Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 22 667'4 671'2 665'2 666'0 -3'0 665'6s 01:30P Chart for @C2Z Options for @C2Z
Mar 23 669'6 674'0 668'0 669'0 -1'6 669'4s 01:30P Chart for @C3H Options for @C3H
May 23 668'4 672'2 666'4 667'6 -1'6 668'0s 01:30P Chart for @C3K Options for @C3K
Jul 23 663'2 666'4 661'0 662'2 -1'6 662'6s 01:30P Chart for @C3N Options for @C3N
Sep 23 621'4 624'4 618'4 621'4 0'6 622'2s 01:30P Chart for @C3U Options for @C3U
Dec 23 610'2 614'2 608'0 610'6 0'4 611'4s 01:30P Chart for @C3Z Options for @C3Z
Mar 24 615'0 620'0 615'0 618'0 0'4 618'2s 01:20P Chart for @C4H Options for @C4H
May 24 618'2 623'0 618'2 623'0 0'6 621'2s 01:20P Chart for @C4K Options for @C4K
Jul 24 617'2 621'4 616'4 620'4 0'6 619'6s 01:30P Chart for @C4N Options for @C4N
Sep 24 585'4 586'6 585'4 586'6 4'0 583'2s 01:30P Chart for @C4U Options for @C4U
Dec 24 569'0 571'2 568'2 570'0 0'6 569'6s 01:30P Chart for @C4Z Options for @C4Z
Jul 25 567'0 0'6 575'2s 01:20P Chart for @C5N Options for @C5N
Dec 25 530'2 530'2 530'0 530'0 -0'6 531'2s 01:29P Chart for @C5Z Options for @C5Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Dec 22 903'2 915'2 896'2 903'4 -3'6 901'0s 01:30P Chart for @KW2Z Options for @KW2Z
Mar 23 895'0 902'4 884'2 890'2 -8'0 887'0s 01:30P Chart for @KW3H Options for @KW3H
May 23 889'0 895'2 878'4 883'2 -8'6 880'2s 01:30P Chart for @KW3K Options for @KW3K
Jul 23 878'0 885'2 869'6 873'6 -7'6 871'6s 01:30P Chart for @KW3N Options for @KW3N
Sep 23 879'6 884'0 869'0 873'6 -7'6 871'0s 01:20P Chart for @KW3U Options for @KW3U
Dec 23 882'6 887'0 871'6 876'6 -8'2 874'0s 01:30P Chart for @KW3Z Options for @KW3Z
Mar 24 869'0 873'0 868'2 868'2 -7'0 868'6s 01:20P Chart for @KW4H Options for @KW4H
May 24 854'0 854'0 854'0 854'0 -3'4 854'6s 01:20P Chart for @KW4K Options for @KW4K
Jul 24 805'0 805'0 798'6 799'0 4'2 800'4s 01:30P Chart for @KW4N Options for @KW4N
Sep 24 805'0 4'2 782'4s 01:20P Chart for @KW4U Options for @KW4U
Dec 24 784'0 4'2 782'4s 01:20P Chart for @KW4Z Options for @KW4Z
Mar 25 740'4 4'2 740'4s 01:20P Chart for @KW5H Options for @KW5H
May 25 710'6 4'2 710'6s 01:20P Chart for @KW5K Options for @KW5K
Jul 25 700'0 700'0 700'0 700'0 4'2 702'4s 01:20P Chart for @KW5N Options for @KW5N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 23 1454'6 1468'4 1449'0 1459'0 2'2 1459'4s 01:30P Chart for @S3F Options for @S3F
Mar 23 1462'2 1474'0 1454'4 1464'6 3'2 1466'0s 01:30P Chart for @S3H Options for @S3H
May 23 1468'0 1481'4 1462'2 1473'0 4'0 1474'0s 01:30P Chart for @S3K Options for @S3K
Jul 23 1470'4 1485'2 1465'2 1476'6 5'0 1478'2s 01:30P Chart for @S3N Options for @S3N
Aug 23 1451'2 1465'0 1451'0 1457'6 4'4 1459'2s 01:20P Chart for @S3Q Options for @S3Q
Sep 23 1409'4 1421'0 1407'2 1415'6 2'4 1416'4s 01:20P Chart for @S3U Options for @S3U
Nov 23 1390'0 1400'0 1387'4 1395'2 1'0 1396'0s 01:30P Chart for @S3X Options for @S3X
Jan 24 1389'2 1400'0 1387'4 1396'0 1'2 1396'4s 01:20P Chart for @S4F Options for @S4F
Mar 24 1382'4 1389'6 1380'6 1385'4 0'6 1385'6s 01:30P Chart for @S4H Options for @S4H
May 24 1377'2 1384'4 1377'0 1379'6 0'6 1380'6s 01:20P Chart for @S4K Options for @S4K
Jul 24 1380'2 1380'2 1380'2 1380'2 0'6 1380'4s 01:30P Chart for @S4N Options for @S4N
Aug 24 1280'0 0'6 1369'6s 01:20P Chart for @S4Q Options for @S4Q
Sep 24 1349'4 0'6 1349'4s 01:20P Chart for @S4U Options for @S4U
Nov 24 1324'2 1325'4 1320'0 1322'0 -0'6 1322'4s 01:30P Chart for @S4X Options for @S4X
Jan 25 1317'0 -0'4 1325'0s 01:20P Chart for @S5F Options for @S5F
Mar 25 1314'4 -0'4 1314'4s 01:20P Chart for @S5H Options for @S5H
May 25 1309'6 -0'4 1309'6s 01:20P Chart for @S5K Options for @S5K
Jul 25 1285'0 -0'4 1319'2s 01:20P Chart for @S5N Options for @S5N
Aug 25 1308'4 -0'4 1308'4s 01:20P Chart for @S5Q Options for @S5Q
Sep 25 1288'2 -0'4 1288'2s 01:20P Chart for @S5U Options for @S5U
Nov 25 1260'0 -0'4 1262'0s 01:29P Chart for @S5X Options for @S5X
Jul 26 1258'0 -0'4 1258'0s 01:20P Chart for @S6N Options for @S6N
Nov 26 1207'2 -0'4 1207'2s 01:20P Chart for @S6X Options for @S6X
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Webinars

