Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 24 428'2 437'4 427'0 434'6 6'6 435'4s 04/12 Chart for @C4K Options for @C4K
Jul 24 441'0 449'2 439'4 446'4 6'2 447'2s 04/12 Chart for @C4N Options for @C4N
Sep 24 450'2 458'0 449'0 456'0 6'2 456'6s 04/12 Chart for @C4U Options for @C4U
Dec 24 466'0 473'2 464'2 471'0 6'0 472'0s 04/12 Chart for @C4Z Options for @C4Z
Mar 25 478'6 486'0 477'4 484'0 5'6 485'0s 04/12 Chart for @C5H Options for @C5H
May 25 486'4 493'4 486'4 491'4 5'4 492'4s 04/12 Chart for @C5K Options for @C5K
Jul 25 490'6 497'4 489'6 496'0 5'2 496'6s 04/12 Chart for @C5N Options for @C5N
Sep 25 484'0 487'0 484'0 487'0 3'0 486'6s 04/12 Chart for @C5U Options for @C5U
Dec 25 487'0 493'0 486'4 491'0 3'0 491'0s 04/12 Chart for @C5Z Options for @C5Z
Mar 26 500'0 501'0 498'0 498'0 2'6 499'6s 04/12 Chart for @C6H Options for @C6H
May 26 503'0 503'0 503'0 503'0 2'6 504'0s 04/12 Chart for @C6K Options for @C6K
Jul 26 502'0 3'2 507'2s 04/12 Chart for @C6N Options for @C6N
Sep 26 480'0 5'4 483'4s 04/12 Chart for @C6U Options for @C6U
Dec 26 479'6 482'4 479'6 482'0 3'4 482'0s 04/12 Chart for @C6Z Options for @C6Z
Jul 27 493'6 3'4 493'6s 04/12 Chart for @C7N Options for @C7N
Dec 27 475'0 475'0 475'0 475'0 3'4 475'6s 04/12 Chart for @C7Z Options for @C7Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
May 24 584'0 591'2 579'6 590'0 6'4 589'6s 04/12 Chart for @KW4K Options for @KW4K
Jul 24 578'6 588'0 575'6 587'6 8'4 587'0s 04/12 Chart for @KW4N Options for @KW4N
Sep 24 590'2 598'0 587'4 597'2 7'2 597'4s 04/12 Chart for @KW4U Options for @KW4U
Dec 24 612'4 617'6 607'6 616'4 6'2 616'6s 04/12 Chart for @KW4Z Options for @KW4Z
Mar 25 627'2 634'0 625'4 632'6 5'6 633'0s 04/12 Chart for @KW5H Options for @KW5H
May 25 636'2 641'4 635'6 641'0 6'0 640'6s 04/12 Chart for @KW5K Options for @KW5K
Jul 25 630'0 634'6 630'0 634'0 3'6 632'4s 04/12 Chart for @KW5N Options for @KW5N
Sep 25 638'6 3'6 636'2s 04/12 Chart for @KW5U Options for @KW5U
Dec 25 645'0 3'4 646'2s 04/12 Chart for @KW5Z Options for @KW5Z
Mar 26 634'0 3'2 653'0s 04/12 Chart for @KW6H Options for @KW6H
May 26 658'4 3'2 658'4s 04/12 Chart for @KW6K Options for @KW6K
Jul 26 615'0 3'2 625'4s 04/12 Chart for @KW6N Options for @KW6N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 24 1158'4 1179'6 1154'0 1172'0 14'6 1174'0s 04/12 Chart for @S4K Options for @S4K
Jul 24 1170'4 1192'6 1167'0 1184'4 14'2 1186'6s 04/12 Chart for @S4N Options for @S4N
Aug 24 1170'0 1190'6 1166'0 1182'4 13'0 1184'4s 04/12 Chart for @S4Q Options for @S4Q
Sep 24 1159'6 1177'0 1154'6 1169'2 11'6 1171'6s 04/12 Chart for @S4U Options for @S4U
Nov 24 1164'2 1181'0 1159'0 1173'6 12'0 1176'2s 04/12 Chart for @S4X Options for @S4X
Jan 25 1176'4 1193'0 1171'4 1186'2 11'4 1188'4s 04/12 Chart for @S5F Options for @S5F
Mar 25 1177'4 1193'4 1174'0 1186'0 9'0 1187'4s 04/12 Chart for @S5H Options for @S5H
May 25 1182'6 1197'2 1178'0 1188'6 8'0 1190'6s 04/12 Chart for @S5K Options for @S5K
Jul 25 1189'4 1201'4 1189'4 1195'2 8'0 1196'4s 04/12 Chart for @S5N Options for @S5N
Aug 25 1200'6 8'0 1189'2s 04/12 Chart for @S5Q Options for @S5Q
Sep 25 1160'0 6'2 1165'2s 04/12 Chart for @S5U Options for @S5U
Nov 25 1155'0 1162'0 1153'0 1156'4 7'0 1158'0s 04/12 Chart for @S5X Options for @S5X
Jan 26 1174'2 7'0 1166'4s 04/12 Chart for @S6F Options for @S6F
Mar 26 1140'0 7'0 1165'2s 04/12 Chart for @S6H Options for @S6H
May 26 1140'4 7'0 1167'6s 04/12 Chart for @S6K Options for @S6K
Jul 26 1193'4 7'0 1173'6s 04/12 Chart for @S6N Options for @S6N
Aug 26 1167'6 7'0 1167'6s 04/12 Chart for @S6Q Options for @S6Q
Sep 26 1156'4 6'6 1147'2s 04/12 Chart for @S6U Options for @S6U
Nov 26 1135'0 1135'0 1135'0 1135'0 7'0 1136'0s 04/12 Chart for @S6X Options for @S6X
Jul 27 1135'6 7'0 1135'6s 04/12 Chart for @S7N Options for @S7N
Nov 27 1080'0 7'0 1108'0s 04/12 Chart for @S7X Options for @S7X
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Webinars

