Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 21 564'6 569'2 544'4 547'0 -17'2 547'2s 07/23 Chart for @C1U Options for @C1U
Dec 21 561'0 565'0 540'4 543'0 -18'2 543'0s 07/23 Chart for @C1Z Options for @C1Z
Mar 22 568'2 572'2 548'4 550'4 -17'6 551'0s 07/23 Chart for @C2H Options for @C2H
May 22 573'0 575'6 552'6 554'2 -17'4 555'0s 07/23 Chart for @C2K Options for @C2K
Jul 22 571'6 574'6 553'2 554'2 -16'4 555'2s 07/23 Chart for @C2N Options for @C2N
Sep 22 517'2 519'2 506'2 508'4 -10'2 507'2s 07/23 Chart for @C2U Options for @C2U
Dec 22 500'0 502'0 490'2 493'6 -9'0 491'2s 07/23 Chart for @C2Z Options for @C2Z
Mar 23 507'2 509'0 502'0 502'0 -9'0 498'4s 07/23 Chart for @C3H Options for @C3H
May 23 510'2 -8'4 502'6s 07/23 Chart for @C3K Options for @C3K
Jul 23 509'4 509'4 504'4 507'6 -8'2 505'2s 07/23 Chart for @C3N Options for @C3N
Sep 23 467'6 -5'4 465'0s 07/23 Chart for @C3U Options for @C3U
Dec 23 458'0 458'6 457'0 457'4 -1'0 457'2s 07/23 Chart for @C3Z Options for @C3Z
Jul 24 453'6 -1'0 467'2s 07/23 Chart for @C4N Options for @C4N
Dec 24 422'2 422'2 421'0 421'2 -1'0 421'0s 07/23 Chart for @C4Z Options for @C4Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Sep 21 650'0 660'4 639'2 640'0 -7'6 646'0s 07/23 Chart for @KW1U Options for @KW1U
Dec 21 660'6 671'6 651'0 651'6 -7'4 657'2s 07/23 Chart for @KW1Z Options for @KW1Z
Mar 22 668'2 678'6 660'6 661'0 -7'4 664'2s 07/23 Chart for @KW2H Options for @KW2H
May 22 676'2 679'2 667'4 667'6 -6'6 667'6s 07/23 Chart for @KW2K Options for @KW2K
Jul 22 660'0 669'0 656'2 656'2 -4'4 658'2s 07/23 Chart for @KW2N Options for @KW2N
Sep 22 667'6 669'4 660'0 660'0 -4'0 660'6s 07/23 Chart for @KW2U Options for @KW2U
Dec 22 673'0 675'2 665'6 666'0 -5'0 666'2s 07/23 Chart for @KW2Z Options for @KW2Z
Mar 23 668'0 -5'0 669'6s 07/23 Chart for @KW3H Options for @KW3H
May 23 678'0 -5'0 664'6s 07/23 Chart for @KW3K Options for @KW3K
Jul 23 642'0 -5'0 631'4s 07/23 Chart for @KW3N Options for @KW3N
Sep 23 631'4 -5'0 631'4s 07/23 Chart for @KW3U Options for @KW3U
Dec 23 631'4 -5'0 631'4s 07/23 Chart for @KW3Z Options for @KW3Z
Mar 24 621'4 -5'0 621'4s 07/23 Chart for @KW4H Options for @KW4H
May 24 621'4 -5'0 621'4s 07/23 Chart for @KW4K Options for @KW4K
Jul 24 621'4 -5'0 621'4s 07/23 Chart for @KW4N Options for @KW4N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Aug 21 1418'2 1419'6 1396'0 1399'4 -15'2 1401'0s 07/23 Chart for @S1Q Options for @S1Q
Sep 21 1374'0 1374'2 1351'2 1353'4 -13'2 1355'6s 07/23 Chart for @S1U Options for @S1U
Nov 21 1367'6 1368'0 1345'2 1348'4 -10'4 1351'6s 07/23 Chart for @S1X Options for @S1X
Jan 22 1372'2 1372'4 1350'2 1354'2 -10'0 1356'4s 07/23 Chart for @S2F Options for @S2F
Mar 22 1356'2 1356'2 1338'4 1343'6 -6'4 1345'4s 07/23 Chart for @S2H Options for @S2H
May 22 1348'0 1350'2 1334'4 1338'4 -4'4 1342'0s 07/23 Chart for @S2K Options for @S2K
Jul 22 1350'0 1350'0 1333'0 1339'4 -3'2 1340'6s 07/23 Chart for @S2N Options for @S2N
Aug 22 1324'0 1324'0 1320'0 1320'0 -3'4 1323'0s 07/23 Chart for @S2Q Options for @S2Q
Sep 22 1278'0 1278'0 1277'6 1277'6 -5'0 1277'2s 07/23 Chart for @S2U Options for @S2U
Nov 22 1257'6 1259'2 1244'2 1247'0 -5'4 1249'4s 07/23 Chart for @S2X Options for @S2X
Jan 23 1255'2 1255'2 1246'0 1246'0 -5'2 1250'4s 07/23 Chart for @S3F Options for @S3F
Mar 23 1257'0 -5'2 1236'0s 07/23 Chart for @S3H Options for @S3H
May 23 1270'0 -5'6 1232'0s 07/23 Chart for @S3K Options for @S3K
Jul 23 1253'0 -5'6 1232'6s 07/23 Chart for @S3N Options for @S3N
Aug 23 1229'2 -5'6 1229'2s 07/23 Chart for @S3Q Options for @S3Q
Sep 23 1180'4 -5'6 1180'4s 07/23 Chart for @S3U Options for @S3U
Nov 23 1166'2 1170'2 1165'0 1170'2 -1'2 1169'0s 07/23 Chart for @S3X Options for @S3X
Jul 24 1169'6 -1'2 1169'6s 07/23 Chart for @S4N Options for @S4N
Nov 24 1127'0 -1'2 1107'0s 07/23 Chart for @S4X Options for @S4X
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Webinars

