Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 24 405'6 406'4 394'0 394'6 -11'4 394'4s 07/26 Chart for @C4U Options for @C4U
Dec 24 421'0 421'6 409'2 410'0 -10'6 410'0s 07/26 Chart for @C4Z Options for @C4Z
Mar 25 435'2 436'0 424'2 424'6 -10'6 424'4s 07/26 Chart for @C5H Options for @C5H
May 25 445'2 446'0 434'6 435'2 -10'4 435'0s 07/26 Chart for @C5K Options for @C5K
Jul 25 452'2 453'2 442'2 442'6 -9'6 442'6s 07/26 Chart for @C5N Options for @C5N
Sep 25 454'0 454'0 445'0 445'4 -8'6 445'2s 07/26 Chart for @C5U Options for @C5U
Dec 25 459'0 460'0 451'6 452'2 -7'4 452'2s 07/26 Chart for @C5Z Options for @C5Z
Mar 26 470'0 471'0 463'0 463'0 -7'2 463'4s 07/26 Chart for @C6H Options for @C6H
May 26 471'6 471'6 471'6 471'6 -7'0 470'0s 07/26 Chart for @C6K Options for @C6K
Jul 26 478'4 478'4 474'2 474'2 -6'6 473'6s 07/26 Chart for @C6N Options for @C6N
Sep 26 461'6 -6'0 453'4s 07/26 Chart for @C6U Options for @C6U
Dec 26 459'0 459'2 454'2 454'2 -6'0 452'4s 07/26 Chart for @C6Z Options for @C6Z
Jul 27 473'4 473'4 473'4 473'4 -6'0 471'0s 07/26 Chart for @C7N Options for @C7N
Dec 27 447'2 447'2 446'4 446'4 -5'2 444'4s 07/26 Chart for @C7Z Options for @C7Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Sep 24 561'0 566'2 544'4 545'6 -16'0 545'4s 07/26 Chart for @KW4U Options for @KW4U
Dec 24 577'4 582'0 561'0 562'0 -16'0 562'0s 07/26 Chart for @KW4Z Options for @KW4Z
Mar 25 591'2 595'2 575'2 576'2 -15'4 576'4s 07/26 Chart for @KW5H Options for @KW5H
May 25 595'2 602'2 583'0 583'6 -15'0 584'2s 07/26 Chart for @KW5K Options for @KW5K
Jul 25 596'0 601'2 583'0 583'4 -14'4 583'2s 07/26 Chart for @KW5N Options for @KW5N
Sep 25 600'0 600'0 591'4 591'4 -14'0 591'2s 07/26 Chart for @KW5U Options for @KW5U
Dec 25 604'0 604'0 602'0 602'0 -14'0 602'6s 07/26 Chart for @KW5Z Options for @KW5Z
Mar 26 635'0 -14'0 609'0s 07/26 Chart for @KW6H Options for @KW6H
May 26 635'0 -13'4 609'4s 07/26 Chart for @KW6K Options for @KW6K
Jul 26 595'0 -10'0 594'0s 07/26 Chart for @KW6N Options for @KW6N
Sep 26 602'2 -10'0 602'2s 07/26 Chart for @KW6U Options for @KW6U
Dec 26 614'2 -10'0 614'2s 07/26 Chart for @KW6Z Options for @KW6Z
Mar 27 620'4 -10'0 620'4s 07/26 Chart for @KW7H Options for @KW7H
May 27 617'2 -10'0 617'2s 07/26 Chart for @KW7K Options for @KW7K
Jul 27 587'2 -10'0 587'2s 07/26 Chart for @KW7N Options for @KW7N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Aug 24 1113'2 1117'2 1071'4 1071'6 -38'4 1077'4s 07/26 Chart for @S4Q Options for @S4Q
Sep 24 1068'6 1075'6 1038'6 1040'2 -32'4 1042'0s 07/26 Chart for @S4U Options for @S4U
Nov 24 1077'6 1080'4 1045'0 1046'4 -31'0 1048'4s 07/26 Chart for @S4X Options for @S4X
Jan 25 1092'0 1094'6 1061'0 1062'2 -29'6 1064'0s 07/26 Chart for @S5F Options for @S5F
Mar 25 1100'0 1104'4 1073'0 1074'4 -27'4 1076'0s 07/26 Chart for @S5H Options for @S5H
May 25 1112'0 1113'2 1083'6 1085'2 -25'2 1086'4s 07/26 Chart for @S5K Options for @S5K
Jul 25 1117'0 1121'0 1092'6 1093'4 -24'4 1095'0s 07/26 Chart for @S5N Options for @S5N
Aug 25 1104'6 1104'6 1096'4 1096'4 -23'4 1091'0s 07/26 Chart for @S5Q Options for @S5Q
Sep 25 1097'0 -22'6 1073'6s 07/26 Chart for @S5U Options for @S5U
Nov 25 1093'6 1095'4 1070'2 1070'4 -22'4 1071'6s 07/26 Chart for @S5X Options for @S5X
Jan 26 1093'0 1093'0 1093'0 1093'0 -22'4 1083'2s 07/26 Chart for @S6F Options for @S6F
Mar 26 1080'0 -22'6 1085'0s 07/26 Chart for @S6H Options for @S6H
May 26 1085'0 -22'4 1089'4s 07/26 Chart for @S6K Options for @S6K
Jul 26 1119'0 -22'4 1095'6s 07/26 Chart for @S6N Options for @S6N
Aug 26 1088'6 -22'4 1088'6s 07/26 Chart for @S6Q Options for @S6Q
Sep 26 1175'0 -22'2 1076'0s 07/26 Chart for @S6U Options for @S6U
Nov 26 1091'4 1091'4 1091'4 1091'4 -22'2 1073'4s 07/26 Chart for @S6X Options for @S6X
Jul 27 1086'2 -22'2 1086'2s 07/26 Chart for @S7N Options for @S7N
Nov 27 1061'0 -22'2 1059'4s 07/26 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: 59oF Feels Like: 59oF
Humid: 78% Dew Pt: 52oF
Barom: 29.84 Wind Dir: W
Cond: N/A Wind Spd: 18 mph
Sunrise: 6:04 Sunset: 8:18
As reported at FRENCH CAMP, CA at 5:00 AM
 
