Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 25 496'2 498'2 493'2 498'2 2'0 496'2 05:32A Chart for @C5H Options for @C5H
May 25 508'0 510'6 505'4 510'6 2'0 508'6 05:32A Chart for @C5K Options for @C5K
Jul 25 510'0 513'2 508'2 513'2 2'0 511'2 05:32A Chart for @C5N Options for @C5N
Sep 25 474'2 476'2 473'4 476'2 1'0 475'2 05:32A Chart for @C5U Options for @C5U
Dec 25 472'4 473'6 471'4 473'6 0'6 473'0 05:32A Chart for @C5Z Options for @C5Z
Mar 26 482'4 483'6 482'4 483'6 0'0 483'6 05:32A Chart for @C6H Options for @C6H
May 26 488'4 490'0 488'2 490'0 0'2 489'6 05:32A Chart for @C6K Options for @C6K
Jul 26 490'4 491'0 490'2 491'0 -0'4 491'4 05:32A Chart for @C6N Options for @C6N
Sep 26 469'0 0'0 469'2 05:31A Chart for @C6U Options for @C6U
Dec 26 466'0 466'0 465'4 466'0 -1'0 467'0 05:31A Chart for @C6Z Options for @C6Z
Mar 27 479'0 0'0 477'4 05:31A Chart for @C7H Options for @C7H
May 27 470'0 0'0 482'4 05:26A Chart for @C7K Options for @C7K
Jul 27 480'6 0'0 484'4 05:29A Chart for @C7N Options for @C7N
Sep 27 470'6 0'0 470'6 05:31A Chart for @C7U Options for @C7U
Dec 27 459'6 0'0 460'2 05:29A Chart for @C7Z Options for @C7Z
Jul 28 477'2 0'0 477'2 12:00A Chart for @C8N Options for @C8N
Dec 28 455'0 1'6 457'0 02/14 Chart for @C8Z Options for @C8Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Mar 25 619'0 619'6 614'0 616'6 -4'4 621'2 05:32A Chart for @KW5H Options for @KW5H
May 25 630'6 631'2 625'4 627'6 -5'0 632'6 05:32A Chart for @KW5K Options for @KW5K
Jul 25 640'2 640'4 635'2 637'6 -4'6 642'4 05:32A Chart for @KW5N Options for @KW5N
Sep 25 651'6 652'4 647'2 650'0 -4'6 654'6 05:32A Chart for @KW5U Options for @KW5U
Dec 25 666'0 669'4 664'4 667'0 -4'4 671'4 05:32A Chart for @KW5Z Options for @KW5Z
Mar 26 665'0 683'0 665'0 683'0 20'6 683'6s 05:32A Chart for @KW6H Options for @KW6H
May 26 679'0 683'6 679'0 682'4 19'2 686'6s 05:32A Chart for @KW6K Options for @KW6K
Jul 26 656'0 669'0 656'0 669'0 15'0 668'4s 05:32A Chart for @KW6N Options for @KW6N
Sep 26 658'0 658'0 658'0 658'0 13'4 667'6s 02/17 Chart for @KW6U Options for @KW6U
Dec 26 669'0 669'0 669'0 669'0 13'4 676'0s 02/17 Chart for @KW6Z Options for @KW6Z
Mar 27 662'6 13'4 676'4s 02/17 Chart for @KW7H Options for @KW7H
May 27 673'2 13'4 673'2s 02/14 Chart for @KW7K Options for @KW7K
Jul 27 648'6 13'4 648'6s 02/14 Chart for @KW7N Options for @KW7N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 25 1033'0 1035'6 1026'0 1035'4 -0'4 1036'0 05:33A Chart for @S5H Options for @S5H
May 25 1049'0 1052'2 1042'4 1052'0 -0'6 1052'6 05:33A Chart for @S5K Options for @S5K
Jul 25 1066'0 1067'6 1058'4 1067'2 -1'0 1068'2 05:33A Chart for @S5N Options for @S5N
Aug 25 1063'6 1065'0 1056'2 1064'4 -1'0 1065'4 05:33A Chart for @S5Q Options for @S5Q
Sep 25 1048'0 1049'2 1041'2 1049'0 -1'0 1050'0 05:33A Chart for @S5U Options for @S5U
Nov 25 1051'0 1051'4 1043'6 1051'2 -0'6 1052'0 05:33A Chart for @S5X Options for @S5X
Jan 26 1060'2 1060'6 1055'6 1060'4 -2'0 1062'4 05:33A Chart for @S6F Options for @S6F
Mar 26 1057'6 1060'6 1054'0 1060'6 -1'2 1062'0 05:32A Chart for @S6H Options for @S6H
May 26 1059'2 1063'4 1058'4 1063'4 -1'4 1065'0 05:33A Chart for @S6K Options for @S6K
Jul 26 1069'0 1069'0 1069'0 1069'0 -1'6 1070'6 05:33A Chart for @S6N Options for @S6N
Aug 26 1062'4 0'0 1063'4 05:32A Chart for @S6Q Options for @S6Q
Sep 26 1042'2 0'0 1043'4 05:32A Chart for @S6U Options for @S6U
Nov 26 1039'0 1039'0 1039'0 1039'0 -0'4 1039'4 05:32A Chart for @S6X Options for @S6X
Jan 27 1029'2 0'0 1049'4 05:32A Chart for @S7F Options for @S7F
Mar 27 1050'0 0'0 1050'0 05:32A Chart for @S7H Options for @S7H
May 27 1048'2 0'0 1055'0 05:32A Chart for @S7K Options for @S7K
Jul 27 1023'0 0'0 1066'0 05:32A Chart for @S7N Options for @S7N
Aug 27 1064'6 5'4 1064'6 02/14 Chart for @S7Q Options for @S7Q
Sep 27 1052'2 0'0 1052'2 02/17 Chart for @S7U Options for @S7U
Nov 27 1050'0 0'0 1053'0 05:32A Chart for @S7X Options for @S7X
Jul 28 1073'6 0'0 1073'6 02/17 Chart for @S8N Options for @S8N
Nov 28 1025'0 5'4 1040'0 02/14 Chart for @S8X Options for @S8X
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Webinars

