Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 24 398'0 399'0 394'2 394'4 -3'4 398'0 01:47A Chart for @C4U Options for @C4U
Dec 24 412'0 413'0 408'2 408'6 -3'0 411'6 01:48A Chart for @C4Z Options for @C4Z
Mar 25 424'6 426'0 421'4 422'0 -3'0 425'0 01:48A Chart for @C5H Options for @C5H
May 25 434'2 435'2 431'0 431'4 -2'6 434'2 01:47A Chart for @C5K Options for @C5K
Jul 25 441'4 442'2 438'2 438'2 -3'2 441'4 01:47A Chart for @C5N Options for @C5N
Sep 25 445'2 445'6 443'4 443'4 -2'0 445'4 01:47A Chart for @C5U Options for @C5U
Dec 25 453'4 453'6 450'0 450'0 -3'6 453'6 01:47A Chart for @C5Z Options for @C5Z
Mar 26 465'0 465'0 464'2 464'2 -0'2 464'4 01:47A Chart for @C6H Options for @C6H
May 26 468'0 0'0 470'4 01:47A Chart for @C6K Options for @C6K
Jul 26 471'2 471'2 471'2 471'2 -3'0 474'2 01:47A Chart for @C6N Options for @C6N
Sep 26 464'2 0'0 451'4 01:47A Chart for @C6U Options for @C6U
Dec 26 451'2 0'0 451'0 01:46A Chart for @C6Z Options for @C6Z
Jul 27 462'0 0'0 466'2 01:25A Chart for @C7N Options for @C7N
Dec 27 445'0 0'0 449'6 12:51A Chart for @C7Z Options for @C7Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Sep 24 560'2 565'0 559'0 559'0 -2'0 561'0 01:48A Chart for @KW4U Options for @KW4U
Dec 24 577'0 581'4 575'6 575'6 -1'6 577'4 01:48A Chart for @KW4Z Options for @KW4Z
Mar 25 590'0 594'6 589'2 589'2 -1'6 591'0 01:48A Chart for @KW5H Options for @KW5H
May 25 598'0 601'0 596'6 598'0 -0'6 598'6 01:48A Chart for @KW5K Options for @KW5K
Jul 25 597'0 597'0 597'0 597'0 -0'6 597'6 01:48A Chart for @KW5N Options for @KW5N
Sep 25 606'6 607'2 606'6 607'2 6'4 605'2s 01:48A Chart for @KW5U Options for @KW5U
Dec 25 610'2 6'0 616'4s 01:48A Chart for @KW5Z Options for @KW5Z
Mar 26 635'0 6'0 622'6s 01:48A Chart for @KW6H Options for @KW6H
May 26 635'0 6'0 619'4s 01:48A Chart for @KW6K Options for @KW6K
Jul 26 595'0 6'0 600'4s 07/17 Chart for @KW6N Options for @KW6N
Sep 26 608'6 6'0 608'6s 07/17 Chart for @KW6U Options for @KW6U
Dec 26 620'6 6'0 620'6s 07/17 Chart for @KW6Z Options for @KW6Z
Mar 27 627'0 6'0 627'0s 07/17 Chart for @KW7H Options for @KW7H
May 27 623'6 6'0 623'6s 07/17 Chart for @KW7K Options for @KW7K
Jul 27 593'6 6'0 593'6s 07/17 Chart for @KW7N Options for @KW7N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Aug 24 1097'4 1099'6 1091'6 1092'4 -4'6 1097'2 01:47A Chart for @S4Q Options for @S4Q
Sep 24 1039'6 1042'2 1030'2 1033'2 -5'0 1038'2 01:47A Chart for @S4U Options for @S4U
Nov 24 1042'0 1044'4 1031'6 1035'2 -5'6 1041'0 01:48A Chart for @S4X Options for @S4X
Jan 25 1056'6 1058'4 1047'0 1050'4 -5'4 1056'0 01:47A Chart for @S5F Options for @S5F
Mar 25 1068'0 1069'6 1058'2 1062'2 -4'6 1067'0 01:47A Chart for @S5H Options for @S5H
May 25 1076'0 1078'2 1067'2 1071'6 -4'2 1076'0 01:47A Chart for @S5K Options for @S5K
Jul 25 1083'4 1084'6 1074'6 1078'2 -5'0 1083'2 01:47A Chart for @S5N Options for @S5N
Aug 25 1079'6 1081'2 1073'6 1073'6 -7'0 1080'6 01:47A Chart for @S5Q Options for @S5Q
Sep 25 1067'0 0'0 1066'0 01:47A Chart for @S5U Options for @S5U
Nov 25 1064'6 1065'6 1057'4 1060'2 -4'6 1065'0 01:47A Chart for @S5X Options for @S5X
Jan 26 1085'0 0'0 1076'2 01:47A Chart for @S6F Options for @S6F
Mar 26 1091'4 0'0 1078'0 01:47A Chart for @S6H Options for @S6H
May 26 1084'4 0'0 1082'4 01:47A Chart for @S6K Options for @S6K
Jul 26 1105'0 0'0 1089'0 01:47A Chart for @S6N Options for @S6N
Aug 26 1082'0 0'0 1082'0 01:47A Chart for @S6Q Options for @S6Q
Sep 26 1175'0 0'0 1069'6 01:47A Chart for @S6U Options for @S6U
Nov 26 1071'0 0'0 1068'4 01:48A Chart for @S6X Options for @S6X
Jul 27 1081'2 0'0 1081'2 01:47A Chart for @S7N Options for @S7N
Nov 27 1074'4 0'0 1062'6 01:48A Chart for @S7X Options for @S7X
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Webinars

