Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 24 403'6 411'6 403'0 409'4 4'6 409'4s 05:15P Chart for @C4Z Options for @C4Z
Mar 25 418'0 425'2 417'4 423'0 4'2 423'2s 05:03P Chart for @C5H Options for @C5H
May 25 425'6 432'6 425'2 430'0 4'0 430'4s 05:13P Chart for @C5K Options for @C5K
Jul 25 430'4 436'6 430'0 434'2 3'4 434'6s 03:58P Chart for @C5N Options for @C5N
Sep 25 428'2 432'6 428'0 430'2 2'0 430'4s 01:30P Chart for @C5U Options for @C5U
Dec 25 435'2 439'4 434'6 436'6 2'0 437'2s 04:59P Chart for @C5Z Options for @C5Z
Mar 26 446'0 450'0 445'2 448'0 2'0 448'0s 01:30P Chart for @C6H Options for @C6H
May 26 452'2 456'0 452'0 453'6 1'6 454'0s 05:02P Chart for @C6K Options for @C6K
Jul 26 456'2 459'6 456'2 459'6 1'6 457'6s 01:30P Chart for @C6N Options for @C6N
Sep 26 444'2 0'2 445'4s 01:21P Chart for @C6U Options for @C6U
Dec 26 446'0 447'6 446'0 446'4 0'0 446'2s 01:30P Chart for @C6Z Options for @C6Z
Jul 27 470'0 0'0 463'0s 01:20P Chart for @C7N Options for @C7N
Dec 27 446'0 446'0 446'0 446'0 0'2 444'6s 01:30P Chart for @C7Z Options for @C7Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Dec 24 582'2 592'0 580'6 582'0 1'4 582'2s 04:54P Chart for @KW4Z Options for @KW4Z
Mar 25 595'6 606'2 595'6 596'6 1'2 597'0s 05:00P Chart for @KW5H Options for @KW5H
May 25 605'0 615'4 605'0 605'4 1'4 606'4s 05:00P Chart for @KW5K Options for @KW5K
Jul 25 612'4 622'6 612'2 613'6 1'4 614'2s 02:32P Chart for @KW5N Options for @KW5N
Sep 25 623'6 632'2 623'4 623'4 1'6 624'2s 02:32P Chart for @KW5U Options for @KW5U
Dec 25 642'6 644'0 637'6 638'2 1'4 638'2s 01:20P Chart for @KW5Z Options for @KW5Z
Mar 26 648'0 1'0 648'0s 01:20P Chart for @KW6H Options for @KW6H
May 26 667'0 0'4 648'0s 01:20P Chart for @KW6K Options for @KW6K
Jul 26 630'0 0'4 628'6s 01:20P Chart for @KW6N Options for @KW6N
Sep 26 637'0 0'4 637'0s 01:20P Chart for @KW6U Options for @KW6U
Dec 26 649'0 0'4 649'0s 01:20P Chart for @KW6Z Options for @KW6Z
Mar 27 655'2 0'4 655'2s 01:20P Chart for @KW7H Options for @KW7H
May 27 652'0 0'4 652'0s 01:20P Chart for @KW7K Options for @KW7K
Jul 27 622'0 0'4 622'0s 01:20P Chart for @KW7N Options for @KW7N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 24 970'0 983'6 969'0 980'2 11'0 981'0s 04:45P Chart for @S4X Options for @S4X
Jan 25 982'4 993'2 981'6 989'2 7'0 989'6s 05:05P Chart for @S5F Options for @S5F
Mar 25 996'2 1005'4 995'0 1001'4 5'6 1002'0s 05:02P Chart for @S5H Options for @S5H
May 25 1010'6 1019'6 1010'0 1015'6 5'0 1016'0s 02:30P Chart for @S5K Options for @S5K
Jul 25 1023'4 1031'4 1021'6 1027'4 5'2 1028'2s 04:51P Chart for @S5N Options for @S5N
Aug 25 1023'6 1032'6 1023'0 1028'6 5'4 1029'4s 01:30P Chart for @S5Q Options for @S5Q
Sep 25 1020'4 1025'2 1018'0 1021'6 5'4 1022'2s 01:30P Chart for @S5U Options for @S5U
Nov 25 1019'0 1028'0 1018'2 1024'6 5'4 1025'4s 02:39P Chart for @S5X Options for @S5X
Jan 26 1035'6 1039'6 1033'2 1037'0 5'4 1037'4s 01:21P Chart for @S6F Options for @S6F
Mar 26 1042'2 1042'2 1042'2 1042'2 5'2 1041'4s 01:20P Chart for @S6H Options for @S6H
May 26 1049'0 1049'0 1047'0 1047'0 5'0 1048'2s 01:20P Chart for @S6K Options for @S6K
Jul 26 1050'2 5'0 1056'6s 01:20P Chart for @S6N Options for @S6N
Aug 26 1093'0 4'6 1052'6s 01:20P Chart for @S6Q Options for @S6Q
Sep 26 1039'0 3'6 1040'6s 01:20P Chart for @S6U Options for @S6U
Nov 26 1039'0 1043'6 1039'0 1043'6 4'2 1043'2s 01:30P Chart for @S6X Options for @S6X
Jul 27 1081'4 4'2 1063'2s 01:20P Chart for @S7N Options for @S7N
Nov 27 1042'0 2'4 1045'0s 01:30P Chart for @S7X Options for @S7X
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: 81oF Feels Like: 80oF
Humid: 16% Dew Pt: 30oF
Barom: 30.05 Wind Dir: W
Cond: N/A Wind Spd: 8 mph
Sunrise: 7:20 Sunset: 6:18
As reported at FRENCH CAMP, CA at 3:00 PM
 
Local Radar
Stockton, CA
Radar
 
Local Forecast
Stockton, CA

Monday
Tuesday
Wednesday
Thursday
Friday
High: 82°F
Low: 49°F
Precip: 0%		 High: 80°F
Low: 51°F
Precip: 0%		 High: 82°F
Low: 47°F
Precip: 0%		 High: 80°F
Low: 51°F
Precip: 0%		 High: 83°F
Low: 51°F
Precip: 0%
View complete Local Weather

DTN Ag Headline News
USDA Weekly Crop Progress Report
Breaking Down CRP Acreage, Rental Rates
Savvy Seed Decisions - 4
Top 5 Things to Watch
View From the Cab
What Farms Need to Know About BOI
Savvy Seed Decisions - 3
Deere Repair Investigation Confirmed
Rural Vote Becomes Key Demographic

DTN Ag Headline News
USDA Weekly Crop Progress Report
Breaking Down CRP Acreage, Rental Rates
Savvy Seed Decisions - 4
Top 5 Things to Watch
View From the Cab
What Farms Need to Know About BOI
Savvy Seed Decisions - 3
Deere Repair Investigation Confirmed
Rural Vote Becomes Key Demographic

My Market Watch
Click Here to Customize
Commodities
@C4Z 409'4 4'6
@S4X 980'2 11'0
@W4Z 572'6 -0'4
@O4Z 376'6 -3'0
Stocks
MSFT 418.7800 0.6200
WMT 80.810000 -0.500000
XOM 120.0800 0.0700
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C4Z)
Exchange:  CBOT
Last Trade:  409'4
Change:  4'6
Bid:  409'0
Ask:  409'0
Today's High:  411'6
Today's Low:  403'0
Volume:  219,374
Open:  403'6
Settle:  409'4s
Prev:  404'6
Contract High: 
Contract Low: 
Updated:  Oct-21-2024
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