Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 24 426'4 431'4 425'2 431'2 4'2 430'6s 12/06 Chart for @C4Z Options for @C4Z
Mar 25 435'0 440'4 434'4 440'0 5'0 440'0s 12/06 Chart for @C5H Options for @C5H
May 25 440'4 446'0 440'0 445'0 4'6 445'2s 12/06 Chart for @C5K Options for @C5K
Jul 25 443'0 448'2 442'2 447'2 4'6 447'6s 12/06 Chart for @C5N Options for @C5N
Sep 25 431'0 434'0 430'2 433'4 3'2 433'6s 12/06 Chart for @C5U Options for @C5U
Dec 25 434'2 437'6 433'4 437'2 3'2 437'2s 12/06 Chart for @C5Z Options for @C5Z
Mar 26 444'6 448'6 444'6 448'2 3'2 448'2s 12/06 Chart for @C6H Options for @C6H
May 26 451'4 454'2 451'2 454'2 3'0 454'2s 12/06 Chart for @C6K Options for @C6K
Jul 26 455'6 458'2 454'2 457'2 2'6 457'2s 12/06 Chart for @C6N Options for @C6N
Sep 26 444'2 2'4 446'6s 12/06 Chart for @C6U Options for @C6U
Dec 26 445'2 447'6 445'2 447'4 2'4 447'6s 12/06 Chart for @C6Z Options for @C6Z
Jul 27 462'0 3'6 464'0s 12/06 Chart for @C7N Options for @C7N
Dec 27 448'0 450'0 448'0 450'0 3'0 450'0s 12/06 Chart for @C7Z Options for @C7Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Dec 24 535'0 539'0 533'0 538'6 1'2 537'2s 12/06 Chart for @KW4Z Options for @KW4Z
Mar 25 552'2 555'4 549'2 552'2 1'2 553'6s 12/06 Chart for @KW5H Options for @KW5H
May 25 560'4 563'2 557'0 560'0 1'2 561'4s 12/06 Chart for @KW5K Options for @KW5K
Jul 25 568'4 570'4 565'0 567'2 1'6 569'2s 12/06 Chart for @KW5N Options for @KW5N
Sep 25 579'4 582'4 576'6 579'6 1'2 581'2s 12/06 Chart for @KW5U Options for @KW5U
Dec 25 596'0 598'6 592'6 595'4 1'0 597'2s 12/06 Chart for @KW5Z Options for @KW5Z
Mar 26 609'4 610'2 609'4 610'2 0'6 610'6s 12/06 Chart for @KW6H Options for @KW6H
May 26 616'4 617'6 615'6 617'6 -0'6 617'0s 12/06 Chart for @KW6K Options for @KW6K
Jul 26 602'0 -0'6 607'4s 12/06 Chart for @KW6N Options for @KW6N
Sep 26 590'0 -0'6 577'4s 12/06 Chart for @KW6U Options for @KW6U
Dec 26 589'4 -0'6 589'4s 12/06 Chart for @KW6Z Options for @KW6Z
Mar 27 595'6 -0'6 595'6s 12/06 Chart for @KW7H Options for @KW7H
May 27 592'4 -0'6 592'4s 12/06 Chart for @KW7K Options for @KW7K
Jul 27 568'0 -0'6 568'0s 12/06 Chart for @KW7N Options for @KW7N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 25 993'0 997'4 987'6 994'6 0'0 993'6s 12/06 Chart for @S5F Options for @S5F
Mar 25 999'0 1002'6 993'2 1000'2 0'2 999'2s 12/06 Chart for @S5H Options for @S5H
May 25 1009'6 1013'0 1004'2 1010'0 -1'2 1008'6s 12/06 Chart for @S5K Options for @S5K
Jul 25 1021'6 1024'6 1016'6 1020'6 -2'2 1020'0s 12/06 Chart for @S5N Options for @S5N
Aug 25 1018'2 1021'6 1014'2 1018'2 -2'6 1017'0s 12/06 Chart for @S5Q Options for @S5Q
Sep 25 1004'6 1007'4 1001'0 1004'4 -2'4 1003'6s 12/06 Chart for @S5U Options for @S5U
Nov 25 1006'0 1009'0 1001'4 1005'6 -2'0 1005'0s 12/06 Chart for @S5X Options for @S5X
Jan 26 1014'2 1017'2 1010'6 1014'6 -2'2 1014'0s 12/06 Chart for @S6F Options for @S6F
Mar 26 1015'6 1018'4 1012'2 1016'0 -2'6 1015'2s 12/06 Chart for @S6H Options for @S6H
May 26 1023'0 1023'0 1017'6 1022'4 -2'2 1021'0s 12/06 Chart for @S6K Options for @S6K
Jul 26 1026'0 1030'4 1025'6 1030'4 -2'0 1028'4s 12/06 Chart for @S6N Options for @S6N
Aug 26 1093'0 -1'6 1024'6s 12/06 Chart for @S6Q Options for @S6Q
Sep 26 1021'0 -1'6 1012'4s 12/06 Chart for @S6U Options for @S6U
Nov 26 1014'0 1014'0 1010'4 1012'6 -2'4 1013'2s 12/06 Chart for @S6X Options for @S6X
Jan 27 1023'0 -2'4 1023'0s 12/06 Chart for @S7F Options for @S7F
Mar 27 1024'2 -2'4 1024'2s 12/06 Chart for @S7H Options for @S7H
May 27 1030'2 -2'4 1030'2s 12/06 Chart for @S7K Options for @S7K
Jul 27 1038'2 -2'4 1040'4s 12/06 Chart for @S7N Options for @S7N
Aug 27 1037'0 -2'4 1037'0s 12/06 Chart for @S7Q Options for @S7Q
Sep 27 1024'4 -2'4 1024'4s 12/06 Chart for @S7U Options for @S7U
Nov 27 1029'0 1029'0 1029'0 1029'0 -1'6 1029'6s 12/06 Chart for @S7X Options for @S7X
Jul 28 1051'4 -1'6 1051'4s 12/06 Chart for @S8N Options for @S8N
Nov 28 1035'0 -1'6 1035'0s 12/06 Chart for @S8X Options for @S8X
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Webinars