Intraday Commodities
@CU4

Intraday Indexes
NASDAQ Composite


Local Conditions
Stockton, CA
Chg Zip Code: 
Temp: 73oF Feels Like: 73oF
Humid: 55% Dew Pt: 56oF
Barom: 29.91 Wind Dir: WNW
Cond: N/A Wind Spd: 8 mph
Sunrise: 5:57 Sunset: 8:24
As reported at FRENCH CAMP, CA at 11:00 PM
 
Local Radar
Stockton, CA
Radar
 
Local Forecast
Stockton, CA

Thursday

Friday

Saturday

Sunday

Monday
High: 100°F
Low: 62°F
Precip: 0%
High: 103°F
Low: 64°F
Precip: 0%
High: 95°F
Low: 67°F
Precip: 0%
High: 95°F
Low: 62°F
Precip: 0%
High: 104°F
Low: 63°F
Precip: 0%
View complete Local Weather

DTN Ag Headline News
Deere Responds to DEI Criticisms
DTN Retail Fertilizer Trends
Study: Link Between Ag Stress, Alcohol
EPA to Assess Chem Spray Drift Earlier
USDA Weekly Crop Progress Report
Poultry Growers Sue Tyson Over Shutdown
Top 5 Things to Watch
View From the Cab
Rebuilding Rural Resilience in Recovery

DTN Ag Headline News
Deere Responds to DEI Criticisms
DTN Retail Fertilizer Trends
Study: Link Between Ag Stress, Alcohol
EPA to Assess Chem Spray Drift Earlier
USDA Weekly Crop Progress Report
Poultry Growers Sue Tyson Over Shutdown
Top 5 Things to Watch
View From the Cab
Rebuilding Rural Resilience in Recovery

My Market Watch
Click Here to Customize
Commodities
@C4U 394'4 -3'4
@S4Q 1092'4 -4'6
@W4U 539'6 0'4
@O4U 330'0 5'2
Stocks
MSFT 443.5200 - 6.0000
WMT 71.030000 1.040000
XOM 117.6400 1.6000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C4U)
Exchange:  CBOT
Last Trade:  394'4
Change:  -3'4
Bid:  394'4
Ask:  394'6
Today's High:  399'0
Today's Low:  394'2
Volume:  115,086
Open:  398'0
Settle:  398'0
Prev:  398'0
Contract High: 
Contract Low: 
Updated:  Jul-18-2024
1:47:00AM
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