Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 25 498'0 499'4 490'0 490'4 -6'6 491'2s 02/21 Chart for @C5H Options for @C5H
May 25 512'2 513'6 504'2 504'6 -7'6 505'0s 02/21 Chart for @C5K Options for @C5K
Jul 25 516'0 517'4 509'0 509'4 -7'2 509'4s 02/21 Chart for @C5N Options for @C5N
Sep 25 480'2 482'4 477'0 477'2 -5'0 477'4s 02/21 Chart for @C5U Options for @C5U
Dec 25 478'0 479'4 474'6 475'0 -4'4 475'0s 02/21 Chart for @C5Z Options for @C5Z
Mar 26 489'2 490'0 485'6 486'0 -4'2 486'0s 02/21 Chart for @C6H Options for @C6H
May 26 496'0 496'0 491'4 492'0 -4'4 491'6s 02/21 Chart for @C6K Options for @C6K
Jul 26 498'2 498'2 493'6 494'0 -4'4 493'6s 02/21 Chart for @C6N Options for @C6N
Sep 26 473'4 474'0 470'6 470'6 -3'6 470'6s 02/21 Chart for @C6U Options for @C6U
Dec 26 471'6 472'4 469'4 469'6 -3'0 469'4s 02/21 Chart for @C6Z Options for @C6Z
Mar 27 481'2 481'2 481'2 481'2 -2'6 480'0s 02/21 Chart for @C7H Options for @C7H
May 27 488'2 488'2 488'2 488'2 -2'4 485'4s 02/21 Chart for @C7K Options for @C7K
Jul 27 491'0 -2'4 488'0s 02/21 Chart for @C7N Options for @C7N
Sep 27 469'6 -2'4 469'6s 02/21 Chart for @C7U Options for @C7U
Dec 27 465'6 465'6 465'0 465'0 -1'0 465'0s 02/21 Chart for @C7Z Options for @C7Z
Jul 28 482'0 -1'0 482'0s 02/21 Chart for @C8N Options for @C8N
Dec 28 460'0 -0'2 461'0s 02/21 Chart for @C8Z Options for @C8Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
Mar 25 608'0 614'4 606'6 608'6 1'6 609'2s 02/21 Chart for @KW5H Options for @KW5H
May 25 619'0 627'0 619'0 621'4 1'6 621'6s 02/21 Chart for @KW5K Options for @KW5K
Jul 25 631'4 639'2 631'2 634'0 1'6 633'6s 02/21 Chart for @KW5N Options for @KW5N
Sep 25 645'2 652'6 644'6 647'2 2'0 647'4s 02/21 Chart for @KW5U Options for @KW5U
Dec 25 663'6 670'4 663'0 665'0 2'0 665'2s 02/21 Chart for @KW5Z Options for @KW5Z
Mar 26 677'6 681'4 677'4 678'0 2'4 679'0s 02/21 Chart for @KW6H Options for @KW6H
May 26 685'6 686'4 685'6 686'4 2'2 683'2s 02/21 Chart for @KW6K Options for @KW6K
Jul 26 672'0 3'2 669'2s 02/21 Chart for @KW6N Options for @KW6N
Sep 26 674'6 3'2 669'4s 02/21 Chart for @KW6U Options for @KW6U
Dec 26 680'0 3'2 677'6s 02/21 Chart for @KW6Z Options for @KW6Z
Mar 27 662'6 3'2 678'2s 02/21 Chart for @KW7H Options for @KW7H
May 27 675'0 3'2 675'0s 02/21 Chart for @KW7K Options for @KW7K
Jul 27 650'4 3'2 650'4s 02/21 Chart for @KW7N Options for @KW7N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 25 1043'6 1049'2 1036'4 1039'4 -6'0 1039'4s 02/21 Chart for @S5H Options for @S5H
May 25 1060'6 1066'6 1054'4 1057'2 -5'6 1057'2s 02/21 Chart for @S5K Options for @S5K
Jul 25 1075'6 1081'6 1070'2 1072'6 -4'6 1073'0s 02/21 Chart for @S5N Options for @S5N
Aug 25 1073'2 1078'6 1068'4 1070'6 -4'0 1071'2s 02/21 Chart for @S5Q Options for @S5Q
Sep 25 1058'0 1063'2 1054'0 1057'0 -2'4 1057'4s 02/21 Chart for @S5U Options for @S5U
Nov 25 1058'4 1064'4 1056'0 1059'2 -1'4 1059'6s 02/21 Chart for @S5X Options for @S5X
Jan 26 1068'0 1073'2 1065'6 1069'0 -1'6 1069'4s 02/21 Chart for @S6F Options for @S6F
Mar 26 1068'4 1071'4 1064'4 1067'6 -1'2 1068'4s 02/21 Chart for @S6H Options for @S6H
May 26 1071'4 1072'4 1067'4 1071'0 0'0 1071'4s 02/21 Chart for @S6K Options for @S6K
Jul 26 1075'6 1078'2 1073'2 1076'6 0'2 1077'4s 02/21 Chart for @S6N Options for @S6N
Aug 26 1062'4 0'6 1070'4s 02/21 Chart for @S6Q Options for @S6Q
Sep 26 1058'4 1058'4 1045'6 1045'6 -0'4 1051'4s 02/21 Chart for @S6U Options for @S6U
Nov 26 1050'0 1055'0 1044'2 1048'0 -1'6 1048'2s 02/21 Chart for @S6X Options for @S6X
Jan 27 1029'2 -1'4 1058'4s 02/21 Chart for @S7F Options for @S7F
Mar 27 1059'0 -1'4 1059'0s 02/21 Chart for @S7H Options for @S7H
May 27 1048'2 -1'4 1063'2s 02/21 Chart for @S7K Options for @S7K
Jul 27 1023'0 -1'4 1075'2s 02/21 Chart for @S7N Options for @S7N
Aug 27 1074'0 -1'4 1074'0s 02/21 Chart for @S7Q Options for @S7Q
Sep 27 1061'4 -1'4 1061'4s 02/21 Chart for @S7U Options for @S7U
Nov 27 1050'0 -1'0 1059'6s 02/21 Chart for @S7X Options for @S7X
Jul 28 1080'4 -1'0 1080'4s 02/21 Chart for @S8N Options for @S8N
Nov 28 1025'0 -1'0 1046'6s 02/21 Chart for @S8X Options for @S8X
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Webinars

