Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 25 465'0 466'2 462'4 462'6 -1'4 464'2 03:33A Chart for @C5K Options for @C5K
Jul 25 472'0 473'4 470'2 470'2 -1'2 471'4 03:33A Chart for @C5N Options for @C5N
Sep 25 445'4 446'6 443'4 443'4 -1'2 444'6 03:34A Chart for @C5U Options for @C5U
Dec 25 451'4 453'0 449'4 449'6 -1'2 451'0 03:33A Chart for @C5Z Options for @C5Z
Mar 26 463'6 465'0 462'0 462'2 -1'2 463'4 03:34A Chart for @C6H Options for @C6H
May 26 471'0 471'0 471'0 471'0 0'0 471'0 03:34A Chart for @C6K Options for @C6K
Jul 26 476'0 476'0 473'2 473'2 -1'6 475'0 03:33A Chart for @C6N Options for @C6N
Sep 26 454'6 454'6 454'4 454'4 -1'2 455'6 03:33A Chart for @C6U Options for @C6U
Dec 26 454'0 455'2 453'6 453'6 -1'2 455'0 03:33A Chart for @C6Z Options for @C6Z
Mar 27 465'2 0'0 465'6 03:33A Chart for @C7H Options for @C7H
May 27 466'2 0'0 471'4 03:33A Chart for @C7K Options for @C7K
Jul 27 471'0 0'0 473'6 03:33A Chart for @C7N Options for @C7N
Sep 27 453'0 0'0 454'6 03/23 Chart for @C7U Options for @C7U
Dec 27 454'4 0'0 455'2 03:33A Chart for @C7Z Options for @C7Z
Jul 28 472'2 0'0 472'2 03/23 Chart for @C8N Options for @C8N
Dec 28 458'0 0'0 458'2 03/21 Chart for @C8Z Options for @C8Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
May 25 590'4 595'2 584'6 585'0 -3'6 588'6 03:34A Chart for @KW5K Options for @KW5K
Jul 25 605'2 610'0 599'4 599'6 -3'6 603'4 03:34A Chart for @KW5N Options for @KW5N
Sep 25 622'0 625'0 614'6 614'6 -3'6 618'4 03:34A Chart for @KW5U Options for @KW5U
Dec 25 642'6 644'6 635'4 635'6 -3'4 639'2 03:34A Chart for @KW5Z Options for @KW5Z
Mar 26 661'0 661'0 651'6 651'6 -3'4 655'2 03:34A Chart for @KW6H Options for @KW6H
May 26 662'0 2'4 663'2s 03:34A Chart for @KW6K Options for @KW6K
Jul 26 652'6 660'0 652'6 654'0 3'0 657'4s 03:34A Chart for @KW6N Options for @KW6N
Sep 26 631'6 2'4 662'6s 03:34A Chart for @KW6U Options for @KW6U
Dec 26 668'6 2'2 673'6s 03/23 Chart for @KW6Z Options for @KW6Z
Mar 27 662'6 2'0 679'2s 03/23 Chart for @KW7H Options for @KW7H
May 27 676'0 2'0 676'0s 03/21 Chart for @KW7K Options for @KW7K
Jul 27 656'0 2'0 656'0s 03/21 Chart for @KW7N Options for @KW7N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 25 1010'0 1011'4 1005'6 1006'6 -3'0 1009'6 03:34A Chart for @S5K Options for @S5K
Jul 25 1021'6 1023'2 1017'4 1018'2 -3'2 1021'4 03:34A Chart for @S5N Options for @S5N
Aug 25 1017'0 1018'2 1012'6 1014'2 -2'4 1016'6 03:34A Chart for @S5Q Options for @S5Q
Sep 25 1004'2 1005'0 999'4 1000'2 -3'0 1003'2 03:34A Chart for @S5U Options for @S5U
Nov 25 1007'6 1009'2 1004'2 1005'6 -2'0 1007'6 03:34A Chart for @S5X Options for @S5X
Jan 26 1019'6 1021'0 1016'4 1017'2 -2'6 1020'0 03:34A Chart for @S6F Options for @S6F
Mar 26 1024'4 1024'4 1020'6 1021'4 -2'2 1023'6 03:34A Chart for @S6H Options for @S6H
May 26 1030'0 1030'0 1027'4 1028'0 -2'4 1030'4 03:34A Chart for @S6K Options for @S6K
Jul 26 1037'6 1037'6 1035'2 1036'0 -2'2 1038'2 03:34A Chart for @S6N Options for @S6N
Aug 26 1039'0 0'0 1034'4 03:33A Chart for @S6Q Options for @S6Q
Sep 26 1020'0 0'0 1017'6 03:34A Chart for @S6U Options for @S6U
Nov 26 1012'0 1015'6 1012'0 1013'0 -2'6 1015'6 03:34A Chart for @S6X Options for @S6X
Jan 27 1030'0 0'0 1026'4 03:34A Chart for @S7F Options for @S7F
Mar 27 1027'6 0'0 1027'6 03:34A Chart for @S7H Options for @S7H
May 27 1048'2 0'0 1033'2 03:34A Chart for @S7K Options for @S7K
Jul 27 1065'4 0'0 1040'6 03:34A Chart for @S7N Options for @S7N
Aug 27 1039'4 0'0 1039'4 03/21 Chart for @S7Q Options for @S7Q
Sep 27 1023'6 0'0 1023'6 03/23 Chart for @S7U Options for @S7U
Nov 27 1030'0 0'0 1026'4 03:34A Chart for @S7X Options for @S7X
Jul 28 1046'2 0'0 1046'2 03/23 Chart for @S8N Options for @S8N
Nov 28 1025'0 0'0 1022'6 03/23 Chart for @S8X Options for @S8X
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Webinars

