Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 24 458'4 460'4 458'2 459'6 1'6 458'0 07:49P Chart for @C4N Options for @C4N
Sep 24 468'6 470'6 468'6 470'2 1'6 468'4 07:49P Chart for @C4U Options for @C4U
Dec 24 482'4 484'6 482'4 484'2 2'0 482'2 07:49P Chart for @C4Z Options for @C4Z
Mar 25 495'2 497'4 495'2 497'0 1'6 495'2 07:49P Chart for @C5H Options for @C5H
May 25 503'4 505'0 503'4 504'6 1'6 503'0 07:49P Chart for @C5K Options for @C5K
Jul 25 508'0 509'4 508'0 509'4 1'2 508'2 07:49P Chart for @C5N Options for @C5N
Sep 25 489'2 490'0 489'2 490'0 0'4 489'4 07:48P Chart for @C5U Options for @C5U
Dec 25 490'4 491'4 490'0 491'4 0'6 490'6 07:48P Chart for @C5Z Options for @C5Z
Mar 26 500'6 500'6 500'6 500'6 0'0 500'6 07:48P Chart for @C6H Options for @C6H
May 26 504'4 0'0 506'6 07:48P Chart for @C6K Options for @C6K
Jul 26 510'0 0'0 511'2 07:48P Chart for @C6N Options for @C6N
Sep 26 483'0 0'0 481'0 07:40P Chart for @C6U Options for @C6U
Dec 26 482'0 482'0 481'2 481'2 0'6 480'4 07:47P Chart for @C6Z Options for @C6Z
Jul 27 490'2 0'0 492'2 07:40P Chart for @C7N Options for @C7N
Dec 27 478'6 0'0 474'6 07:47P Chart for @C7Z Options for @C7Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Jul 24 701'0 710'0 701'0 707'6 6'2 701'4 07:49P Chart for @KW4N Options for @KW4N
Sep 24 715'6 723'6 715'6 722'0 5'6 716'2 07:49P Chart for @KW4U Options for @KW4U
Dec 24 736'0 744'4 736'0 743'4 6'4 737'0 07:49P Chart for @KW4Z Options for @KW4Z
Mar 25 757'0 759'4 756'2 759'4 7'0 752'4 07:49P Chart for @KW5H Options for @KW5H
May 25 760'6 763'2 760'6 763'2 6'4 756'6 07:49P Chart for @KW5K Options for @KW5K
Jul 25 746'6 748'4 746'6 747'2 3'2 744'0 07:48P Chart for @KW5N Options for @KW5N
Sep 25 749'6 749'6 749'6 749'6 4'4 745'2 07:49P Chart for @KW5U Options for @KW5U
Dec 25 742'6 742'6 742'6 742'6 -9'0 751'6 07:48P Chart for @KW5Z Options for @KW5Z
Mar 26 734'0 -2'0 751'2s 07:48P Chart for @KW6H Options for @KW6H
May 26 730'0 1'4 744'0s 07:00P Chart for @KW6K Options for @KW6K
Jul 26 700'0 700'0 685'0 685'0 2'2 701'0s 01:30P Chart for @KW6N Options for @KW6N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 24 1235'0 1238'0 1233'2 1236'6 0'4 1236'2 07:49P Chart for @S4N Options for @S4N
Aug 24 1233'2 1235'6 1231'6 1234'6 0'6 1234'0 07:49P Chart for @S4Q Options for @S4Q
Sep 24 1213'0 1216'4 1213'0 1215'4 0'4 1215'0 07:49P Chart for @S4U Options for @S4U
Nov 24 1213'0 1214'4 1210'4 1213'2 0'2 1213'0 07:49P Chart for @S4X Options for @S4X
Jan 25 1221'6 1225'4 1221'6 1224'2 0'0 1224'2 07:49P Chart for @S5F Options for @S5F
Mar 25 1218'2 1222'2 1218'0 1221'0 0'2 1220'6 07:49P Chart for @S5H Options for @S5H
May 25 1222'2 1223'4 1222'0 1222'4 0'2 1222'2 07:49P Chart for @S5K Options for @S5K
Jul 25 1227'0 1228'4 1227'0 1227'0 -0'4 1227'4 07:49P Chart for @S5N Options for @S5N
Aug 25 1216'4 0'0 1220'0 07:49P Chart for @S5Q Options for @S5Q
Sep 25 1188'4 0'0 1198'2 07:44P Chart for @S5U Options for @S5U
Nov 25 1190'0 1191'0 1190'0 1190'6 0'2 1190'4 07:47P Chart for @S5X Options for @S5X
Jan 26 1196'4 0'0 1199'0 07:44P Chart for @S6F Options for @S6F
Mar 26 1140'0 0'0 1197'6 07:44P Chart for @S6H Options for @S6H
May 26 1140'4 0'0 1200'0 07:44P Chart for @S6K Options for @S6K
Jul 26 1215'0 0'0 1205'6 07:44P Chart for @S6N Options for @S6N
Aug 26 1199'6 0'0 1199'6 07:00P Chart for @S6Q Options for @S6Q
Sep 26 1175'0 0'0 1178'4 07:00P Chart for @S6U Options for @S6U
Nov 26 1171'0 0'0 1170'0 07:44P Chart for @S6X Options for @S6X
Jul 27 1170'0 0'0 1170'0 07:00P Chart for @S7N Options for @S7N
Nov 27 1132'0 0'0 1133'6 07:00P Chart for @S7X Options for @S7X
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Webinars

