Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 21 761'0 768'0 746'2 761'0 6'2 759'4s 08:17P Chart for @C1K Options for @C1K
Jul 21 719'0 725'0 718'6 724'0 5'2 718'6 08:17P Chart for @C1N Options for @C1N
Sep 21 646'4 653'6 645'4 652'2 6'6 645'4 08:17P Chart for @C1U Options for @C1U
Dec 21 627'4 635'6 627'2 634'4 9'0 625'4 08:17P Chart for @C1Z Options for @C1Z
Mar 22 630'0 637'4 629'6 637'2 9'0 628'2 08:17P Chart for @C2H Options for @C2H
May 22 629'4 636'4 628'6 636'4 8'6 627'6 08:17P Chart for @C2K Options for @C2K
Jul 22 625'2 632'4 625'2 632'4 7'2 625'2 08:17P Chart for @C2N Options for @C2N
Sep 22 548'0 554'0 548'0 554'0 4'0 550'0 08:17P Chart for @C2U Options for @C2U
Dec 22 529'0 533'2 527'0 533'2 5'4 527'6 08:17P Chart for @C2Z Options for @C2Z
Mar 23 532'4 537'0 532'2 537'0 4'0 533'0 08:17P Chart for @C3H Options for @C3H
May 23 533'2 533'2 532'4 533'2 7'6 533'6s 08:17P Chart for @C3K Options for @C3K
Jul 23 530'0 536'0 530'0 535'2 7'6 534'6s 08:17P Chart for @C3N Options for @C3N
Sep 23 486'0 -2'6 493'6s 07:00P Chart for @C3U Options for @C3U
Dec 23 458'6 464'2 458'6 461'2 0'4 461'6s 07:01P Chart for @C3Z Options for @C3Z
Jul 24 441'0 0'4 472'6s 07:00P Chart for @C4N Options for @C4N
Dec 24 439'2 439'2 438'6 438'6 0'2 439'2s 01:20P Chart for @C4Z Options for @C4Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
May 21 709'4 712'6 709'4 712'6 8'0 717'6s 08:17P Chart for @KW1K Options for @KW1K
Jul 21 726'6 734'0 726'4 733'0 6'2 726'6 08:17P Chart for @KW1N Options for @KW1N
Sep 21 730'6 738'0 730'6 737'2 6'0 731'2 08:17P Chart for @KW1U Options for @KW1U
Dec 21 737'6 743'4 737'2 743'2 5'4 737'6 08:17P Chart for @KW1Z Options for @KW1Z
Mar 22 744'0 749'6 744'0 749'6 5'6 744'0 08:17P Chart for @KW2H Options for @KW2H
May 22 736'6 742'4 728'2 742'0 9'2 742'4s 08:17P Chart for @KW2K Options for @KW2K
Jul 22 696'0 700'0 695'6 700'0 0'0 700'0 08:17P Chart for @KW2N Options for @KW2N
Sep 22 698'0 698'0 698'0 698'0 -0'6 698'6 08:17P Chart for @KW2U Options for @KW2U
Dec 22 700'0 705'2 692'6 705'2 5'2 705'2s 08:17P Chart for @KW2Z Options for @KW2Z
Mar 23 698'0 5'4 708'0s 08:17P Chart for @KW3H Options for @KW3H
May 23 702'4 6'2 702'4s 08:17P Chart for @KW3K Options for @KW3K
Jul 23 642'0 642'0 640'0 640'0 6'2 644'2s 08:17P Chart for @KW3N Options for @KW3N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 21 1590'4 1609'0 1589'6 1603'4 23'4 1605'4s 08:17P Chart for @S1K Options for @S1K
Jul 21 1566'2 1578'0 1562'2 1577'0 7'4 1569'4 08:17P Chart for @S1N Options for @S1N
Aug 21 1512'4 1524'2 1509'4 1523'2 7'4 1515'6 08:17P Chart for @S1Q Options for @S1Q
Sep 21 1442'0 1452'4 1440'0 1451'2 7'6 1443'4 08:17P Chart for @S1U Options for @S1U
Nov 21 1409'0 1420'6 1406'4 1420'4 11'4 1409'0 08:17P Chart for @S1X Options for @S1X
Jan 22 1405'4 1417'4 1404'0 1417'4 11'4 1406'0 08:17P Chart for @S2F Options for @S2F
Mar 22 1374'4 1385'0 1373'6 1385'0 10'2 1374'6 08:17P Chart for @S2H Options for @S2H
May 22 1364'4 1373'6 1363'6 1373'6 9'2 1364'4 08:17P Chart for @S2K Options for @S2K
Jul 22 1361'2 1371'2 1361'0 1371'2 10'0 1361'2 08:17P Chart for @S2N Options for @S2N
Aug 22 1339'0 1353'6 1339'0 1344'0 13'2 1340'2s 08:17P Chart for @S2Q Options for @S2Q
Sep 22 1292'6 1305'0 1285'6 1303'6 13'4 1293'6s 08:17P Chart for @S2U Options for @S2U
Nov 22 1265'4 1272'4 1260'6 1272'4 8'0 1264'4 08:17P Chart for @S2X Options for @S2X
Jan 23 1250'0 1265'4 1250'0 1265'4 13'4 1266'0s 08:14P Chart for @S3F Options for @S3F
Mar 23 1265'0 1265'0 1265'0 1265'0 12'4 1258'6s 08:14P Chart for @S3H Options for @S3H
May 23 1025'4 12'4 1259'4s 08:14P Chart for @S3K Options for @S3K
Jul 23 1265'0 1265'0 1265'0 1265'0 11'6 1257'4s 08:14P Chart for @S3N Options for @S3N
Aug 23 1254'0 11'6 1254'0s 01:20P Chart for @S3Q Options for @S3Q
Sep 23 1222'6 13'2 1222'6s 07:00P Chart for @S3U Options for @S3U
Nov 23 1161'0 1161'0 1161'0 1161'0 -4'4 1165'4 08:14P Chart for @S3X Options for @S3X
Jul 24 1166'2 6'6 1166'2s 07:00P Chart for @S4N Options for @S4N
Nov 24 1133'6 1133'6 1133'6 1133'6 6'6 1140'4s 07:00P Chart for @S4X Options for @S4X
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Webinars