Intraday Commodities
@CH5

Intraday Indexes
NASDAQ Composite


Local Conditions
Stockton, CA
Chg Zip Code: 
Temp: 57oF Feels Like: 57oF
Humid: 62% Dew Pt: 44oF
Barom: 30.3 Wind Dir: WNW
Cond: N/A Wind Spd: 5 mph
Sunrise: 6:45 Sunset: 5:51
As reported at FRENCH CAMP, CA at 10:00 AM
 
Local Radar
Stockton, CA
Radar
 
Local Forecast
Stockton, CA

Saturday
Sunday
Monday
Tuesday
Wednesday
High: 72°F
Low: 40°F
Precip: 0%		 High: 71°F
Low: 47°F
Precip: 0%		 High: 69°F
Low: 48°F
Precip: 0%		 High: 68°F
Low: 46°F
Precip: 0%		 High: 72°F
Low: 42°F
Precip: 0%
View complete Local Weather

DTN Ag Headline News
USDA Feb. 1 Cattle on Feed Report
USDA Releases Some Conservation Funds
New BOI Deadline Set for March
Feenstra: 'Replace EV Cuts With 45Z'
Millions Celebrate FFA This Week
Second Screwworm Case in Mexico
Array of Jobs, Grants Lost Across Ag
DTN Retail Fertilizer Trends
Cooper: Trump Policies Can Re-Ignite Ag

DTN Ag Headline News
USDA Feb. 1 Cattle on Feed Report
USDA Releases Some Conservation Funds
New BOI Deadline Set for March
Feenstra: 'Replace EV Cuts With 45Z'
Millions Celebrate FFA This Week
Second Screwworm Case in Mexico
Array of Jobs, Grants Lost Across Ag
DTN Retail Fertilizer Trends
Cooper: Trump Policies Can Re-Ignite Ag

My Market Watch
Click Here to Customize
Commodities
@C5H 490'4 -6'6
@S5H 1039'4 -6'0
@W5H 590'2 4'4
@O5H 355'4 3'0
Stocks
MSFT 408.2100 - 7.9200
WMT 94.7800 -2.4300
XOM 110.6900 - 1.3100
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5H)
Exchange:  CBOT
Last Trade:  490'4
Change:  -6'6
Bid:  490'4
Ask:  490'4
Today's High:  499'4
Today's Low:  490'0
Volume:  168,137
Open:  498'0
Settle:  491'2s
Prev:  498'0
Contract High: 
Contract Low: 
Updated:  Feb-21-2025
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