Intraday Commodities
@CZ2

Intraday Indexes
NASDAQ Composite


Local Conditions
Stockton, CA
Chg Zip Code: 
Temp: 52oF Feels Like: 52oF
Humid: 43% Dew Pt: 30oF
Barom: 30.06 Wind Dir: NNW
Cond: N/A Wind Spd: 6 mph
Sunrise: 7:00 Sunset: 4:46
As reported at FRENCH CAMP, CA at 11:00 AM
 
Local Radar
Stockton, CA
Radar
 
Local Forecast
Stockton, CA

Tuesday

Wednesday

Thursday

Friday

Saturday
High: 61°F
Low: 36°F
Precip: 0%
High: 61°F
Low: 31°F
Precip: 0%
High: 53°F
Low: 38°F
Precip: 70%
High: 55°F
Low: 31°F
Precip: 0%
High: 55°F
Low: 29°F
Precip: 70%
View complete Local Weather

DTN Ag Headline News
Get Registered for DTN Ag Summit
Culling Cows Cleverly Increases Income
DTN Retail Fertilizer Trends
US Beef Exports to Japan
Ag Weather Forum
2022 DTN Digital Yield Tour: Final Update
Groups Fight USDA on GE Foods Labels
Succession Strategies - 3
Inflation Won't Slow Thanksgiving Down

DTN Ag Headline News
Get Registered for DTN Ag Summit
Culling Cows Cleverly Increases Income
DTN Retail Fertilizer Trends
US Beef Exports to Japan
Ag Weather Forum
2022 DTN Digital Yield Tour: Final Update
Groups Fight USDA on GE Foods Labels
Succession Strategies - 3
Inflation Won't Slow Thanksgiving Down

My Market Watch
Click Here to Customize
Commodities
@C2Z 666'0 -3'0
@S3F 1459'0 2'2
@W2Z 758'4 1'0
@O2Z 392'4 4'4
Stocks
MSFT 239.962500 - 1.797500
WMT 153.030000 - 0.480000
XOM 110.510000 0.700000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C2Z)
Exchange:  CBOT
Last Trade:  666'0
Change:  -3'0
Bid:  665'0
Ask:  668'0
Today's High:  671'2
Today's Low:  665'2
Volume:  105,043
Open:  667'4
Settle:  665'6s
Prev:  668'6
Contract High: 
Contract Low: 
Updated:  Nov-29-2022
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