @C4Z
Mar 25 475'6 477'4 472'2 472'6 -3'0 475'6 07:40A Chart for @C5H Options for @C5H
May 25 482'0 483'4 478'4 479'0 -3'0 482'0 07:41A Chart for @C5K Options for @C5K
Jul 25 484'6 485'4 483'6 483'6 -1'0 484'6 07:41A Chart for @C5N Options for @C5N
Sep 25 470'4 0'0 472'6 07:40A Chart for @C5U Options for @C5U
Dec 25 473'2 475'6 473'2 474'0 -0'4 474'4 07:41A Chart for @C5Z Options for @C5Z
Mar 26 476'0 0'0 483'6 07:37A Chart for @C6H Options for @C6H
May 26 491'6 0'0 487'4 07:37A Chart for @C6K Options for @C6K
Jul 26 490'6 0'0 491'0 07:37A Chart for @C6N Options for @C6N
Sep 26 497'4 0'0 472'0 07:29A Chart for @C6U Options for @C6U
Dec 26 463'6 465'0 463'6 465'0 2'2 462'6 07:37A Chart for @C6Z Options for @C6Z
Jul 27 474'4 0'0 474'4 07:29A Chart for @C7N Options for @C7N
Dec 27 450'0 0'0 461'0 07:39A Chart for @C7Z Options for @C7Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Mar 24 602'2 602'2 588'2 594'0 -1'4 595'4 07:40A Chart for @KW4H Options for @KW4H
May 24 581'0 587'6 575'6 577'6 -3'2 581'0 07:40A Chart for @KW4K Options for @KW4K
Jul 24 570'2 576'0 565'2 566'6 -3'4 570'2 07:41A Chart for @KW4N Options for @KW4N
Sep 24 580'0 585'4 575'4 576'2 -3'4 579'6 07:40A Chart for @KW4U Options for @KW4U
Dec 24 596'6 602'0 592'4 593'0 -3'6 596'6 07:40A Chart for @KW4Z Options for @KW4Z
Mar 25 611'0 611'0 607'0 607'0 -4'0 611'0 07:40A Chart for @KW5H Options for @KW5H
May 25 615'6 618'2 614'6 617'2 -5'0 617'6s 07:40A Chart for @KW5K Options for @KW5K
Jul 25 610'0 610'0 610'0 610'0 -1'2 611'2 07:40A Chart for @KW5N Options for @KW5N
Sep 25 666'2 -4'6 618'0s 07:40A Chart for @KW5U Options for @KW5U
Dec 25 625'2 -4'6 629'4s 07:40A Chart for @KW5Z Options for @KW5Z
Mar 26 640'0 -4'6 639'4s 02/28 Chart for @KW6H Options for @KW6H
May 26 648'6 -4'6 648'6s 07:30A Chart for @KW6K Options for @KW6K
Jul 26 650'0 -4'6 603'0s 02/28 Chart for @KW6N Options for @KW6N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 24 1132'0 1133'0 1116'4 1118'6 -15'2 1134'0 07:40A Chart for @S4H Options for @S4H
May 24 1144'6 1146'2 1130'2 1133'0 -12'2 1145'2 07:41A Chart for @S4K Options for @S4K
Jul 24 1155'4 1157'0 1142'4 1144'6 -11'0 1155'6 07:40A Chart for @S4N Options for @S4N
Aug 24 1152'4 1153'2 1140'4 1142'6 -9'2 1152'0 07:40A Chart for @S4Q Options for @S4Q
Sep 24 1141'6 1143'0 1132'0 1134'0 -7'4 1141'4 07:40A Chart for @S4U Options for @S4U
Nov 24 1135'2 1136'4 1126'2 1129'0 -6'0 1135'0 07:40A Chart for @S4X Options for @S4X
Jan 25 1145'2 1145'4 1136'2 1138'6 -5'4 1144'2 07:41A Chart for @S5F Options for @S5F
Mar 25 1143'6 1144'4 1135'4 1138'6 -5'0 1143'6 07:40A Chart for @S5H Options for @S5H
May 25 1146'0 1146'0 1139'6 1143'0 -4'0 1147'0 07:41A Chart for @S5K Options for @S5K
Jul 25 1148'6 1149'0 1148'6 1149'0 -4'4 1153'4 07:41A Chart for @S5N Options for @S5N
Aug 25 1245'0 0'0 1148'4 07:41A Chart for @S5Q Options for @S5Q
Sep 25 1135'4 0'0 1128'6 07:37A Chart for @S5U Options for @S5U
Nov 25 1123'6 1123'6 1117'6 1117'6 -6'6 1124'4 07:41A Chart for @S5X Options for @S5X
Jan 26 1144'6 0'0 1133'2 07:41A Chart for @S6F Options for @S6F
Mar 26 1140'0 0'0 1132'2 07:40A Chart for @S6H Options for @S6H
May 26 1140'4 0'0 1136'0 07:37A Chart for @S6K Options for @S6K
Jul 26 1138'6 0'0 1140'4 07:37A Chart for @S6N Options for @S6N
Aug 26 1134'4 0'0 1134'4 06:56A Chart for @S6Q Options for @S6Q
Sep 26 1116'4 0'0 1116'4 06:56A Chart for @S6U Options for @S6U
Nov 26 1100'0 0'0 1103'0 07:37A Chart for @S6X Options for @S6X
Jul 27 1102'6 0'0 1102'6 02/28 Chart for @S7N Options for @S7N
Nov 27 1080'0 0'0 1079'6 02/28 Chart for @S7X Options for @S7X
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Webinars

