Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 24 440'0 442'4 434'2 435'2 -4'6 435'0s 03:13P Chart for @C4N Options for @C4N
Sep 24 444'6 447'4 440'2 440'2 -4'2 440'4s 03:43P Chart for @C4U Options for @C4U
Dec 24 457'0 459'4 452'4 453'2 -3'4 453'2s 03:45P Chart for @C4Z Options for @C4Z
Mar 25 467'6 469'6 463'2 464'4 -3'4 464'0s 03:34P Chart for @C5H Options for @C5H
May 25 475'4 477'0 470'6 472'0 -3'2 471'6s 01:30P Chart for @C5K Options for @C5K
Jul 25 480'6 482'6 476'6 477'6 -3'2 477'4s 01:30P Chart for @C5N Options for @C5N
Sep 25 468'0 468'6 463'4 464'2 -3'2 464'4s 01:30P Chart for @C5U Options for @C5U
Dec 25 469'2 470'6 464'6 465'4 -4'0 465'2s 03:25P Chart for @C5Z Options for @C5Z
Mar 26 478'6 478'6 474'6 474'6 -3'6 475'2s 01:20P Chart for @C6H Options for @C6H
May 26 485'0 485'0 485'0 485'0 -3'6 481'6s 01:20P Chart for @C6K Options for @C6K
Jul 26 487'0 487'0 487'0 487'0 -3'4 486'4s 01:20P Chart for @C6N Options for @C6N
Sep 26 467'6 -3'6 459'0s 01:20P Chart for @C6U Options for @C6U
Dec 26 461'6 461'6 457'0 457'0 -3'4 457'6s 01:30P Chart for @C6Z Options for @C6Z
Jul 27 480'4 -3'4 470'4s 01:20P Chart for @C7N Options for @C7N
Dec 27 460'0 460'0 460'0 460'0 -4'0 456'4s 01:30P Chart for @C7Z Options for @C7Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Jul 24 593'2 596'2 580'0 581'0 -10'6 581'2s 02:32P Chart for @KW4N Options for @KW4N
Sep 24 600'2 602'0 585'2 586'6 -11'2 587'0s 01:30P Chart for @KW4U Options for @KW4U
Dec 24 616'2 618'4 602'2 603'0 -11'6 603'2s 02:45P Chart for @KW4Z Options for @KW4Z
Mar 25 632'0 632'0 615'4 616'6 -12'4 616'4s 03:14P Chart for @KW5H Options for @KW5H
May 25 636'0 638'0 622'4 623'6 -12'0 623'4s 03:25P Chart for @KW5K Options for @KW5K
Jul 25 635'0 635'2 622'0 623'2 -11'0 622'6s 01:30P Chart for @KW5N Options for @KW5N
Sep 25 632'0 632'0 628'6 631'2 -11'2 628'2s 01:20P Chart for @KW5U Options for @KW5U
Dec 25 648'6 648'6 648'6 648'6 -11'0 637'6s 01:20P Chart for @KW5Z Options for @KW5Z
Mar 26 734'0 -11'0 637'6s 01:20P Chart for @KW6H Options for @KW6H
May 26 730'0 -11'0 629'2s 01:20P Chart for @KW6K Options for @KW6K
Jul 26 605'4 -11'0 602'0s 01:30P Chart for @KW6N Options for @KW6N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 24 1156'0 1168'6 1156'0 1160'4 5'2 1160'4s 03:32P Chart for @S4N Options for @S4N
Aug 24 1140'2 1152'0 1140'2 1146'6 7'2 1147'0s 01:30P Chart for @S4Q Options for @S4Q
Sep 24 1113'4 1124'2 1111'6 1119'4 6'2 1119'4s 03:52P Chart for @S4U Options for @S4U
Nov 24 1116'4 1125'6 1113'2 1121'0 3'2 1120'0s 03:52P Chart for @S4X Options for @S4X
Jan 25 1130'6 1138'0 1127'4 1133'4 1'6 1132'6s 01:30P Chart for @S5F Options for @S5F
Mar 25 1135'4 1141'6 1132'0 1138'0 1'4 1137'2s 02:40P Chart for @S5H Options for @S5H
May 25 1142'0 1147'0 1137'6 1143'6 1'0 1143'2s 01:30P Chart for @S5K Options for @S5K
Jul 25 1148'6 1152'4 1144'2 1150'4 0'6 1149'4s 01:30P Chart for @S5N Options for @S5N
Aug 25 1144'6 1144'6 1144'0 1144'4 -0'2 1143'4s 01:20P Chart for @S5Q Options for @S5Q
Sep 25 1123'0 1123'0 1118'2 1119'4 -2'6 1119'2s 01:20P Chart for @S5U Options for @S5U
Nov 25 1114'0 1117'4 1108'6 1111'2 -4'2 1110'0s 01:30P Chart for @S5X Options for @S5X
Jan 26 1190'0 -3'4 1120'0s 01:20P Chart for @S6F Options for @S6F
Mar 26 1127'6 -3'2 1119'4s 01:20P Chart for @S6H Options for @S6H
May 26 1140'4 -3'2 1123'2s 01:20P Chart for @S6K Options for @S6K
Jul 26 1132'0 1132'0 1129'0 1130'0 -3'2 1129'2s 01:30P Chart for @S6N Options for @S6N
Aug 26 1123'2 -3'2 1123'2s 01:20P Chart for @S6Q Options for @S6Q
Sep 26 1175'0 -2'4 1100'6s 01:20P Chart for @S6U Options for @S6U
Nov 26 1094'0 1094'0 1094'0 1094'0 -2'4 1093'6s 01:30P Chart for @S6X Options for @S6X
Jul 27 1094'0 -2'4 1094'0s 01:20P Chart for @S7N Options for @S7N
Nov 27 1085'0 -2'4 1064'0s 01:30P Chart for @S7X Options for @S7X
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Webinars