Intraday Commodities
@CH5

Intraday Indexes
NASDAQ Composite


Local Conditions
Stockton, CA
Chg Zip Code: 
Temp: 42oF Feels Like: 38oF
Humid: 96% Dew Pt: 41oF
Barom: 30.12 Wind Dir: WNW
Cond: N/A Wind Spd: 6 mph
Sunrise: 6:50 Sunset: 5:47
As reported at FRENCH CAMP, CA at 3:00 AM
 
Local Radar
Stockton, CA
Radar
 
Local Forecast
Stockton, CA

Tuesday

Wednesday

Thursday

Friday

Saturday
High: 66°F
Low: 40°F
Precip: 0%
High: 65°F
Low: 45°F
Precip: 43%
High: 67°F
Low: 43°F
Precip: 0%
High: 67°F
Low: 38°F
Precip: 0%
High: 70°F
Low: 40°F
Precip: 0%
View complete Local Weather

DTN Ag Headline News
Top 5 Things to Watch
Thousands of USDA Workers Fired
Production Blog
Senate Confirms New Ag Secretary
E15 Bill Introduced in House, Senate
Eight Ways to Improve Farm Security
Research Labs Caught in Funding Trap
How PFAS Ruined Some Small Texas Farms
DTN Retail Fertilizer Trends

DTN Ag Headline News
Top 5 Things to Watch
Thousands of USDA Workers Fired
Production Blog
Senate Confirms New Ag Secretary
E15 Bill Introduced in House, Senate
Eight Ways to Improve Farm Security
Research Labs Caught in Funding Trap
How PFAS Ruined Some Small Texas Farms
DTN Retail Fertilizer Trends

My Market Watch
Click Here to Customize
Commodities
@C5H 498'2 2'0
@S5H 1035'4 -0'4
@W5H 597'2 -2'6
@O5H 340'6 3'2
Stocks
MSFT 408.4300 - 2.1100
WMT 104.0400 - 1.0100
XOM 108.2400 0.1100
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C5H)
Exchange:  CBOT
Last Trade:  498'2
Change:  2'0
Bid:  498'0
Ask:  498'2
Today's High:  498'2
Today's Low:  493'2
Volume:  195,600
Open:  496'2
Settle:  496'2
Prev:  496'2
Contract High: 
Contract Low: 
Updated:  Feb-18-2025
5:31:00AM
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