Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 24 457'2 460'4 451'0 452'6 -4'4 452'4s 05/17 Chart for @C4N Options for @C4N
Sep 24 468'0 471'2 462'0 463'0 -5'2 462'4s 05/17 Chart for @C4U Options for @C4U
Dec 24 482'0 485'2 476'2 477'2 -5'2 476'4s 05/17 Chart for @C4Z Options for @C4Z
Mar 25 494'4 497'6 489'0 490'0 -5'2 489'4s 05/17 Chart for @C5H Options for @C5H
May 25 502'0 505'2 497'0 497'6 -5'0 497'4s 05/17 Chart for @C5K Options for @C5K
Jul 25 508'0 510'4 502'6 503'2 -4'6 503'2s 05/17 Chart for @C5N Options for @C5N
Sep 25 489'2 490'2 485'6 485'6 -3'0 486'2s 05/17 Chart for @C5U Options for @C5U
Dec 25 490'6 493'0 487'2 487'4 -3'2 487'4s 05/17 Chart for @C5Z Options for @C5Z
Mar 26 501'0 502'6 497'4 497'4 -3'2 497'4s 05/17 Chart for @C6H Options for @C6H
May 26 507'0 507'0 507'0 507'0 -3'2 503'6s 05/17 Chart for @C6K Options for @C6K
Jul 26 515'4 -3'2 508'4s 05/17 Chart for @C6N Options for @C6N
Sep 26 483'0 483'0 483'0 483'0 -2'0 480'0s 05/17 Chart for @C6U Options for @C6U
Dec 26 482'2 483'2 478'6 478'6 -2'2 479'2s 05/17 Chart for @C6Z Options for @C6Z
Jul 27 493'0 493'0 490'2 490'2 -2'2 491'0s 05/17 Chart for @C7N Options for @C7N
Dec 27 478'6 -2'2 473'4s 05/17 Chart for @C7Z Options for @C7Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Jul 24 673'2 685'4 660'2 660'6 -11'4 661'6s 05/17 Chart for @KW4N Options for @KW4N
Sep 24 686'6 699'0 674'2 674'6 -11'4 675'4s 05/17 Chart for @KW4U Options for @KW4U
Dec 24 707'2 719'4 695'6 696'0 -11'0 696'6s 05/17 Chart for @KW4Z Options for @KW4Z
Mar 25 725'0 735'2 712'4 712'6 -10'0 713'6s 05/17 Chart for @KW5H Options for @KW5H
May 25 729'4 739'6 719'0 719'4 -9'0 720'0s 05/17 Chart for @KW5K Options for @KW5K
Jul 25 727'0 729'2 711'2 713'4 -6'6 713'2s 05/17 Chart for @KW5N Options for @KW5N
Sep 25 719'2 719'2 716'6 717'6 -5'6 716'6s 05/17 Chart for @KW5U Options for @KW5U
Dec 25 725'0 725'0 725'0 725'0 -4'2 724'6s 05/17 Chart for @KW5Z Options for @KW5Z
Mar 26 734'0 -4'2 726'6s 05/17 Chart for @KW6H Options for @KW6H
May 26 730'0 -4'2 723'6s 05/17 Chart for @KW6K Options for @KW6K
Jul 26 695'0 -4'2 678'6s 05/17 Chart for @KW6N Options for @KW6N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 24 1216'4 1231'2 1215'2 1227'2 11'6 1228'0s 05/17 Chart for @S4N Options for @S4N
Aug 24 1217'0 1230'0 1216'0 1224'2 8'4 1225'2s 05/17 Chart for @S4Q Options for @S4Q
Sep 24 1201'0 1212'4 1200'2 1204'4 4'4 1205'2s 05/17 Chart for @S4U Options for @S4U
Nov 24 1199'0 1211'0 1198'2 1202'2 4'2 1203'2s 05/17 Chart for @S4X Options for @S4X
Jan 25 1210'2 1221'6 1209'4 1213'2 3'6 1214'0s 05/17 Chart for @S5F Options for @S5F
Mar 25 1208'0 1218'6 1207'4 1209'4 2'0 1210'6s 05/17 Chart for @S5H Options for @S5H
May 25 1214'0 1221'0 1211'2 1212'0 1'2 1213'2s 05/17 Chart for @S5K Options for @S5K
Jul 25 1218'0 1226'6 1217'2 1218'2 0'6 1219'0s 05/17 Chart for @S5N Options for @S5N
Aug 25 1215'4 1215'4 1213'4 1213'4 0'0 1211'2s 05/17 Chart for @S5Q Options for @S5Q
Sep 25 1188'4 -0'6 1189'4s 05/17 Chart for @S5U Options for @S5U
Nov 25 1183'6 1191'4 1179'4 1180'4 -1'0 1181'6s 05/17 Chart for @S5X Options for @S5X
Jan 26 1196'4 -0'6 1190'2s 05/17 Chart for @S6F Options for @S6F
Mar 26 1140'0 -0'6 1189'2s 05/17 Chart for @S6H Options for @S6H
May 26 1140'4 -0'6 1191'6s 05/17 Chart for @S6K Options for @S6K
Jul 26 1215'0 -0'6 1198'0s 05/17 Chart for @S6N Options for @S6N
Aug 26 1192'0 -0'6 1192'0s 05/17 Chart for @S6Q Options for @S6Q
Sep 26 1175'0 -0'6 1170'6s 05/17 Chart for @S6U Options for @S6U
Nov 26 1162'4 1162'4 1162'4 1162'4 -0'6 1162'4s 05/17 Chart for @S6X Options for @S6X
Jul 27 1162'2 -0'6 1162'2s 05/17 Chart for @S7N Options for @S7N
Nov 27 1132'0 -0'6 1126'0s 05/17 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: 71oF Feels Like: 71oF
Humid: 59% Dew Pt: 56oF
Barom: 29.92 Wind Dir: NNW
Cond: N/A Wind Spd: 8 mph
Sunrise: 5:51 Sunset: 8:11
As reported at FRENCH CAMP, CA at 11:00 AM
 
