Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 22 614'4 624'0 613'4 624'0 15'4 608'4 06:09A Chart for @C2U Options for @C2U
Dec 22 613'0 622'0 612'2 621'6 14'4 607'2 06:09A Chart for @C2Z Options for @C2Z
Mar 23 620'0 629'4 620'0 628'6 13'4 615'2 06:09A Chart for @C3H Options for @C3H
May 23 622'0 633'4 622'0 633'0 13'2 619'6 06:09A Chart for @C3K Options for @C3K
Jul 23 626'2 634'2 625'6 633'4 12'6 620'6 06:09A Chart for @C3N Options for @C3N
Sep 23 595'2 601'0 594'6 601'0 10'2 590'6 06:09A Chart for @C3U Options for @C3U
Dec 23 583'0 589'4 582'4 589'2 9'0 580'2 06:09A Chart for @C3Z Options for @C3Z
Mar 24 589'6 596'4 589'6 596'4 8'4 588'0 06:09A Chart for @C4H Options for @C4H
May 24 586'2 593'6 586'2 588'0 -1'2 592'0s 06:09A Chart for @C4K Options for @C4K
Jul 24 588'2 588'2 588'2 588'2 -2'0 590'6s 06:09A Chart for @C4N Options for @C4N
Sep 24 537'6 0'0 547'0s 06:09A Chart for @C4U Options for @C4U
Dec 24 539'0 540'0 537'6 540'0 1'4 538'4 06:08A Chart for @C4Z Options for @C4Z
Jul 25 532'2 0'0 544'4s 05:58A Chart for @C5N Options for @C5N
Dec 25 517'2 519'0 517'2 519'0 1'6 517'2 05:58A Chart for @C5Z Options for @C5Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Sep 22 854'6 868'4 852'6 865'4 17'6 847'6 06:09A Chart for @KW2U Options for @KW2U
Dec 22 861'0 875'0 861'0 870'2 15'2 855'0 06:09A Chart for @KW2Z Options for @KW2Z
Mar 23 868'0 881'0 868'0 881'0 20'0 861'0 06:09A Chart for @KW3H Options for @KW3H
May 23 870'6 881'0 870'6 881'0 17'0 864'0 06:09A Chart for @KW3K Options for @KW3K
Jul 23 865'0 875'0 865'0 874'0 16'2 857'6 06:09A Chart for @KW3N Options for @KW3N
Sep 23 869'4 869'4 855'0 858'4 0'4 856'6s 06:09A Chart for @KW3U Options for @KW3U
Dec 23 859'6 875'4 859'6 870'2 1'6 859'6s 06:09A Chart for @KW3Z Options for @KW3Z
Mar 24 830'0 0'6 850'4s 06:09A Chart for @KW4H Options for @KW4H
May 24 815'0 1'0 812'6s 02:42A Chart for @KW4K Options for @KW4K
Jul 24 761'0 1'0 779'2s 05:37A Chart for @KW4N Options for @KW4N
Sep 24 782'4 1'0 782'4s 08/08 Chart for @KW4U Options for @KW4U
Dec 24 777'4 -0'4 777'4s 08/08 Chart for @KW4Z Options for @KW4Z
Mar 25 764'0 -0'6 764'0s 08/08 Chart for @KW5H Options for @KW5H
May 25 723'2 -0'6 723'2s 08/08 Chart for @KW5K Options for @KW5K
Jul 25 699'0 -0'6 699'0s 08/08 Chart for @KW5N Options for @KW5N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Aug 22 1632'0 1646'6 1632'0 1646'6 27'2 1619'4 06:09A Chart for @S2Q Options for @S2Q
Sep 22 1477'2 1498'0 1477'2 1497'0 33'0 1464'0 06:09A Chart for @S2U Options for @S2U
Nov 22 1410'0 1431'0 1408'6 1430'0 30'0 1400'0 06:09A Chart for @S2X Options for @S2X
Jan 23 1416'6 1438'0 1416'6 1437'6 30'0 1407'6 06:09A Chart for @S3F Options for @S3F
Mar 23 1417'4 1437'0 1417'0 1436'0 27'4 1408'4 06:09A Chart for @S3H Options for @S3H
May 23 1424'2 1437'2 1418'2 1437'2 27'2 1410'0 06:09A Chart for @S3K Options for @S3K
Jul 23 1421'0 1434'2 1415'6 1433'2 25'4 1407'6 06:09A Chart for @S3N Options for @S3N
Aug 23 1397'6 1397'6 1396'4 1396'4 12'0 1384'4 06:09A Chart for @S3Q Options for @S3Q
Sep 23 1348'4 1348'4 1333'6 1333'6 -4'0 1339'2s 06:09A Chart for @S3U Options for @S3U
Nov 23 1325'0 1344'0 1325'0 1343'4 22'4 1321'0 06:09A Chart for @S3X Options for @S3X
Jan 24 1340'0 1340'0 1340'0 1340'0 15'6 1324'2 06:09A Chart for @S4F Options for @S4F
Mar 24 1306'2 -3'0 1316'2s 06:09A Chart for @S4H Options for @S4H
May 24 1282'0 -3'0 1312'6s 06:09A Chart for @S4K Options for @S4K
Jul 24 1225'0 -3'0 1310'4s 06:09A Chart for @S4N Options for @S4N
Aug 24 1280'0 -3'0 1303'6s 08/08 Chart for @S4Q Options for @S4Q
Sep 24 1282'2 -3'0 1282'2s 05:10A Chart for @S4U Options for @S4U
Nov 24 1260'0 -2'4 1248'2s 06:09A Chart for @S4X Options for @S4X
Jul 25 1252'2 -2'4 1252'2s 08/08 Chart for @S5N Options for @S5N
Nov 25 1192'0 -2'4 1218'0s 08/08 Chart for @S5X Options for @S5X
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Webinars

