Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 24 436'4 438'2 435'0 437'0 1'0 436'0 06:30A Chart for @C4K Options for @C4K
Jul 24 449'2 450'6 447'4 449'6 1'0 448'6 06:29A Chart for @C4N Options for @C4N
Sep 24 458'0 460'0 457'2 459'0 1'0 458'0 06:30A Chart for @C4U Options for @C4U
Dec 24 470'6 472'4 469'6 471'6 1'0 470'6 06:30A Chart for @C4Z Options for @C4Z
Mar 25 483'4 485'0 482'6 483'6 0'2 483'4 06:30A Chart for @C5H Options for @C5H
May 25 490'0 491'6 489'4 490'0 0'0 490'0 06:30A Chart for @C5K Options for @C5K
Jul 25 493'4 494'2 492'2 492'2 0'0 492'2 06:29A Chart for @C5N Options for @C5N
Sep 25 483'2 0'0 482'2 06:30A Chart for @C5U Options for @C5U
Dec 25 485'0 486'0 484'2 485'2 1'0 484'2 06:30A Chart for @C5Z Options for @C5Z
Mar 26 492'4 0'0 493'4 06:30A Chart for @C6H Options for @C6H
May 26 498'0 0'0 497'2 06:29A Chart for @C6K Options for @C6K
Jul 26 498'6 0'0 500'0 06:30A Chart for @C6N Options for @C6N
Sep 26 475'0 475'0 475'0 475'0 0'6 474'2 03:47A Chart for @C6U Options for @C6U
Dec 26 474'6 474'6 474'4 474'4 1'0 473'4 06:28A Chart for @C6Z Options for @C6Z
Jul 27 485'2 0'0 485'2 03:47A Chart for @C7N Options for @C7N
Dec 27 472'6 0'0 468'4 06:30A Chart for @C7Z Options for @C7Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
May 24 574'6 577'4 571'4 576'6 3'0 573'6 06:30A Chart for @KW4K Options for @KW4K
Jul 24 568'4 569'2 563'6 568'2 0'6 567'4 06:29A Chart for @KW4N Options for @KW4N
Sep 24 580'4 580'4 574'0 577'2 -0'2 577'4 06:30A Chart for @KW4U Options for @KW4U
Dec 24 595'2 597'0 591'6 595'0 0'0 595'0 06:30A Chart for @KW4Z Options for @KW4Z
Mar 25 608'2 608'2 607'4 607'4 -2'6 610'2 06:30A Chart for @KW5H Options for @KW5H
May 25 615'0 622'0 610'0 618'6 7'6 618'4s 06:29A Chart for @KW5K Options for @KW5K
Jul 25 605'6 7'4 616'0s 06:30A Chart for @KW5N Options for @KW5N
Sep 25 630'0 8'6 623'2s 06:30A Chart for @KW5U Options for @KW5U
Dec 25 620'4 8'0 634'2s 06:29A Chart for @KW5Z Options for @KW5Z
Mar 26 634'0 8'0 646'6s 03/18 Chart for @KW6H Options for @KW6H
May 26 652'2 8'0 652'2s 03/18 Chart for @KW6K Options for @KW6K
Jul 26 615'0 8'0 618'0s 03/18 Chart for @KW6N Options for @KW6N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 24 1188'0 1192'2 1184'2 1188'2 0'4 1187'6 06:30A Chart for @S4K Options for @S4K
Jul 24 1202'2 1206'6 1199'0 1202'4 0'2 1202'2 06:30A Chart for @S4N Options for @S4N
Aug 24 1199'0 1203'4 1196'0 1200'0 1'0 1199'0 06:30A Chart for @S4Q Options for @S4Q
Sep 24 1183'2 1186'6 1181'0 1183'6 0'2 1183'4 06:30A Chart for @S4U Options for @S4U
Nov 24 1180'2 1184'6 1177'6 1181'2 0'6 1180'4 06:30A Chart for @S4X Options for @S4X
Jan 25 1191'2 1194'4 1187'6 1189'0 -1'4 1190'4 06:30A Chart for @S5F Options for @S5F
Mar 25 1187'6 1191'4 1185'0 1186'6 -0'4 1187'2 06:30A Chart for @S5H Options for @S5H
May 25 1188'4 1193'2 1187'4 1189'2 -0'4 1189'6 06:29A Chart for @S5K Options for @S5K
Jul 25 1195'4 1200'0 1195'4 1197'2 1'4 1195'6 06:30A Chart for @S5N Options for @S5N
Aug 25 1245'0 0'0 1190'6 06:30A Chart for @S5Q Options for @S5Q
Sep 25 1135'4 0'0 1170'0 06:30A Chart for @S5U Options for @S5U
Nov 25 1161'4 1161'4 1159'0 1159'0 -2'6 1161'6 06:30A Chart for @S5X Options for @S5X
Jan 26 1165'0 0'0 1170'4 06:30A Chart for @S6F Options for @S6F
Mar 26 1140'0 0'0 1170'0 06:30A Chart for @S6H Options for @S6H
May 26 1140'4 0'0 1173'4 06:30A Chart for @S6K Options for @S6K
Jul 26 1156'4 0'0 1178'4 06:30A Chart for @S6N Options for @S6N
Aug 26 1172'4 0'0 1172'4 03/18 Chart for @S6Q Options for @S6Q
Sep 26 1155'2 0'0 1155'2 03/18 Chart for @S6U Options for @S6U
Nov 26 1147'0 0'0 1141'0 06:30A Chart for @S6X Options for @S6X
Jul 27 1140'6 0'0 1140'6 01:10A Chart for @S7N Options for @S7N
Nov 27 1080'0 0'0 1117'6 01:10A 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: 50oF Feels Like: 50oF
Humid: 89% Dew Pt: 47oF
Barom: 30.05 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 7:08 Sunset: 7:16
As reported at FRENCH CAMP, CA at 4:00 AM
 
