Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 24 427'2 434'0 426'6 433'4 6'6 433'4s 03:38P Chart for @C4K Options for @C4K
Jul 24 436'6 443'4 436'0 443'0 6'6 443'0s 03:56P Chart for @C4N Options for @C4N
Sep 24 445'2 451'6 444'6 450'4 6'2 451'2s 02:48P Chart for @C4U Options for @C4U
Dec 24 460'2 466'6 459'4 466'0 6'2 466'2s 03:59P Chart for @C4Z Options for @C4Z
Mar 25 472'6 479'2 472'4 478'4 6'0 479'0s 03:14P Chart for @C5H Options for @C5H
May 25 480'4 487'0 480'2 486'0 6'0 486'6s 01:30P Chart for @C5K Options for @C5K
Jul 25 485'2 491'0 484'4 490'2 6'0 491'2s 02:38P Chart for @C5N Options for @C5N
Sep 25 477'2 479'6 476'4 479'6 4'0 479'4s 01:30P Chart for @C5U Options for @C5U
Dec 25 479'4 485'0 479'0 484'6 4'2 484'4s 03:55P Chart for @C5Z Options for @C5Z
Mar 26 490'0 490'0 490'0 490'0 4'0 493'4s 01:20P Chart for @C6H Options for @C6H
May 26 498'0 3'4 498'0s 01:20P Chart for @C6K Options for @C6K
Jul 26 497'4 4'6 501'6s 01:20P Chart for @C6N Options for @C6N
Sep 26 480'0 4'6 478'0s 01:20P Chart for @C6U Options for @C6U
Dec 26 472'6 475'6 472'6 475'6 5'6 477'0s 01:30P Chart for @C6Z Options for @C6Z
Jul 27 488'6 5'6 488'6s 01:20P Chart for @C7N Options for @C7N
Dec 27 475'0 475'0 475'0 475'0 10'0 475'0s 01:30P Chart for @C7Z Options for @C7Z
@KW - HARD RED WINTER WHEAT - KCBT
Month Open High Low Last Change Close Time More
May 24 576'2 592'2 574'6 582'6 4'2 581'4s 01:30P Chart for @KW4K Options for @KW4K
Jul 24 574'2 590'4 573'4 584'2 7'6 583'0s 01:30P Chart for @KW4N Options for @KW4N
Sep 24 586'6 601'0 585'0 595'4 7'2 594'0s 01:23P Chart for @KW4U Options for @KW4U
Dec 24 605'0 619'2 603'4 613'6 7'2 612'2s 01:30P Chart for @KW4Z Options for @KW4Z
Mar 25 621'6 634'6 619'4 629'2 7'2 628'0s 01:20P Chart for @KW5H Options for @KW5H
May 25 639'0 639'2 628'4 635'2 6'6 635'2s 01:20P Chart for @KW5K Options for @KW5K
Jul 25 632'4 633'6 632'2 633'6 6'6 630'4s 01:20P Chart for @KW5N Options for @KW5N
Sep 25 638'6 6'6 635'2s 01:20P Chart for @KW5U Options for @KW5U
Dec 25 634'6 7'4 644'4s 01:20P Chart for @KW5Z Options for @KW5Z
Mar 26 634'0 7'6 648'6s 01:20P Chart for @KW6H Options for @KW6H
May 26 654'2 7'6 654'2s 01:20P Chart for @KW6K Options for @KW6K
Jul 26 615'0 7'6 621'2s 01:20P Chart for @KW6N Options for @KW6N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 24 1134'0 1153'0 1131'6 1150'4 16'2 1150'4s 03:38P Chart for @S4K Options for @S4K
Jul 24 1148'2 1168'0 1145'6 1165'4 16'6 1165'6s 02:48P Chart for @S4N Options for @S4N
Aug 24 1150'4 1169'2 1148'4 1166'4 15'4 1166'6s 02:30P Chart for @S4Q Options for @S4Q
Sep 24 1140'6 1158'2 1139'0 1155'2 14'0 1155'6s 01:30P Chart for @S4U Options for @S4U
Nov 24 1149'0 1164'0 1146'6 1160'6 11'6 1161'0s 03:51P Chart for @S4X Options for @S4X
Jan 25 1161'2 1176'0 1159'6 1173'0 11'2 1173'2s 01:30P Chart for @S5F Options for @S5F
Mar 25 1161'6 1176'0 1160'2 1172'2 9'6 1172'4s 02:45P Chart for @S5H Options for @S5H
May 25 1166'0 1180'4 1166'0 1175'4 8'2 1176'2s 01:30P Chart for @S5K Options for @S5K
Jul 25 1175'0 1186'6 1175'0 1182'2 8'4 1183'2s 03:04P Chart for @S5N Options for @S5N
Aug 25 1200'6 8'4 1176'2s 01:20P Chart for @S5Q Options for @S5Q
Sep 25 1151'6 8'6 1156'0s 01:20P Chart for @S5U Options for @S5U
Nov 25 1141'2 1153'0 1141'2 1148'0 8'4 1148'6s 01:30P Chart for @S5X Options for @S5X
Jan 26 1174'2 8'2 1157'0s 01:20P Chart for @S6F Options for @S6F
Mar 26 1140'0 8'0 1155'6s 01:20P Chart for @S6H Options for @S6H
May 26 1140'4 7'6 1158'2s 01:20P Chart for @S6K Options for @S6K
Jul 26 1193'4 8'0 1164'4s 01:20P Chart for @S6N Options for @S6N
Aug 26 1158'4 8'0 1158'4s 01:20P Chart for @S6Q Options for @S6Q
Sep 26 1156'4 7'6 1138'2s 01:20P Chart for @S6U Options for @S6U
Nov 26 1120'0 1136'6 1120'0 1136'6 8'0 1127'0s 01:20P Chart for @S6X Options for @S6X
Jul 27 1126'6 8'0 1126'6s 01:20P Chart for @S7N Options for @S7N
Nov 27 1080'0 8'0 1099'0s 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: 78oF Feels Like: 78oF
Humid: 43% Dew Pt: 54oF
Barom: 29.9 Wind Dir: W
Cond: N/A Wind Spd: 12 mph
Sunrise: 6:22 Sunset: 7:45
As reported at FRENCH CAMP, CA at 3:00 PM
 
