Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 21 524'4 525'2 522'4 524'0 -1'4 525'4 05:42A Chart for @C1Z Options for @C1Z
Mar 22 532'0 532'4 530'0 531'4 -1'4 533'0 05:42A Chart for @C2H Options for @C2H
May 22 536'4 536'6 534'2 535'4 -2'0 537'4 05:42A Chart for @C2K Options for @C2K
Jul 22 535'4 535'4 533'2 534'2 -2'2 536'4 05:42A Chart for @C2N Options for @C2N
Sep 22 505'4 506'2 504'2 506'2 0'0 506'2 05:42A Chart for @C2U Options for @C2U
Dec 22 500'0 501'6 499'4 500'4 -0'4 501'0 05:42A Chart for @C2Z Options for @C2Z
Mar 23 508'4 508'4 507'2 507'2 -0'6 508'0 05:42A Chart for @C3H Options for @C3H
May 23 509'6 511'2 509'6 511'2 3'4 511'2s 05:40A Chart for @C3K Options for @C3K
Jul 23 509'2 512'6 509'2 512'6 3'2 512'6s 05:40A Chart for @C3N Options for @C3N
Sep 23 478'4 2'6 478'4s 05:40A Chart for @C3U Options for @C3U
Dec 23 467'6 467'6 467'6 467'6 -0'2 468'0 05:40A Chart for @C3Z Options for @C3Z
Jul 24 475'0 1'2 477'2s 05:40A Chart for @C4N Options for @C4N
Dec 24 438'2 439'6 438'2 439'0 1'6 439'4s 05:40A Chart for @C4Z Options for @C4Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Dec 21 706'4 714'6 705'6 710'2 4'2 706'0 05:40A Chart for @KW1Z Options for @KW1Z
Mar 22 715'2 723'0 714'6 718'4 3'6 714'6 05:40A Chart for @KW2H Options for @KW2H
May 22 722'0 727'2 720'0 723'6 4'2 719'4 05:40A Chart for @KW2K Options for @KW2K
Jul 22 710'6 716'2 710'6 714'2 4'4 709'6 05:40A Chart for @KW2N Options for @KW2N
Sep 22 717'0 717'0 717'0 717'0 4'2 712'6 05:40A Chart for @KW2U Options for @KW2U
Dec 22 725'0 727'0 724'2 724'6 4'0 720'6 05:40A Chart for @KW2Z Options for @KW2Z
Mar 23 718'0 720'6 715'6 716'2 9'4 722'0s 05:40A Chart for @KW3H Options for @KW3H
May 23 718'0 10'0 715'4s 05:40A Chart for @KW3K Options for @KW3K
Jul 23 675'2 695'0 675'2 695'0 9'6 696'0s 05:40A Chart for @KW3N Options for @KW3N
Sep 23 690'0 9'6 690'0s 05:38A Chart for @KW3U Options for @KW3U
Dec 23 698'4 9'6 699'6s 05:38A Chart for @KW3Z Options for @KW3Z
Mar 24 689'6 9'6 689'6s 09/22 Chart for @KW4H Options for @KW4H
May 24 689'6 9'6 689'6s 04:09A Chart for @KW4K Options for @KW4K
Jul 24 621'0 621'0 621'0 621'0 2'2 620'2s 04:09A Chart for @KW4N Options for @KW4N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 21 1282'4 1290'2 1278'0 1287'6 5'0 1282'6 05:42A Chart for @S1X Options for @S1X
Jan 22 1291'0 1299'6 1287'0 1296'6 5'0 1291'6 05:42A Chart for @S2F Options for @S2F
Mar 22 1294'6 1302'2 1290'0 1299'0 3'6 1295'2 05:42A Chart for @S2H Options for @S2H
May 22 1299'6 1307'2 1295'2 1304'6 3'6 1301'0 05:42A Chart for @S2K Options for @S2K
Jul 22 1303'2 1309'0 1298'0 1307'6 3'6 1304'0 05:42A Chart for @S2N Options for @S2N
Aug 22 1294'6 1296'0 1285'2 1291'6 6'0 1294'6s 05:42A Chart for @S2Q Options for @S2Q
Sep 22 1264'4 1269'4 1258'6 1265'0 4'4 1267'0s 05:42A Chart for @S2U Options for @S2U
Nov 22 1250'0 1255'4 1244'4 1253'6 1'6 1252'0 05:42A Chart for @S2X Options for @S2X
Jan 23 1251'0 1252'0 1246'4 1249'6 2'6 1252'0s 05:42A Chart for @S3F Options for @S3F
Mar 23 1235'0 1237'2 1227'6 1233'6 1'4 1234'6s 05:42A Chart for @S3H Options for @S3H
May 23 1229'6 1'2 1231'0s 05:40A Chart for @S3K Options for @S3K
Jul 23 1235'0 1235'0 1233'2 1233'2 2'2 1232'0s 05:40A Chart for @S3N Options for @S3N
Aug 23 1226'0 2'2 1226'0s 04:09A Chart for @S3Q Options for @S3Q
Sep 23 1190'0 2'2 1190'0s 04:09A Chart for @S3U Options for @S3U
Nov 23 1185'0 1188'4 1178'2 1184'6 0'6 1185'4s 05:40A Chart for @S3X Options for @S3X
Jul 24 1185'2 -0'2 1185'2s 04:09A Chart for @S4N Options for @S4N
Nov 24 1140'0 1140'0 1140'0 1140'0 1'4 1138'4 05:29A Chart for @S4X Options for @S4X
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: 62oF Feels Like: 61oF
Humid: 60% Dew Pt: 48oF
Barom: 29.92 Wind Dir: NW
Cond: N/A Wind Spd: 7 mph
Sunrise: 6:54 Sunset: 7:00
As reported at FRENCH CAMP, CA at 3:00 AM
 
