Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 23 451'0 453'4 447'0 449'4 -1'6 449'6s 02:30P Chart for @C3Z Options for @C3Z
Mar 24 473'4 477'2 470'4 475'6 2'2 475'6s 02:36P Chart for @C4H Options for @C4H
May 24 486'0 489'4 483'2 488'2 2'4 488'4s 01:20P Chart for @C4K Options for @C4K
Jul 24 495'6 499'0 493'2 497'6 2'4 498'2s 01:30P Chart for @C4N Options for @C4N
Sep 24 498'4 502'0 496'6 500'6 2'4 501'0s 01:30P Chart for @C4U Options for @C4U
Dec 24 505'0 508'4 503'6 507'2 2'0 507'6s 02:30P Chart for @C4Z Options for @C4Z
Mar 25 516'2 518'6 514'2 518'4 2'2 518'4s 01:30P Chart for @C5H Options for @C5H
May 25 520'6 524'0 519'4 522'6 2'4 523'4s 01:30P Chart for @C5K Options for @C5K
Jul 25 519'6 525'0 519'6 523'4 2'6 524'0s 01:25P Chart for @C5N Options for @C5N
Sep 25 510'0 510'0 510'0 510'0 0'6 509'4s 01:20P Chart for @C5U Options for @C5U
Dec 25 506'6 508'2 506'2 508'0 0'4 507'6s 01:20P Chart for @C5Z Options for @C5Z
Jul 26 523'0 0'2 524'2s 01:20P Chart for @C6N Options for @C6N
Dec 26 506'6 506'6 506'0 506'0 -1'0 507'2s 01:30P Chart for @C6Z Options for @C6Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Dec 23 613'0 641'6 611'4 640'6 27'0 640'0s 01:30P Chart for @KW3Z Options for @KW3Z
Mar 24 617'0 637'0 615'6 633'6 16'4 634'2s 01:30P Chart for @KW4H Options for @KW4H
May 24 623'2 642'0 621'4 638'0 16'2 639'2s 01:30P Chart for @KW4K Options for @KW4K
Jul 24 628'6 647'0 628'4 643'0 15'0 644'2s 01:30P Chart for @KW4N Options for @KW4N
Sep 24 641'2 657'6 640'4 654'2 14'2 655'2s 01:30P Chart for @KW4U Options for @KW4U
Dec 24 664'6 671'2 664'6 669'2 13'6 669'2s 01:24P Chart for @KW4Z Options for @KW4Z
Mar 25 672'2 677'0 672'2 676'2 12'6 677'0s 01:20P Chart for @KW5H Options for @KW5H
May 25 724'0 12'6 679'0s 01:20P Chart for @KW5K Options for @KW5K
Jul 25 670'0 13'0 674'2s 01:20P Chart for @KW5N Options for @KW5N
Sep 25 700'0 13'0 662'6s 01:20P Chart for @KW5U Options for @KW5U
Dec 25 718'0 13'0 682'2s 01:20P Chart for @KW5Z Options for @KW5Z
Mar 26 678'6 13'0 678'6s 01:20P Chart for @KW6H Options for @KW6H
May 26 695'6 13'0 695'6s 01:20P Chart for @KW6K Options for @KW6K
Jul 26 688'0 0'0 650'2s 01:20P Chart for @KW6N Options for @KW6N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 24 1346'4 1352'0 1337'0 1347'2 0'4 1347'0s 02:34P Chart for @S4F Options for @S4F
Mar 24 1364'0 1370'0 1356'0 1366'0 0'6 1365'4s 01:30P Chart for @S4H Options for @S4H
May 24 1378'0 1383'2 1368'6 1378'4 0'4 1378'6s 01:24P Chart for @S4K Options for @S4K
Jul 24 1383'0 1388'0 1374'0 1383'0 0'0 1383'6s 01:30P Chart for @S4N Options for @S4N
Aug 24 1361'0 1363'6 1351'0 1359'6 0'2 1360'2s 01:24P Chart for @S4Q Options for @S4Q
Sep 24 1311'6 1313'0 1303'6 1310'4 0'0 1312'0s 01:24P Chart for @S4U Options for @S4U
Nov 24 1291'4 1296'0 1284'6 1291'0 -0'4 1292'4s 01:30P Chart for @S4X Options for @S4X
Jan 25 1296'6 1302'2 1292'4 1300'0 0'0 1299'4s 01:24P Chart for @S5F Options for @S5F
Mar 25 1290'4 1292'0 1287'0 1290'2 -0'2 1292'6s 01:20P Chart for @S5H Options for @S5H
May 25 1287'6 1287'6 1287'6 1287'6 0'2 1290'6s 01:20P Chart for @S5K Options for @S5K
Jul 25 1288'6 1288'6 1287'0 1287'0 0'2 1293'4s 01:20P Chart for @S5N Options for @S5N
Aug 25 1245'0 0'2 1284'4s 01:20P Chart for @S5Q Options for @S5Q
Sep 25 1240'2 0'2 1255'4s 01:20P Chart for @S5U Options for @S5U
Nov 25 1249'2 1250'4 1246'4 1249'6 1'0 1251'0s 01:30P Chart for @S5X Options for @S5X
Jan 26 1256'4 1'0 1256'4s 01:20P Chart for @S6F Options for @S6F
Mar 26 1247'2 1'0 1247'2s 01:20P Chart for @S6H Options for @S6H
May 26 1244'6 1'0 1244'6s 01:20P Chart for @S6K Options for @S6K
Jul 26 1238'0 1'0 1243'4s 01:20P Chart for @S6N Options for @S6N
Aug 26 1233'6 1'0 1233'6s 01:20P Chart for @S6Q Options for @S6Q
Sep 26 1204'0 1'0 1204'0s 01:20P Chart for @S6U Options for @S6U
Nov 26 1200'0 2'0 1187'0s 01:30P Chart for @S6X Options for @S6X
Jul 27 1186'6 2'0 1186'6s 01:20P Chart for @S7N Options for @S7N
Nov 27 1127'2 2'0 1127'2s 01:20P Chart for @S7X Options for @S7X
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Webinars

