Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 21 586'0 586'0 583'4 584'4 -1'4 586'0 01:21A Chart for @C1Z Options for @C1Z
Mar 22 585'0 585'4 582'2 583'6 -0'2 584'0 01:21A Chart for @C2H Options for @C2H
May 22 587'0 587'6 585'0 586'2 0'0 586'2 01:21A Chart for @C2K Options for @C2K
Jul 22 586'0 586'4 584'4 585'2 -0'2 585'4 01:21A Chart for @C2N Options for @C2N
Sep 22 562'2 562'4 560'4 562'0 -0'2 562'2 01:21A Chart for @C2U Options for @C2U
Dec 22 552'0 552'2 550'0 551'4 -0'6 552'2 01:21A Chart for @C2Z Options for @C2Z
Mar 23 558'6 559'0 557'4 558'0 -1'2 559'2 01:21A Chart for @C3H Options for @C3H
May 23 558'4 562'2 558'4 560'2 2'6 561'4s 01:21A Chart for @C3K Options for @C3K
Jul 23 556'6 562'0 556'6 560'0 2'4 559'6s 01:21A Chart for @C3N Options for @C3N
Sep 23 517'4 1'2 518'4s 01:21A Chart for @C3U Options for @C3U
Dec 23 508'0 510'4 508'0 510'0 0'6 509'2s 01:21A Chart for @C3Z Options for @C3Z
Jul 24 518'2 0'6 517'4s 01:21A Chart for @C4N Options for @C4N
Dec 24 481'4 0'6 483'0s 01:21A Chart for @C4Z Options for @C4Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Dec 21 832'0 841'0 821'4 822'2 -16'4 822'0s 01:21A Chart for @KW1Z Options for @KW1Z
Mar 22 832'0 834'0 828'0 829'2 5'0 824'2 01:21A Chart for @KW2H Options for @KW2H
May 22 832'6 833'0 828'4 829'2 4'4 824'6 01:21A Chart for @KW2K Options for @KW2K
Jul 22 817'0 820'2 816'4 817'2 4'6 812'4 01:21A Chart for @KW2N Options for @KW2N
Sep 22 819'2 820'4 816'4 817'0 5'4 811'4 01:21A Chart for @KW2U Options for @KW2U
Dec 22 824'0 827'0 814'0 819'2 -8'2 816'2s 01:21A Chart for @KW2Z Options for @KW2Z
Mar 23 816'4 816'4 816'4 816'4 -7'0 816'0s 01:21A Chart for @KW3H Options for @KW3H
May 23 806'6 -10'0 800'4s 01:21A Chart for @KW3K Options for @KW3K
Jul 23 750'0 752'6 750'0 752'6 6'0 746'6 01:21A Chart for @KW3N Options for @KW3N
Sep 23 775'0 -17'2 738'2s 01:21A Chart for @KW3U Options for @KW3U
Dec 23 746'2 746'2 735'4 735'4 -18'0 742'6s 01:21A Chart for @KW3Z Options for @KW3Z
Mar 24 775'0 -18'0 740'6s 01:19A Chart for @KW4H Options for @KW4H
May 24 738'4 -18'0 738'4s 12/03 Chart for @KW4K Options for @KW4K
Jul 24 673'6 -16'6 671'6s 01:21A Chart for @KW4N Options for @KW4N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 22 1271'6 1274'6 1262'6 1264'2 -3'0 1267'2 01:21A Chart for @S2F Options for @S2F
Mar 22 1276'2 1278'6 1267'4 1268'6 -2'4 1271'2 01:21A Chart for @S2H Options for @S2H
May 22 1281'4 1284'6 1274'6 1275'0 -3'0 1278'0 01:21A Chart for @S2K Options for @S2K
Jul 22 1287'4 1291'0 1281'0 1282'0 -2'0 1284'0 01:21A Chart for @S2N Options for @S2N
Aug 22 1274'2 1274'6 1274'2 1274'4 -1'4 1276'0 01:21A Chart for @S2Q Options for @S2Q
Sep 22 1250'6 1250'6 1249'2 1249'2 -1'6 1251'0 01:21A Chart for @S2U Options for @S2U
Nov 22 1235'2 1237'4 1232'2 1232'2 -1'6 1234'0 01:21A Chart for @S2X Options for @S2X
Jan 23 1234'0 1235'6 1232'2 1232'2 -1'4 1233'6 01:21A Chart for @S3F Options for @S3F
Mar 23 1212'0 1212'0 1209'6 1209'6 -2'4 1212'2 01:21A Chart for @S3H Options for @S3H
May 23 1203'0 1203'0 1203'0 1203'0 0'0 1203'0 01:21A Chart for @S3K Options for @S3K
Jul 23 1206'0 1206'0 1206'0 1206'0 1'0 1205'0 01:21A Chart for @S3N Options for @S3N
Aug 23 1198'2 9'6 1198'2s 01:21A Chart for @S3Q Options for @S3Q
Sep 23 1185'6 9'6 1185'6s 01:21A Chart for @S3U Options for @S3U
Nov 23 1170'4 1176'0 1170'4 1175'2 5'6 1171'4s 01:21A Chart for @S3X Options for @S3X
Jan 24 1171'4 5'6 1171'4s 12:16A Chart for @S4F Options for @S4F
Mar 24 1171'4 5'6 1171'4s 12:16A Chart for @S4H Options for @S4H
May 24 1171'4 5'6 1171'4s 12:16A Chart for @S4K Options for @S4K
Jul 24 1165'0 5'6 1165'0s 01:17A Chart for @S4N Options for @S4N
Aug 24 1165'0 5'6 1165'0s 12/03 Chart for @S4Q Options for @S4Q
Sep 24 1165'0 5'6 1165'0s 12/03 Chart for @S4U Options for @S4U
Nov 24 1116'0 5'6 1125'4s 01:17A Chart for @S4X Options for @S4X
Jul 25 1125'4 5'6 1125'4s 12/03 Chart for @S5N Options for @S5N
Nov 25 1122'4 5'6 1122'4s 12/05 Chart for @S5X Options for @S5X
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Webinars