Intraday Commodities
@CK4

Intraday Indexes
NASDAQ Composite


Local Conditions
Stockton, CA
Chg Zip Code: 
Temp: 55oF Feels Like: 55oF
Humid: 72% Dew Pt: 46oF
Barom: 29.83 Wind Dir: W
Cond: N/A Wind Spd: 7 mph
Sunrise: 6:31 Sunset: 7:39
As reported at FRENCH CAMP, CA at 7:00 AM
 
Local Radar
Stockton, CA
Radar
 
Local Forecast
Stockton, CA

Saturday

Sunday

Monday

Tuesday

Wednesday
High: 58°F
Low: 46°F
Precip: 80%
High: 62°F
Low: 46°F
Precip: 70%
High: 70°F
Low: 44°F
Precip: 0%
High: 77°F
Low: 47°F
Precip: 0%
High: 82°F
Low: 51°F
Precip: 0%
View complete Local Weather

DTN Ag Headline News
Data, Markets and NASS Reports
HPAI Found in 3 More Michigan Dairies
3 Farmers Find New Revenue Streams
ADM Breaks Ground on Minnesota Biorefinery
USDA Report Review
USDA Reports Summary
DTN Retail Fertilizer Trends
AFBF Still Hopeful on Farm Bill
Pork Seeks Prop 12 National Solution

DTN Ag Headline News
Data, Markets and NASS Reports
HPAI Found in 3 More Michigan Dairies
3 Farmers Find New Revenue Streams
ADM Breaks Ground on Minnesota Biorefinery
USDA Report Review
USDA Reports Summary
DTN Retail Fertilizer Trends
AFBF Still Hopeful on Farm Bill
Pork Seeks Prop 12 National Solution

My Market Watch
Click Here to Customize
Commodities
@C4K 434'6 6'6
@S4K 1172'0 14'6
@W4K 555'2 4'2
@O4K 350'2 3'6
Stocks
MSFT 421.9000 - 6.0300
WMT 60.1400 0.0500
XOM 120.3700 - 1.4200
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C4K)
Exchange:  CBOT
Last Trade:  434'6
Change:  6'6
Bid:  434'6
Ask:  434'6
Today's High:  437'4
Today's Low:  427'0
Volume:  186,965
Open:  428'2
Settle:  435'4s
Prev:  428'6
Contract High: 
Contract Low: 
Updated:  Apr-12-2024
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