Local Radar
Stockton, CA
Radar
 
Local Forecast
Stockton, CA

Tuesday

Wednesday

Thursday

Friday

Saturday
High: 78°F
Low: 47°F
Precip: 0%
High: 76°F
Low: 46°F
Precip: 0%
High: 74°F
Low: 46°F
Precip: 0%
High: 72°F
Low: 48°F
Precip: 70%
High: 65°F
Low: 49°F
Precip: 70%
View complete Local Weather

DTN Ag Headline News
Editors' Notebook
Avoiding SAF Flight Cancellation
Product of the USA Label Ruling
Top 5 Things to Watch
Sage Grouse Protections and Livestock
Triumph: Toss Question 3 Pork Sale Ban
Bill Includes Cattle EID Tag Funding
More No Sales at Land Auctions
DTN Retail Fertilizer Trends

DTN Ag Headline News
Editors' Notebook
Avoiding SAF Flight Cancellation
Product of the USA Label Ruling
Top 5 Things to Watch
Sage Grouse Protections and Livestock
Triumph: Toss Question 3 Pork Sale Ban
Bill Includes Cattle EID Tag Funding
More No Sales at Land Auctions
DTN Retail Fertilizer Trends

My Market Watch
Click Here to Customize
Commodities
@C4K 437'0 1'0
@S4K 1188'4 0'6
@W4K 543'0 0'2
@O4K 358'4 0'0
Stocks
MSFT 417.3200 0.9000
WMT 60.8600 0.1800
XOM 112.3000 1.0300
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C4K)
Exchange:  CBOT
Last Trade:  437'0
Change:  1'0
Bid:  437'0
Ask:  437'2
Today's High:  438'2
Today's Low:  435'0
Volume:  121,822
Open:  436'4
Settle:  436'0
Prev:  436'0
Contract High: 
Contract Low: 
Updated:  Mar-19-2024
6:29:00AM
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