Intraday Commodities
@CZ1

Intraday Indexes
NASDAQ Composite


Local Conditions
Stockton, CA
Chg Zip Code: 
Temp: 45oF Feels Like: 41oF
Humid: 93% Dew Pt: 43oF
Barom: 30.22 Wind Dir: SE
Cond: N/A Wind Spd: 7 mph
Sunrise: 7:06 Sunset: 4:45
As reported at FRENCH CAMP, CA at 11:00 PM
 
Local Radar
Stockton, CA
Radar
 
Local Forecast
Stockton, CA

Monday

Tuesday

Wednesday

Thursday

Friday
High: 57°F
Low: 40°F
Precip: 20%
High: 59°F
Low: 44°F
Precip: 80%
High: 61°F
Low: 42°F
Precip: 0%
High: 55°F
Low: 42°F
Precip: 70%
High: 55°F
Low: 34°F
Precip: 0%
View complete Local Weather

DTN Ag Headline News
Biofuels, Ag Push EPA to Enforce RFS
Wildfires Hit Montana Grain Elevators
Why Now for Mahindra Roxor Rerelease
Navigating Nutrient Products
Duties Likely on Certain UAN Imports
Ag Weather Forum
DTN Retail Fertilizer Trends
Polaris Unveils Ranger Kinetic
Kub's Den

DTN Ag Headline News
Biofuels, Ag Push EPA to Enforce RFS
Wildfires Hit Montana Grain Elevators
Why Now for Mahindra Roxor Rerelease
Navigating Nutrient Products
Duties Likely on Certain UAN Imports
Ag Weather Forum
DTN Retail Fertilizer Trends
Polaris Unveils Ranger Kinetic
Kub's Den

My Market Watch
Click Here to Customize
Commodities
@C1Z 584'4 -1'4
@S2F 1264'6 -2'4
@W1Z 799'0 4'4
@O1Z 744'0 -15'6
Stocks
MSFT 323.010000 - 6.480000
WMT 137.510000
XOM 60.890000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C1Z)
Exchange:  CBOT
Last Trade:  584'4
Change:  -1'4
Bid:  584'2
Ask:  585'2
Today's High:  586'0
Today's Low:  583'4
Volume:  3,442
Open:  586'0
Settle:  586'0
Prev:  586'0
Contract High: 
Contract Low: 
Updated:  Dec-06-2021
12:23:00AM
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