Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 24 426'6 448'0 426'0 442'2 15'2 442'0s 03:58P Chart for @C4K Options for @C4K
Jul 24 439'2 460'0 438'4 454'4 15'2 454'4s 03:35P Chart for @C4N Options for @C4N
Sep 24 448'6 468'2 447'4 464'4 16'0 464'4s 03:28P Chart for @C4U Options for @C4U
Dec 24 462'2 481'0 460'6 477'4 15'4 477'6s 03:46P Chart for @C4Z Options for @C4Z
Mar 25 476'0 493'0 474'2 489'2 14'0 490'0s 03:52P Chart for @C5H Options for @C5H
May 25 482'0 498'4 480'4 495'0 13'0 495'6s 03:39P Chart for @C5K Options for @C5K
Jul 25 485'2 500'0 483'0 497'0 12'0 497'4s 03:08P Chart for @C5N Options for @C5N
Sep 25 476'0 489'0 476'0 488'2 10'4 488'2s 03:16P Chart for @C5U Options for @C5U
Dec 25 478'4 492'0 476'2 489'4 10'4 490'0s 03:37P Chart for @C5Z Options for @C5Z
Mar 26 486'4 500'0 486'4 497'6 10'2 498'6s 01:20P Chart for @C6H Options for @C6H
May 26 505'0 505'0 505'0 505'0 10'2 502'4s 01:20P Chart for @C6K Options for @C6K
Jul 26 507'4 507'4 507'0 507'0 10'2 505'6s 01:20P Chart for @C6N Options for @C6N
Sep 26 480'0 480'0 480'0 480'0 10'2 480'0s 01:30P Chart for @C6U Options for @C6U
Dec 26 469'2 480'0 467'2 477'2 9'4 478'4s 01:30P Chart for @C6Z Options for @C6Z
Jul 27 490'2 9'4 490'2s 01:20P Chart for @C7N Options for @C7N
Dec 27 471'0 9'4 474'0s 01:20P Chart for @C7Z Options for @C7Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
May 24 578'2 594'0 575'6 587'0 7'0 585'2s 03:24P Chart for @KW4K Options for @KW4K
Jul 24 573'6 587'4 570'6 581'4 5'6 579'6s 03:03P Chart for @KW4N Options for @KW4N
Sep 24 585'4 598'0 582'4 592'6 5'4 590'6s 01:20P Chart for @KW4U Options for @KW4U
Dec 24 604'6 615'4 600'4 611'4 5'6 609'0s 01:20P Chart for @KW4Z Options for @KW4Z
Mar 25 620'0 630'0 616'0 626'6 5'4 624'4s 01:20P Chart for @KW5H Options for @KW5H
May 25 636'2 636'2 631'6 634'0 5'4 633'2s 01:20P Chart for @KW5K Options for @KW5K
Jul 25 623'6 629'6 623'6 626'6 4'2 629'2s 01:20P Chart for @KW5N Options for @KW5N
Sep 25 641'4 4'2 635'0s 01:20P Chart for @KW5U Options for @KW5U
Dec 25 655'2 4'0 645'4s 01:20P Chart for @KW5Z Options for @KW5Z
Mar 26 634'0 4'0 651'2s 01:20P Chart for @KW6H Options for @KW6H
May 26 656'6 4'0 656'6s 01:20P Chart for @KW6K Options for @KW6K
Jul 26 615'0 4'0 623'6s 01:20P Chart for @KW6N Options for @KW6N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 24 1191'6 1199'4 1177'0 1192'0 -1'0 1191'4s 03:35P Chart for @S4K Options for @S4K
Jul 24 1205'4 1213'0 1191'0 1205'6 -1'2 1205'2s 03:41P Chart for @S4N Options for @S4N
Aug 24 1204'0 1210'4 1189'0 1204'4 -1'2 1203'6s 01:30P Chart for @S4Q Options for @S4Q
Sep 24 1183'6 1192'4 1169'2 1187'0 1'4 1186'6s 01:30P Chart for @S4U Options for @S4U
Nov 24 1181'2 1192'2 1167'2 1187'0 2'6 1186'2s 03:31P Chart for @S4X Options for @S4X
Jan 25 1189'2 1201'6 1177'6 1197'4 3'6 1196'6s 01:30P Chart for @S5F Options for @S5F
Mar 25 1185'0 1199'4 1173'4 1195'0 7'2 1194'4s 01:20P Chart for @S5H Options for @S5H
May 25 1186'6 1201'4 1176'0 1197'2 8'2 1196'4s 01:30P Chart for @S5K Options for @S5K
Jul 25 1188'6 1206'0 1179'6 1201'6 8'0 1200'6s 01:30P Chart for @S5N Options for @S5N
Aug 25 1200'6 9'2 1193'2s 01:20P Chart for @S5Q Options for @S5Q
Sep 25 1168'6 1168'6 1168'6 1168'6 9'2 1170'2s 01:20P Chart for @S5U Options for @S5U
Nov 25 1149'2 1167'6 1142'0 1163'6 10'2 1162'6s 01:30P Chart for @S5X Options for @S5X
Jan 26 1165'0 10'0 1171'2s 01:20P Chart for @S6F Options for @S6F
Mar 26 1140'0 9'6 1170'4s 01:20P Chart for @S6H Options for @S6H
May 26 1140'4 9'6 1173'6s 01:20P Chart for @S6K Options for @S6K
Jul 26 1193'4 9'6 1178'6s 01:20P Chart for @S6N Options for @S6N
Aug 26 1172'6 9'6 1172'6s 01:20P Chart for @S6Q Options for @S6Q
Sep 26 1154'2 9'4 1154'2s 01:20P Chart for @S6U Options for @S6U
Nov 26 1118'0 1118'0 1118'0 1118'0 9'6 1141'6s 01:20P Chart for @S6X Options for @S6X
Jul 27 1141'4 9'6 1141'4s 01:20P Chart for @S7N Options for @S7N
Nov 27 1080'0 9'6 1118'4s 01:20P Chart for @S7X Options for @S7X
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Webinars

