Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 21 533'0 540'0 532'0 538'2 5'6 538'0s 10/22 Chart for @C1Z Options for @C1Z
Mar 22 541'6 548'0 540'6 546'2 5'2 546'6s 10/22 Chart for @C2H Options for @C2H
May 22 546'0 551'6 545'0 550'2 5'0 550'6s 10/22 Chart for @C2K Options for @C2K
Jul 22 546'0 551'6 545'4 550'0 5'0 551'0s 10/22 Chart for @C2N Options for @C2N
Sep 22 530'4 535'0 529'4 533'2 3'2 534'6s 10/22 Chart for @C2U Options for @C2U
Dec 22 529'2 533'0 528'0 531'4 3'0 533'0s 10/22 Chart for @C2Z Options for @C2Z
Mar 23 535'0 539'4 535'0 539'2 3'2 539'4s 10/22 Chart for @C3H Options for @C3H
May 23 537'2 539'4 536'6 536'6 2'6 541'0s 10/22 Chart for @C3K Options for @C3K
Jul 23 536'0 539'6 535'2 538'2 2'4 539'6s 10/22 Chart for @C3N Options for @C3N
Sep 23 503'2 503'2 502'6 502'6 2'2 505'6s 10/22 Chart for @C3U Options for @C3U
Dec 23 494'2 497'6 494'0 496'0 2'4 496'4s 10/22 Chart for @C3Z Options for @C3Z
Jul 24 505'0 2'2 504'6s 10/22 Chart for @C4N Options for @C4N
Dec 24 457'0 457'0 456'4 456'4 1'4 457'0s 10/22 Chart for @C4Z Options for @C4Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Dec 21 750'0 775'0 750'0 774'0 26'2 774'0s 10/22 Chart for @KW1Z Options for @KW1Z
Mar 22 756'6 777'4 755'4 776'6 22'4 776'4s 10/22 Chart for @KW2H Options for @KW2H
May 22 758'0 776'0 754'4 774'4 19'4 775'0s 10/22 Chart for @KW2K Options for @KW2K
Jul 22 748'0 764'0 746'0 761'0 14'4 762'0s 10/22 Chart for @KW2N Options for @KW2N
Sep 22 746'6 762'4 746'6 760'4 13'0 761'4s 10/22 Chart for @KW2U Options for @KW2U
Dec 22 755'4 769'4 755'4 766'4 12'2 768'0s 10/22 Chart for @KW2Z Options for @KW2Z
Mar 23 762'6 766'2 762'6 766'2 12'4 768'4s 10/22 Chart for @KW3H Options for @KW3H
May 23 744'4 11'6 761'4s 10/22 Chart for @KW3K Options for @KW3K
Jul 23 729'2 741'6 729'2 738'4 13'2 744'2s 10/22 Chart for @KW3N Options for @KW3N
Sep 23 710'0 14'2 738'0s 10/22 Chart for @KW3U Options for @KW3U
Dec 23 745'0 745'0 745'0 745'0 14'2 751'0s 10/22 Chart for @KW3Z Options for @KW3Z
Mar 24 748'0 14'0 748'0s 10/22 Chart for @KW4H Options for @KW4H
May 24 745'6 14'0 745'6s 10/22 Chart for @KW4K Options for @KW4K
Jul 24 680'4 680'4 680'4 680'4 14'6 687'4s 10/22 Chart for @KW4N Options for @KW4N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 21 1224'0 1230'4 1217'0 1219'6 -3'4 1220'4s 10/22 Chart for @S1X Options for @S1X
Jan 22 1233'4 1240'4 1227'0 1229'6 -2'6 1230'6s 10/22 Chart for @S2F Options for @S2F
Mar 22 1243'4 1249'6 1236'4 1239'2 -3'6 1239'6s 10/22 Chart for @S2H Options for @S2H
May 22 1252'4 1258'4 1245'4 1248'2 -3'6 1249'0s 10/22 Chart for @S2K Options for @S2K
Jul 22 1256'6 1264'0 1251'0 1253'4 -4'2 1254'4s 10/22 Chart for @S2N Options for @S2N
Aug 22 1255'0 1258'4 1247'0 1251'4 -6'0 1250'2s 10/22 Chart for @S2Q Options for @S2Q
Sep 22 1236'6 1240'0 1229'2 1230'6 -6'6 1231'4s 10/22 Chart for @S2U Options for @S2U
Nov 22 1227'0 1232'6 1221'4 1222'4 -6'0 1223'6s 10/22 Chart for @S2X Options for @S2X
Jan 23 1231'0 1232'0 1223'0 1223'2 -6'4 1224'6s 10/22 Chart for @S3F Options for @S3F
Mar 23 1209'2 1213'2 1202'4 1204'6 -7'6 1204'2s 10/22 Chart for @S3H Options for @S3H
May 23 1204'2 1206'0 1195'2 1196'4 -9'0 1197'4s 10/22 Chart for @S3K Options for @S3K
Jul 23 1207'4 1207'4 1199'4 1199'4 -8'6 1199'2s 10/22 Chart for @S3N Options for @S3N
Aug 23 1194'6 -7'6 1194'6s 10/22 Chart for @S3Q Options for @S3Q
Sep 23 1183'6 -7'6 1183'6s 10/22 Chart for @S3U Options for @S3U
Nov 23 1185'0 1192'0 1173'0 1175'2 -8'4 1174'6s 10/22 Chart for @S3X Options for @S3X
Jul 24 1168'2 -8'4 1168'2s 10/22 Chart for @S4N Options for @S4N
Nov 24 1133'0 1133'0 1133'0 1133'0 -8'4 1126'0s 10/22 Chart for @S4X Options for @S4X
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Webinars