Intraday Commodities
@CU1

Intraday Indexes
NASDAQ Composite


Local Conditions
Stockton, CA
Chg Zip Code: 
Temp: 63oF Feels Like: 62oF
Humid: 65% Dew Pt: 51oF
Barom: 29.88 Wind Dir: N
Cond: N/A Wind Spd: 5 mph
Sunrise: 6:02 Sunset: 8:20
As reported at FRENCH CAMP, CA at 5:00 AM
 
Local Radar
Stockton, CA
Radar
 
Local Forecast
Stockton, CA

Sunday

Monday

Tuesday

Wednesday

Thursday
High: 96°F
Low: 61°F
Precip: 0%
High: 92°F
Low: 61°F
Precip: 0%
High: 95°F
Low: 63°F
Precip: 0%
High: 100°F
Low: 66°F
Precip: 0%
High: 102°F
Low: 66°F
Precip: 0%
View complete Local Weather

DTN Ag Headline News
USDA Cattle on Feed Report/Cattle Inventory
AFBF President Talks Policy
Equipment Roundup
High Oleic Premium Opportunities Build
Herbicide Injury on the Rise
DTN Retail Fertilizer Trends
View From the Cab
Biden Admin to Delay Late RFS Proposals
Cash Market Moves

DTN Ag Headline News
USDA Cattle on Feed Report/Cattle Inventory
AFBF President Talks Policy
Equipment Roundup
High Oleic Premium Opportunities Build
Herbicide Injury on the Rise
DTN Retail Fertilizer Trends
View From the Cab
Biden Admin to Delay Late RFS Proposals
Cash Market Moves

My Market Watch
Click Here to Customize
Commodities
@C1U 547'0 -17'2
@S1Q 1399'4 -15'2
@W1U 679'0 -8'2
@O1U 461'2 7'0
Stocks
MSFT 289.670000 3.530000
WMT 142.430000
XOM 57.040000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C1U)
Exchange:  CBOT
Last Trade:  547'0
Change:  -17'2
Bid:  545'4
Ask:  545'4
Today's High:  569'2
Today's Low:  544'4
Volume:  68,337
Open:  564'6
Settle:  547'2s
Prev:  564'4
Contract High: 
Contract Low: 
Updated:  Jul-23-2021
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