Intraday Commodities
@CK4

Intraday Indexes
NASDAQ Composite


Local Conditions
Stockton, CA
Chg Zip Code: 
Temp: 62oF Feels Like: 60oF
Humid: 44% Dew Pt: 40oF
Barom: 30.05 Wind Dir: N
Cond: N/A Wind Spd: 3 mph
Sunrise: 6:54 Sunset: 7:24
As reported at FRENCH CAMP, CA at 3:00 PM
 
Local Radar
Stockton, CA
Radar
 
Local Forecast
Stockton, CA

Thursday

Friday

Saturday

Sunday

Monday
High: 65°F
Low: 48°F
Precip: 0%
High: 58°F
Low: 45°F
Precip: 78%
High: 64°F
Low: 48°F
Precip: 70%
High: 66°F
Low: 45°F
Precip: 52%
High: 73°F
Low: 44°F
Precip: 0%
View complete Local Weather

DTN Ag Headline News
Sick Dairy Cows Recovering From HPAI
Bridge Collapse Could Affect UAN Market
USDA Reports Summary
RFS Fight Launches in Appeals Court
DTN Retail Fertilizer Trends
Cash Market Moves
Officials Confirm HPAI Dairy Infections
California Pork Prices Spike on Prop 12
Top 5 Things to Watch

DTN Ag Headline News
Sick Dairy Cows Recovering From HPAI
Bridge Collapse Could Affect UAN Market
USDA Reports Summary
RFS Fight Launches in Appeals Court
DTN Retail Fertilizer Trends
Cash Market Moves
Officials Confirm HPAI Dairy Infections
California Pork Prices Spike on Prop 12
Top 5 Things to Watch

My Market Watch
Click Here to Customize
Commodities
@C4K 442'2 15'2
@S4K 1192'0 -1'0
@W4K 561'4 12'6
@O4K 357'4 2'0
Stocks
MSFT 420.7200 - 0.7100
WMT 60.1700 -0.5500
XOM 116.2400 1.2700
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C4K)
Exchange:  CBOT
Last Trade:  442'2
Change:  15'2
Bid:  442'0
Ask:  442'0
Today's High:  448'0
Today's Low:  426'0
Volume:  333,503
Open:  426'6
Settle:  442'0s
Prev:  426'6
Contract High: 
Contract Low: 
Updated:  Mar-28-2024
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