Local Radar
Stockton, CA
Radar
 
Local Forecast
Stockton, CA

Friday
Saturday
Sunday
Monday
Tuesday
High: 79°F
Low: 53°F
Precip: 0%		 High: 82°F
Low: 52°F
Precip: 0%		 High: 84°F
Low: 53°F
Precip: 0%		 High: 86°F
Low: 54°F
Precip: 0%		 High: 77°F
Low: 52°F
Precip: 0%
View complete Local Weather

DTN Ag Headline News
USDA April 1 Cattle on Feed Report
Biden Administration Grants Summer E15 Waiver
Research Helps Bins Resist Weather
Selling More European Food to Americans
USDA Cattle on Feed Report Preview
EPA Releases Herbicide Strategy Update
DTN Retail Fertilizer Trends
USDA Weekly Crop Progress Report
View From the Range

DTN Ag Headline News
USDA April 1 Cattle on Feed Report
Biden Administration Grants Summer E15 Waiver
Research Helps Bins Resist Weather
Selling More European Food to Americans
USDA Cattle on Feed Report Preview
EPA Releases Herbicide Strategy Update
DTN Retail Fertilizer Trends
USDA Weekly Crop Progress Report
View From the Range

My Market Watch
Click Here to Customize
Commodities
@C4K 433'4 6'6
@S4K 1150'4 16'2
@W4K 551'0 13'4
@O4K 357'6 4'0
Stocks
MSFT 399.1200 - 5.1500
WMT 59.5300 0.2700
XOM 119.8800 1.3600
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C4K)
Exchange:  CBOT
Last Trade:  433'4
Change:  6'6
Bid:  432'6
Ask:  432'6
Today's High:  434'0
Today's Low:  426'6
Volume:  143,613
Open:  427'2
Settle:  433'4s
Prev:  426'6
Contract High: 
Contract Low: 
Updated:  Apr-19-2024
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