Intraday Commodities
@CN4

Intraday Indexes
NASDAQ Composite


Local Conditions
Stockton, CA
Chg Zip Code: 
Temp: 87oF Feels Like: 84oF
Humid: 14% Dew Pt: 32oF
Barom: 29.87 Wind Dir: NW
Cond: N/A Wind Spd: 12 mph
Sunrise: 5:48 Sunset: 8:14
As reported at FRENCH CAMP, CA at 5:00 PM
 
Local Radar
Stockton, CA
Radar
 
Local Forecast
Stockton, CA

Wednesday

Thursday

Friday

Saturday

Sunday
High: 88°F
Low: 54°F
Precip: 0%
High: 85°F
Low: 56°F
Precip: 0%
High: 79°F
Low: 49°F
Precip: 0%
High: 74°F
Low: 52°F
Precip: 0%
High: 82°F
Low: 48°F
Precip: 0%
View complete Local Weather

DTN Ag Headline News
Debating Farm Safety Net Wins and Costs
Touting Trade, Vilsack Taps CCC Fund
USDA Weekly Crop Progress Report
Ethanol Groups Petition Supreme Court
Top 5 Things to Watch
Mental Health Hope & Help - 7
View From the Cab
Manage Effects of Solar Storms
House Farm Bill Text Details

DTN Ag Headline News
Debating Farm Safety Net Wins and Costs
Touting Trade, Vilsack Taps CCC Fund
USDA Weekly Crop Progress Report
Ethanol Groups Petition Supreme Court
Top 5 Things to Watch
Mental Health Hope & Help - 7
View From the Cab
Manage Effects of Solar Storms
House Farm Bill Text Details

My Market Watch
Click Here to Customize
Commodities
@C4N 459'6 1'6
@S4N 1236'6 0'4
@W4N 704'6 7'2
@O4N 366'4 4'4
Stocks
MSFT 429.0400 3.7000
WMT 65.150000 0.970000
XOM 117.8500 - 0.8200
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C4N)
Exchange:  CBOT
Last Trade:  459'6
Change:  1'6
Bid:  459'4
Ask:  460'0
Today's High:  460'4
Today's Low:  458'2
Volume:  152,591
Open:  458'4
Settle:  458'0
Prev:  458'0
Contract High: 
Contract Low: 
Updated:  May-21-2024
7:47:00PM
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