Intraday Commodities
@CK5

Intraday Indexes
NASDAQ Composite


Local Conditions
Stockton, CA
Chg Zip Code: 
Temp: 53oF Feels Like: 53oF
Humid: 86% Dew Pt: 49oF
Barom: 30.1 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 7:01 Sunset: 7:20
As reported at FRENCH CAMP, CA at 1:00 AM
 
Local Radar
Stockton, CA
Radar
 
Local Forecast
Stockton, CA

Monday
Tuesday
Wednesday
Thursday
Friday
High: 80°F
Low: 47°F
Precip: 0%		 High: 84°F
Low: 52°F
Precip: 0%		 High: 77°F
Low: 55°F
Precip: 0%		 High: 66°F
Low: 50°F
Precip: 0%		 High: 66°F
Low: 44°F
Precip: 0%
View complete Local Weather

DTN Ag Headline News
Equipment Roundup
USDA March 1 Cattle on Feed Report
Pandemic Opened New Revenue Doors
Pandemic Opened New Revenue Doors
USDA Funds for Rio Grande Farmers
USDA Revives July Cattle Report, Others
Fed Judge Denies ADM Dismissal Motions
DTN Retail Fertilizer Trends
Trump Extends Monarch Comment Period

DTN Ag Headline News
Equipment Roundup
USDA March 1 Cattle on Feed Report
Pandemic Opened New Revenue Doors
Pandemic Opened New Revenue Doors
USDA Funds for Rio Grande Farmers
USDA Revives July Cattle Report, Others
Fed Judge Denies ADM Dismissal Motions
DTN Retail Fertilizer Trends
Trump Extends Monarch Comment Period

My Market Watch
Click Here to Customize
Commodities
@C5K 462'6 -1'4
@S5K 1006'6 -3'0
@W5K 554'4 -3'6
@O5K 378'4 -2'2
Stocks
MSFT 391.2600 4.4200
WMT 85.9800 0.4050
XOM 115.5000 - 0.4000
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5K)
Exchange:  CBOT
Last Trade:  463'0
Change:  -1'2
Bid:  462'6
Ask:  463'0
Today's High:  466'2
Today's Low:  462'4
Volume:  182,427
Open:  465'0
Settle:  464'2
Prev:  464'2
Contract High: 
Contract Low: 
Updated:  Mar-24-2025
3:31:00AM
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