Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 24 436'4 437'6 435'4 437'2 1'2 436'0 02:25A Chart for @C4K Options for @C4K
Jul 24 449'2 450'6 448'4 450'2 1'4 448'6 02:25A Chart for @C4N Options for @C4N
Sep 24 458'0 459'6 457'6 459'2 1'2 458'0 02:23A Chart for @C4U Options for @C4U
Dec 24 470'6 472'4 470'2 472'0 1'2 470'6 02:25A Chart for @C4Z Options for @C4Z
Mar 25 483'4 485'0 483'4 484'6 1'2 483'4 02:25A Chart for @C5H Options for @C5H
May 25 490'0 491'2 489'6 490'6 0'6 490'0 02:25A Chart for @C5K Options for @C5K
Jul 25 493'4 493'6 492'6 492'6 0'4 492'2 02:25A Chart for @C5N Options for @C5N
Sep 25 483'2 0'0 482'2 02:25A Chart for @C5U Options for @C5U
Dec 25 485'0 486'0 484'2 484'6 0'4 484'2 02:25A Chart for @C5Z Options for @C5Z
Mar 26 492'4 0'0 493'4 02:25A Chart for @C6H Options for @C6H
May 26 498'0 0'0 497'2 02:25A Chart for @C6K Options for @C6K
Jul 26 498'6 0'0 500'0 02:22A Chart for @C6N Options for @C6N
Sep 26 475'0 0'0 474'2 02:25A Chart for @C6U Options for @C6U
Dec 26 474'6 474'6 474'4 474'4 1'0 473'4 02:22A Chart for @C6Z Options for @C6Z
Jul 27 485'2 0'0 485'2 02:25A Chart for @C7N Options for @C7N
Dec 27 472'6 0'0 468'4 02:25A Chart for @C7Z Options for @C7Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
May 24 574'6 577'0 571'4 576'6 3'0 573'6 02:25A Chart for @KW4K Options for @KW4K
Jul 24 568'4 569'2 564'2 568'4 1'0 567'4 02:25A Chart for @KW4N Options for @KW4N
Sep 24 580'4 580'4 575'0 578'4 1'0 577'4 02:24A Chart for @KW4U Options for @KW4U
Dec 24 595'2 597'0 593'0 596'4 1'4 595'0 02:25A Chart for @KW4Z Options for @KW4Z
Mar 25 606'0 612'6 600'0 612'6 8'4 610'2s 02:24A Chart for @KW5H Options for @KW5H
May 25 615'0 622'0 610'0 618'6 7'6 618'4s 02:25A Chart for @KW5K Options for @KW5K
Jul 25 605'6 7'4 616'0s 02:25A Chart for @KW5N Options for @KW5N
Sep 25 630'0 8'6 623'2s 02:25A Chart for @KW5U Options for @KW5U
Dec 25 620'4 8'0 634'2s 02:24A Chart for @KW5Z Options for @KW5Z
Mar 26 634'0 8'0 646'6s 03/18 Chart for @KW6H Options for @KW6H
May 26 652'2 8'0 652'2s 03/18 Chart for @KW6K Options for @KW6K
Jul 26 615'0 8'0 618'0s 03/18 Chart for @KW6N Options for @KW6N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 24 1188'0 1192'2 1184'4 1191'2 3'4 1187'6 02:25A Chart for @S4K Options for @S4K
Jul 24 1202'2 1206'6 1199'0 1205'4 3'2 1202'2 02:25A Chart for @S4N Options for @S4N
Aug 24 1199'0 1203'4 1196'6 1202'2 3'2 1199'0 02:25A Chart for @S4Q Options for @S4Q
Sep 24 1183'2 1186'6 1181'6 1186'6 3'2 1183'4 02:25A Chart for @S4U Options for @S4U
Nov 24 1180'2 1184'6 1178'0 1183'4 3'0 1180'4 02:25A Chart for @S4X Options for @S4X
Jan 25 1191'2 1194'4 1188'2 1193'4 3'0 1190'4 02:24A Chart for @S5F Options for @S5F
Mar 25 1187'6 1191'4 1185'0 1190'0 2'6 1187'2 02:25A Chart for @S5H Options for @S5H
May 25 1188'4 1193'2 1187'4 1193'2 3'4 1189'6 02:25A Chart for @S5K Options for @S5K
Jul 25 1195'4 1200'0 1195'4 1200'0 4'2 1195'6 02:25A Chart for @S5N Options for @S5N
Aug 25 1245'0 0'0 1190'6 02:25A Chart for @S5Q Options for @S5Q
Sep 25 1135'4 0'0 1170'0 02:25A Chart for @S5U Options for @S5U
Nov 25 1161'4 1161'4 1159'0 1159'0 -2'6 1161'6 02:24A Chart for @S5X Options for @S5X
Jan 26 1165'0 0'0 1170'4 02:25A Chart for @S6F Options for @S6F
Mar 26 1140'0 0'0 1170'0 02:25A Chart for @S6H Options for @S6H
May 26 1140'4 0'0 1173'4 02:25A Chart for @S6K Options for @S6K
Jul 26 1156'4 0'0 1178'4 02:25A Chart for @S6N Options for @S6N
Aug 26 1172'4 0'0 1172'4 03/18 Chart for @S6Q Options for @S6Q
Sep 26 1155'2 0'0 1155'2 03/18 Chart for @S6U Options for @S6U
Nov 26 1147'0 0'0 1141'0 02:25A Chart for @S6X Options for @S6X
Jul 27 1140'6 0'0 1140'6 01:10A Chart for @S7N Options for @S7N
Nov 27 1080'0 0'0 1117'6 01:10A 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: 54oF Feels Like: 54oF
Humid: 80% Dew Pt: 48oF
Barom: 30.04 Wind Dir: W
Cond: N/A Wind Spd: 5 mph
Sunrise: 7:08 Sunset: 7:16
As reported at FRENCH CAMP, CA at 12:00 AM
 