Intraday Commodities
@CU2

Intraday Indexes
NASDAQ Composite


Local Conditions
Stockton, CA
Chg Zip Code: 
Temp: 67oF Feels Like: 66oF
Humid: 66% Dew Pt: 55oF
Barom: 29.9 Wind Dir: NW
Cond: N/A Wind Spd: 7 mph
Sunrise: 6:15 Sunset: 8:05
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: 89°F
Low: 60°F
Precip: 0%
High: 91°F
Low: 59°F
Precip: 0%
High: 94°F
Low: 60°F
Precip: 0%
High: 95°F
Low: 61°F
Precip: 0%
High: 96°F
Low: 62°F
Precip: 0%
View complete Local Weather

DTN Ag Headline News
2022 DTN Digital Yield Tour -- National
Specialty Soybean Deal Penned
Senate Passes Inflation Reduction Act
Cash Market Moves
USDA Land Values, Cash Rents Surveys
Get a Grasp on Greensnap
Grand Larceny Bovine
Ethanol Giant Poet Invests in Logistics
Ag Weather Forum

DTN Ag Headline News
2022 DTN Digital Yield Tour -- National
Specialty Soybean Deal Penned
Senate Passes Inflation Reduction Act
Cash Market Moves
USDA Land Values, Cash Rents Surveys
Get a Grasp on Greensnap
Grand Larceny Bovine
Ethanol Giant Poet Invests in Logistics
Ag Weather Forum

My Market Watch
Click Here to Customize
Commodities
@C2U 624'0 15'4
@S2Q 1646'6 27'2
@W2U 796'6 17'0
@O2U 462'6 1'6
Stocks
MSFT 280.320000 - 2.590000
WMT 127.610000 1.030000
XOM 88.950000 0.500000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C2U)
Exchange:  CBOT
Last Trade:  623'4
Change:  15'0
Bid:  623'2
Ask:  623'6
Today's High:  624'0
Today's Low:  613'4
Volume:  155,070
Open:  614'4
Settle:  608'4
Prev:  608'4
Contract High: 
Contract Low: 
Updated:  Aug-09-2022
6:06:00AM
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