Intraday Commodities
@CZ1

Intraday Indexes
NASDAQ Composite


Local Conditions
Stockton, CA
Chg Zip Code: 
Temp: 59oF Feels Like: 59oF
Humid: 72% Dew Pt: 50oF
Barom: 29.68 Wind Dir: SSE
Cond: N/A Wind Spd: 26 mph
Sunrise: 7:22 Sunset: 6:15
As reported at FRENCH CAMP, CA at 10:00 AM
 
Local Radar
Stockton, CA
Radar
 
Local Forecast
Stockton, CA

Sunday

Monday

Tuesday

Wednesday

Thursday
High: 64°F
Low: 54°F
Precip: 80%
High: 61°F
Low: 52°F
Precip: 80%
High: 62°F
Low: 46°F
Precip: 0%
High: 68°F
Low: 49°F
Precip: 0%
High: 70°F
Low: 48°F
Precip: 0%
View complete Local Weather

DTN Ag Headline News
Labor, Infrastructure and Supply Chains
Health Monitoring Planned in Mead, NE
Cattle Contracts Library
Brazil Soy Planting Outpaces Last Year
Corn King Hula Aims To Go Higher
Pension Funds Sue Over Bayer-Monsanto
View From the Cab
Here's How to Get Started in Farming
Farmers Embrace Bioinsecticides

DTN Ag Headline News
Labor, Infrastructure and Supply Chains
Health Monitoring Planned in Mead, NE
Cattle Contracts Library
Brazil Soy Planting Outpaces Last Year
Corn King Hula Aims To Go Higher
Pension Funds Sue Over Bayer-Monsanto
View From the Cab
Here's How to Get Started in Farming
Farmers Embrace Bioinsecticides

My Market Watch
Click Here to Customize
Commodities
@C1Z 538'2 5'6
@S1X 1219'6 -3'4
@W1Z 758'2 14'6
@O1Z 667'4 7'2
Stocks
MSFT 309.160000 - 1.600000
WMT 148.340000
XOM 63.120000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C1Z)
Exchange:  CBOT
Last Trade:  538'2
Change:  5'6
Bid:  538'0
Ask:  538'0
Today's High:  540'0
Today's Low:  532'0
Volume:  109,345
Open:  533'0
Settle:  538'0s
Prev:  532'2
Contract High: 
Contract Low: 
Updated:  Oct-22-2021
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