Local Radar
Stockton, CA
Radar
 
Local Forecast
Stockton, CA

Thursday
Friday
Saturday
Sunday
Monday
High: 94°F
Low: 56°F
Precip: 0%		 High: 94°F
Low: 58°F
Precip: 0%		 High: 91°F
Low: 57°F
Precip: 0%		 High: 86°F
Low: 55°F
Precip: 0%		 High: 83°F
Low: 52°F
Precip: 0%
View complete Local Weather

DTN Ag Headline News
Margin Protection Insurance 101
Cybersecurity and Ag - 2
Ag Immigration Reform Likely Stalled
Is African Swine Fever More Widespread?
DTN Retail Fertilizer Trends
Farmland Values and Estate Taxes
Pay Attention to Grain Bin Safety
African Swine Fever Confirmed in Haiti
Cybersecurity and Ag - 1

DTN Ag Headline News
Margin Protection Insurance 101
Cybersecurity and Ag - 2
Ag Immigration Reform Likely Stalled
Is African Swine Fever More Widespread?
DTN Retail Fertilizer Trends
Farmland Values and Estate Taxes
Pay Attention to Grain Bin Safety
African Swine Fever Confirmed in Haiti
Cybersecurity and Ag - 1

My Market Watch
Click Here to Customize
Commodities
@C1Z 524'0 -1'4
@S1X 1287'6 5'0
@W1Z 710'0 4'2
@O1Z 563'6 6'0
Stocks
MSFT 298.580000 3.780000
WMT 142.690000
XOM 55.210000
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C1Z)
Exchange:  CBOT
Last Trade:  524'0
Change:  -1'4
Bid:  524'0
Ask:  524'2
Today's High:  525'2
Today's Low:  522'4
Volume:  112,326
Open:  524'4
Settle:  525'4
Prev:  525'4
Contract High: 
Contract Low: 
Updated:  Sep-23-2021
5:42:00AM
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