Local Radar
Stockton, CA
Radar
 
Local Forecast
Stockton, CA

Saturday
Sunday
Monday
Tuesday
Wednesday
High: 83°F
Low: 59°F
Precip: 0%		 High: 90°F
Low: 57°F
Precip: 0%		 High: 88°F
Low: 58°F
Precip: 0%		 High: 90°F
Low: 60°F
Precip: 0%		 High: 96°F
Low: 61°F
Precip: 0%
View complete Local Weather

DTN Ag Headline News
Court Vacates Biden on RFS Exemptions
EPA Releases Draft Insecticide Strategy
Spring Wheat Tour Final Results
AGCO Sells Grain, Protein Business
Spring Wheat Tour Day 2 Results
Salaried Deere Employees Take a Hit
Comment Period Open on Syngenta Dicamba
DTN Retail Fertilizer Trends
Spring Wheat Tour Day 1 Results

DTN Ag Headline News
Court Vacates Biden on RFS Exemptions
EPA Releases Draft Insecticide Strategy
Spring Wheat Tour Final Results
AGCO Sells Grain, Protein Business
Spring Wheat Tour Day 2 Results
Salaried Deere Employees Take a Hit
Comment Period Open on Syngenta Dicamba
DTN Retail Fertilizer Trends
Spring Wheat Tour Day 1 Results

My Market Watch
Click Here to Customize
Commodities
@C4U 394'6 -11'4
@S4Q 1071'6 -38'4
@W4U 522'6 -14'2
@O4U 323'0 -6'6
Stocks
MSFT 425.2700 6.8700
WMT 69.7800 -0.2400
XOM 117.3300 - 0.1000
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C4U)
Exchange:  CBOT
Last Trade:  394'6
Change:  -11'4
Bid:  394'4
Ask:  394'4
Today's High:  406'4
Today's Low:  394'0
Volume:  128,935
Open:  405'6
Settle:  394'4s
Prev:  406'0
Contract High: 
Contract Low: 
Updated:  Jul-26-2024
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