Intraday Commodities
@CZ3

Intraday Indexes
NASDAQ Composite


Local Conditions
Stockton, CA
Chg Zip Code: 
Temp: 60oF Feels Like: 58oF
Humid: 42% Dew Pt: 37oF
Barom: 30.01 Wind Dir: N
Cond: N/A Wind Spd: 3 mph
Sunrise: 6:59 Sunset: 4:46
As reported at FRENCH CAMP, CA at 12:00 PM
 
Local Radar
Stockton, CA
Radar
 
Local Forecast
Stockton, CA

Wednesday
Thursday
Friday
Saturday
Sunday
High: 61°F
Low: 36°F
Precip: 0%		 High: 64°F
Low: 38°F
Precip: 26%		 High: 61°F
Low: 37°F
Precip: 0%		 High: 63°F
Low: 41°F
Precip: 0%		 High: 64°F
Low: 42°F
Precip: 0%
View complete Local Weather

DTN Ag Headline News
DTN Retail Fertilizer Trends
US Reaction to USMCA Dairy Ruling
Court Sides With Farmers Against Deere
USDA Weekly Crop Progress Report
Top 5 Things to Watch
Latest Salvo in US-Canada Dairy Dispute
Tribe Focuses on Regenerative Ag
Jury Awards $1.6B in Roundup Verdict
Nebraska Farmer Gets Prison on Bank Fraud

DTN Ag Headline News
DTN Retail Fertilizer Trends
US Reaction to USMCA Dairy Ruling
Court Sides With Farmers Against Deere
USDA Weekly Crop Progress Report
Top 5 Things to Watch
Latest Salvo in US-Canada Dairy Dispute
Tribe Focuses on Regenerative Ag
Jury Awards $1.6B in Roundup Verdict
Nebraska Farmer Gets Prison on Bank Fraud

My Market Watch
Click Here to Customize
Commodities
@C3Z 449'4 -1'6
@S4F 1347'2 0'4
@W3Z 556'2 12'2
@O3Z 360'0 1'2
Stocks
MSFT 378.8401 - 3.8599
WMT 155.9350 - 2.7050
XOM 102.0050 - 1.8950
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C3Z)
Exchange:  CBOT
Last Trade:  449'4
Change:  -1'6
Bid:  447'0
Ask:  449'0
Today's High:  453'4
Today's Low:  447'0
Volume:  134,684
Open:  451'0
Settle:  449'6s
Prev:  451'4
Contract High: 
Contract Low: 
Updated:  Nov-29-2023
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