Intraday Commodities
@CK1

Intraday Indexes
NASDAQ Composite


Local Conditions
Stockton, CA
Chg Zip Code: 
Temp: 73oF Feels Like: 72oF
Humid: 38% Dew Pt: 46oF
Barom: 29.96 Wind Dir: W
Cond: N/A Wind Spd: 18 mph
Sunrise: 6:01 Sunset: 8:01
As reported at FRENCH CAMP, CA at 6:00 PM
 
Local Radar
Stockton, CA
Radar
 
Local Forecast
Stockton, CA

Friday

Saturday

Sunday

Monday

Tuesday
High: 81°F
Low: 47°F
Precip: 0%
High: 88°F
Low: 53°F
Precip: 0%
High: 87°F
Low: 56°F
Precip: 0%
High: 90°F
Low: 55°F
Precip: 0%
High: 93°F
Low: 54°F
Precip: 0%
View complete Local Weather

DTN Ag Headline News
Nebraska and EPA Look for Solution
Dicamba Settlement Deadline
30x30 Plan Dubbed America the Beautiful
EPA Chief Visits Iowa
DTN Retail Fertilizer Trends
Kub's Den
Corps: Keep Dakota Access Pipeline Open
Nitrogen Calculations: Getting it Right
Hearing Looks at Overtime Exclusions

DTN Ag Headline News
Nebraska and EPA Look for Solution
Dicamba Settlement Deadline
30x30 Plan Dubbed America the Beautiful
EPA Chief Visits Iowa
DTN Retail Fertilizer Trends
Kub's Den
Corps: Keep Dakota Access Pipeline Open
Nitrogen Calculations: Getting it Right
Hearing Looks at Overtime Exclusions

My Market Watch
Click Here to Customize
Commodities
@C1K 761'0 6'2
@S1K 1603'4 23'4
@W1K 763'4 8'4
@O1K 406'2 2'4
Stocks
MSFT 249.730000 3.260000
WMT 141.050000
XOM 61.550000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C1K)
Exchange:  CBOT
Last Trade:  761'0
Change:  6'2
Bid:  760'4
Ask:  765'4
Today's High:  768'0
Today's Low:  746'2
Volume:  1,759
Open:  761'0
Settle:  759'4s
Prev:  753'2
Contract High: 
Contract Low: 
Updated:  May-06-2021
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