Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 23 632'6 633'2 630'6 632'2 -0'6 633'0 03:16A Chart for @C3K Options for @C3K
Jul 23 615'0 615'2 613'0 614'2 -1'2 615'4 03:16A Chart for @C3N Options for @C3N
Sep 23 567'6 567'6 566'4 567'2 -0'4 567'6 03:16A Chart for @C3U Options for @C3U
Dec 23 559'6 560'2 558'6 559'4 -0'4 560'0 03:15A Chart for @C3Z Options for @C3Z
Mar 24 567'6 568'0 567'0 568'0 -0'2 568'2 03:16A Chart for @C4H Options for @C4H
May 24 572'6 572'6 572'6 572'6 -0'4 573'2 03:16A Chart for @C4K Options for @C4K
Jul 24 574'2 574'2 574'2 574'2 -0'6 575'0 03:16A Chart for @C4N Options for @C4N
Sep 24 548'0 548'4 545'2 547'4 0'2 548'6s 02:58A Chart for @C4U Options for @C4U
Dec 24 538'0 538'2 537'0 537'6 -1'0 538'6 03:16A Chart for @C4Z Options for @C4Z
Mar 25 544'2 1'4 545'6s 03:12A Chart for @C5H Options for @C5H
May 25 547'4 1'4 547'4s 03:12A Chart for @C5K Options for @C5K
Jul 25 547'2 1'0 547'2s 03:12A Chart for @C5N Options for @C5N
Sep 25 510'2 -0'2 510'2s 02:35A Chart for @C5U Options for @C5U
Dec 25 492'0 492'2 492'0 492'0 1'2 493'4s 02:58A Chart for @C5Z Options for @C5Z
Jul 26 499'0 1'2 499'0s 02:35A Chart for @C6N Options for @C6N
Dec 26 469'0 1'2 476'4s 02:35A Chart for @C6Z Options for @C6Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
May 23 829'2 829'2 823'0 825'4 -4'2 829'6 03:16A Chart for @KW3K Options for @KW3K
Jul 23 815'0 815'0 809'6 811'0 -4'2 815'2 03:16A Chart for @KW3N Options for @KW3N
Sep 23 812'2 812'2 808'4 810'0 -4'0 814'0 03:16A Chart for @KW3U Options for @KW3U
Dec 23 815'2 815'2 812'0 812'0 -4'6 816'6 03:16A Chart for @KW3Z Options for @KW3Z
Mar 24 811'4 811'4 811'4 811'4 -4'4 816'0 03:15A Chart for @KW4H Options for @KW4H
May 24 812'6 812'6 807'0 809'6 -7'0 809'2s 03:16A Chart for @KW4K Options for @KW4K
Jul 24 779'6 779'6 771'0 771'2 -6'6 774'4s 03:15A Chart for @KW4N Options for @KW4N
Sep 24 765'0 -6'6 772'2s 03:15A Chart for @KW4U Options for @KW4U
Dec 24 775'6 -6'2 776'0s 03:14A Chart for @KW4Z Options for @KW4Z
Mar 25 791'6 -6'2 791'6s 03:15A Chart for @KW5H Options for @KW5H
May 25 764'0 -6'2 764'0s 03/20 Chart for @KW5K Options for @KW5K
Jul 25 700'0 -6'2 713'2s 03:14A Chart for @KW5N Options for @KW5N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 23 1483'6 1486'0 1480'4 1483'4 -2'4 1486'0 03:16A Chart for @S3K Options for @S3K
Jul 23 1464'6 1466'6 1460'6 1463'6 -3'0 1466'6 03:16A Chart for @S3N Options for @S3N
Aug 23 1417'2 1420'4 1412'4 1415'0 -5'2 1420'2 03:16A Chart for @S3Q Options for @S3Q
Sep 23 1343'6 1343'6 1336'2 1337'0 -8'6 1345'6 03:16A Chart for @S3U Options for @S3U
Nov 23 1308'0 1310'2 1298'6 1302'6 -6'2 1309'0 03:16A Chart for @S3X Options for @S3X
Jan 24 1313'0 1314'6 1304'4 1304'6 -9'6 1314'4 03:16A Chart for @S4F Options for @S4F
Mar 24 1308'2 1309'6 1299'6 1303'0 -6'6 1309'6 03:16A Chart for @S4H Options for @S4H
May 24 1310'2 1311'4 1301'2 1301'2 -9'6 1311'0 03:16A Chart for @S4K Options for @S4K
Jul 24 1307'2 1307'2 1307'2 1307'2 -6'4 1313'6 03:16A Chart for @S4N Options for @S4N
Aug 24 1337'2 -1'2 1298'6s 03:16A Chart for @S4Q Options for @S4Q
Sep 24 1325'0 -1'2 1270'6s 03:16A Chart for @S4U Options for @S4U
Nov 24 1249'6 1249'6 1247'0 1247'0 -9'2 1256'2 03:16A Chart for @S4X Options for @S4X
Jan 25 1299'0 -4'6 1257'4s 03:16A Chart for @S5F Options for @S5F
Mar 25 1249'6 -4'6 1249'6s 03:16A Chart for @S5H Options for @S5H
May 25 1245'0 -4'6 1245'0s 03/20 Chart for @S5K Options for @S5K
Jul 25 1285'0 -4'6 1253'0s 03:16A Chart for @S5N Options for @S5N
Aug 25 1242'2 -4'6 1242'2s 03/20 Chart for @S5Q Options for @S5Q
Sep 25 1222'0 -4'6 1222'0s 03/20 Chart for @S5U Options for @S5U
Nov 25 1186'4 1186'4 1186'4 1186'4 -3'4 1182'6s 03:16A Chart for @S5X Options for @S5X
Jul 26 1178'6 -3'4 1178'6s 03/20 Chart for @S6N Options for @S6N
Nov 26 1191'6 -3'4 1148'2s 03/20 Chart for @S6X Options for @S6X
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Webinars