Intraday Commodities
@CZ4

Intraday Indexes
NASDAQ Composite


Local Conditions
Stockton, CA
Chg Zip Code: 
Temp: 39oF Feels Like: 39oF
Humid: 96% Dew Pt: 38oF
Barom: 30.17 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 7:07 Sunset: 4:45
As reported at FRENCH CAMP, CA at 5:00 AM
 
Local Radar
Stockton, CA
Radar
 
Local Forecast
Stockton, CA

Saturday
Sunday
Monday
Tuesday
Wednesday
High: 63°F
Low: 39°F
Precip: 0%		 High: 64°F
Low: 42°F
Precip: 0%		 High: 59°F
Low: 36°F
Precip: 0%		 High: 59°F
Low: 33°F
Precip: 0%		 High: 58°F
Low: 36°F
Precip: 32%
View complete Local Weather

DTN Ag Headline News
USDA Calls for Milk Testing Order
Moisture Needed to Renew Western Range
Sizing Up Biofuels Future in Trump EPA
USDA Reports Preview
Potential House Disaster Aid Standoff
Wetland Protections and Farm Bill
Federal Judge Blocks BOI Rule
Irwin: Trump May Eliminate 45Z Credit
DTN Retail Fertilizer Trends

DTN Ag Headline News
USDA Calls for Milk Testing Order
Moisture Needed to Renew Western Range
Sizing Up Biofuels Future in Trump EPA
USDA Reports Preview
Potential House Disaster Aid Standoff
Wetland Protections and Farm Bill
Federal Judge Blocks BOI Rule
Irwin: Trump May Eliminate 45Z Credit
DTN Retail Fertilizer Trends

My Market Watch
Click Here to Customize
Commodities
@C4Z 431'2 4'2
@S5F 994'6 0'0
@W4Z 546'0 -4'2
@O4Z 351'0 -4'6
Stocks
MSFT 443.5700 0.9500
WMT 95.7000 0.4000
XOM 113.5700 - 1.2100
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C4Z)
Exchange:  CBOT
Last Trade:  431'2
Change:  4'2
Bid:  425'0
Ask:  432'0
Today's High:  431'4
Today's Low:  425'2
Volume:  1,372
Open:  426'4
Settle:  430'6s
Prev:  426'4
Contract High: 
Contract Low: 
Updated:  Dec-06-2024
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