Intraday Commodities
@CH4

Intraday Indexes
NASDAQ Composite


Local Conditions
Stockton, CA
Chg Zip Code: 
Temp: 47oF Feels Like: 47oF
Humid: 80% Dew Pt: 41oF
Barom: 29.99 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 6:36 Sunset: 5:57
As reported at FRENCH CAMP, CA at 5:00 AM
 
Local Radar
Stockton, CA
Radar
 
Local Forecast
Stockton, CA

Thursday

Friday

Saturday

Sunday

Monday
High: 63°F
Low: 45°F
Precip: 80%
High: 61°F
Low: 46°F
Precip: 70%
High: 55°F
Low: 46°F
Precip: 70%
High: 58°F
Low: 41°F
Precip: 70%
High: 60°F
Low: 39°F
Precip: 45%
View complete Local Weather

DTN Ag Headline News
USDA 2024 Commodity Outlook
USDA Livestock and Poultry Outlook
EPA Outlines OTT Dicamba Use for 2024
Risks and Complication of Prop 12
DTN Retail Fertilizer Trends
2022 Ag Census Released
Farm Robots Common but Face Hurdles
Taxlink
Farm Income Forecast Drops

DTN Ag Headline News
USDA 2024 Commodity Outlook
USDA Livestock and Poultry Outlook
EPA Outlines OTT Dicamba Use for 2024
Risks and Complication of Prop 12
DTN Retail Fertilizer Trends
2022 Ag Census Released
Farm Robots Common but Face Hurdles
Taxlink
Farm Income Forecast Drops

My Market Watch
Click Here to Customize
Commodities
@C4H 411'2 -2'0
@S4H 1118'6 -15'2
@W4H 568'0 -3'0
@O4H 372'0 -3'0
Stocks
MSFT 407.7200 0.2400
WMT 59.6200 0.0300
XOM 104.3200 0.2900
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C4H)
Exchange:  CBOT
Last Trade:  411'2
Change:  -2'0
Bid:  411'2
Ask:  411'6
Today's High:  417'4
Today's Low:  410'4
Volume:  118,959
Open:  415'0
Settle:  413'2
Prev:  413'2
Contract High: 
Contract Low: 
Updated:  Feb-29-2024
7:38:00AM
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