Intraday Commodities
@CK3

Intraday Indexes
NASDAQ Composite


Local Conditions
Stockton, CA
Chg Zip Code: 
Temp: 51oF Feels Like: 51oF
Humid: 69% Dew Pt: 41oF
Barom: 29.72 Wind Dir: NW
Cond: N/A Wind Spd: 8 mph
Sunrise: 7:06 Sunset: 7:17
As reported at FRENCH CAMP, CA at 12:00 AM
 
Local Radar
Stockton, CA
Radar
 
Local Forecast
Stockton, CA

Tuesday
Wednesday
Thursday
Friday
Saturday
High: 59°F
Low: 46°F
Precip: 80%		 High: 59°F
Low: 45°F
Precip: 62%		 High: 62°F
Low: 44°F
Precip: 0%		 High: 61°F
Low: 41°F
Precip: 0%		 High: 61°F
Low: 39°F
Precip: 0%
View complete Local Weather

DTN Ag Headline News
Production Blog
Family Business Matters
DTN Retail Fertilizer Trends
Hot Combine Sales Reveal Run for Tech
Ag Concerns About Clean Fuel Law in MN
SVB: A Major Player in Ag-Tech Space
Interest Rates Slow Farmland Value Rise
Ethanol-Diesel Tech Company Gets $30M
USDA Reports Review

DTN Ag Headline News
Production Blog
Family Business Matters
DTN Retail Fertilizer Trends
Hot Combine Sales Reveal Run for Tech
Ag Concerns About Clean Fuel Law in MN
SVB: A Major Player in Ag-Tech Space
Interest Rates Slow Farmland Value Rise
Ethanol-Diesel Tech Company Gets $30M
USDA Reports Review

My Market Watch
Click Here to Customize
Commodities
@C3K 632'2 -0'6
@S3K 1483'4 -2'4
@W3K 694'0 -6'6
@O3K 358'2 2'4
Stocks
MSFT 272.230000 - 7.200000
WMT 140.900000 1.500000
XOM 102.450000 2.610000
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C3K)
Exchange:  CBOT
Last Trade:  632'2
Change:  -0'6
Bid:  632'2
Ask:  632'4
Today's High:  633'2
Today's Low:  630'6
Volume:  115,794
Open:  632'6
Settle:  633'0
Prev:  633'0
Contract High: 
Contract Low: 
Updated:  Mar-21-2023
3:15:00AM
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