Local Radar
Stockton, CA
Radar
 
Local Forecast
Stockton, CA

Saturday
Sunday
Monday
Tuesday
Wednesday
High: 84°F
Low: 54°F
Precip: 0%		 High: 83°F
Low: 52°F
Precip: 0%		 High: 85°F
Low: 50°F
Precip: 0%		 High: 90°F
Low: 55°F
Precip: 0%		 High: 87°F
Low: 55°F
Precip: 0%
View complete Local Weather

DTN Ag Headline News
2024 Hard Winter Wheat Tour Recap
Manage Effects of Solar Storms
House Farm Bill Text Details
US Trade Body Investigates 2,4-D Claim
Mental Health Hope & Help - 6
CFTC Charges Agridime in Cattle Fraud
State AGs Challenge EV Truck Mandates
USDA Weekly Crop Progress Report
Farmers and 45Z Tax Credit

DTN Ag Headline News
2024 Hard Winter Wheat Tour Recap
Manage Effects of Solar Storms
House Farm Bill Text Details
US Trade Body Investigates 2,4-D Claim
Mental Health Hope & Help - 6
CFTC Charges Agridime in Cattle Fraud
State AGs Challenge EV Truck Mandates
USDA Weekly Crop Progress Report
Farmers and 45Z Tax Credit

My Market Watch
Click Here to Customize
Commodities
@C4N 452'6 -4'4
@S4N 1227'2 11'6
@W4N 650'4 -12'0
@O4N 365'6 -21'0
Stocks
MSFT 420.2100 - 0.7800
WMT 64.6500 0.6400
XOM 119.6400 1.7700
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C4N)
Exchange:  CBOT
Last Trade:  452'6
Change:  -4'4
Bid:  452'6
Ask:  452'6
Today's High:  460'4
Today's Low:  451'0
Volume:  205,195
Open:  457'2
Settle:  452'4s
Prev:  457'0
Contract High: 
Contract Low: 
Updated:  May-17-2024
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