Local Radar
Stockton, CA
Radar
 
Local Forecast
Stockton, CA

Tuesday

Wednesday

Thursday

Friday

Saturday
High: 78°F
Low: 48°F
Precip: 0%
High: 75°F
Low: 46°F
Precip: 0%
High: 74°F
Low: 46°F
Precip: 0%
High: 73°F
Low: 48°F
Precip: 70%
High: 65°F
Low: 50°F
Precip: 70%
View complete Local Weather

DTN Ag Headline News
Avoiding SAF Flight Cancellation
Product of the USA Label Ruling
Top 5 Things to Watch
Sage Grouse Protections and Livestock
Triumph: Toss Question 3 Pork Sale Ban
Bill Includes Cattle EID Tag Funding
Tyson, JBS Settle on Wage-Fixing Case
More No Sales at Land Auctions
DTN Retail Fertilizer Trends

DTN Ag Headline News
Avoiding SAF Flight Cancellation
Product of the USA Label Ruling
Top 5 Things to Watch
Sage Grouse Protections and Livestock
Triumph: Toss Question 3 Pork Sale Ban
Bill Includes Cattle EID Tag Funding
Tyson, JBS Settle on Wage-Fixing Case
More No Sales at Land Auctions
DTN Retail Fertilizer Trends

My Market Watch
Click Here to Customize
Commodities
@C4K 437'2 1'2
@S4K 1191'2 3'4
@W4K 543'6 1'0
@O4K 358'6 0'2
Stocks
MSFT 417.3200 0.9000
WMT 60.8600 0.1800
XOM 112.3000 1.0300
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C4K)
Exchange:  CBOT
Last Trade:  437'2
Change:  1'2
Bid:  437'2
Ask:  437'4
Today's High:  437'6
Today's Low:  435'4
Volume:  121,822
Open:  436'4
Settle:  436'0
Prev:  436'0
Contract High: 
Contract Low: 
Updated:  Mar-19-2024
2:25:00AM
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