Intraday Commodities
@CN4

Intraday Indexes
NASDAQ Composite


Local Conditions
Stockton, CA
Chg Zip Code: 
Temp: 89oF Feels Like: 87oF
Humid: 28% Dew Pt: 52oF
Barom: 29.75 Wind Dir: WSW
Cond: N/A Wind Spd: 6 mph
Sunrise: 5:43 Sunset: 8:30
As reported at FRENCH CAMP, CA at 2:00 PM
 
Local Radar
Stockton, CA
Radar
 
Local Forecast
Stockton, CA

Friday

Saturday

Sunday

Monday

Tuesday
High: 98°F
Low: 56°F
Precip: 0%
High: 105°F
Low: 61°F
Precip: 0%
High: 102°F
Low: 65°F
Precip: 0%
High: 99°F
Low: 60°F
Precip: 0%
High: 100°F
Low: 60°F
Precip: 0%
View complete Local Weather

DTN Ag Headline News
USDA June 1 Cattle on Feed Report
Waste Removal Resumes at Ethanol Plant
Stomp on SCN Yield Losses - 3
Black Farmers Share Their Legacies
DTN Retail Fertilizer Trends
Heat Stress Can Cause Cattle Loss
Beagles Trained to Find Ag Smells
Lawsuits Mount Over Emissions Rule
USDA Weekly Crop Progress Report

DTN Ag Headline News
USDA June 1 Cattle on Feed Report
Waste Removal Resumes at Ethanol Plant
Stomp on SCN Yield Losses - 3
Black Farmers Share Their Legacies
DTN Retail Fertilizer Trends
Heat Stress Can Cause Cattle Loss
Beagles Trained to Find Ag Smells
Lawsuits Mount Over Emissions Rule
USDA Weekly Crop Progress Report

My Market Watch
Click Here to Customize
Commodities
@C4N 435'2 -4'6
@S4N 1160'4 5'2
@W4N 563'0 -11'2
@O4N 310'0 -12'2
Stocks
MSFT 449.7800 4.0800
WMT 67.910000 -0.100000
XOM 110.7600 - 0.9800
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C4N)
Exchange:  CBOT
Last Trade:  435'2
Change:  -4'6
Bid:  434'6
Ask:  434'6
Today's High:  442'4
Today's Low:  434'2
Volume:  187,249
Open:  440'0
Settle:  435'0s
Prev:  439'6
Contract High: 
Contract Low: 
Updated:  Jun-21-2024
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