OPTIONS FUTURES MARKETS QUOTES PORTFOLIO GRAIN WEATHER HEADLINE NEWS MARKET NEWS DTN AG HEADLINES Home Locations Phil O' Connell Grain Co. French Camp Grain Elevator Contact Us Futures @C - CORN - CBOT Month Open High Low Last Change Close Time More Dec 21 568'0 571'6 568'0 570'4 3'4 567'0 09:18P Mar 22 568'6 572'2 568'6 571'6 4'2 567'4 09:18P May 22 570'6 574'2 570'6 573'6 3'6 570'0 09:18P Jul 22 571'0 574'6 571'0 574'4 3'6 570'6 09:18P Sep 22 553'0 555'2 552'4 554'2 1'4 552'6 09:18P Dec 22 546'0 548'6 545'4 548'2 1'6 546'4 09:18P Mar 23 554'4 556'0 554'0 556'0 1'6 554'2 09:16P May 23 565'2 565'2 551'6 554'0 -8'6 556'4s 09:17P Jul 23 564'2 564'2 551'0 555'4 -8'6 555'2s 09:15P Sep 23 514'6 514'6 514'2 514'2 -2'6 516'2s 08:00P Dec 23 505'6 506'4 505'6 505'6 -2'0 507'6 08:30P Jul 24 518'2 -2'0 516'2s 08:15P Dec 24 479'0 479'0 479'0 479'0 -3'0 480'6s 08:28P @KW - HARD RED WINTER WHEAT - KCBT Month Open High Low Last Change Close Time More Dec 21 824'2 824'2 824'2 824'2 5'2 819'0 09:18P Mar 22 824'2 831'0 824'0 830'0 7'6 822'2 09:18P May 22 824'2 830'2 823'4 828'4 6'4 822'0 09:18P Jul 22 809'2 816'6 809'2 816'2 7'0 809'2 09:18P Sep 22 809'6 815'4 809'6 814'4 6'4 808'0 09:18P Dec 22 817'6 819'4 817'6 818'0 6'2 811'6 09:18P Mar 23 810'2 810'2 806'4 809'0 -26'2 811'0s 09:18P May 23 806'6 -24'4 799'4s 09:18P Jul 23 758'2 758'2 750'0 750'0 -19'2 751'4s 09:09P Sep 23 775'0 -19'2 743'0s 07:48P Dec 23 753'2 753'6 746'6 746'6 -20'6 746'6s 07:48P Mar 24 775'0 -20'6 744'0s 07:00P May 24 741'6 -20'6 741'6s 01:20P Jul 24 695'0 -20'6 679'0s 07:59P @S - SOYBEANS - CBOT Month Open High Low Last Change Close Time More Jan 22 1222'0 1228'6 1220'6 1226'2 9'0 1217'2 09:18P Mar 22 1231'2 1236'2 1228'6 1234'0 7'4 1226'4 09:18P May 22 1240'0 1244'6 1238'0 1242'2 7'0 1235'2 09:18P Jul 22 1247'0 1252'0 1245'6 1248'4 6'2 1242'2 09:18P Aug 22 1247'4 1247'6 1244'4 1244'4 6'6 1237'6 09:18P Sep 22 1226'6 1226'6 1225'4 1226'0 6'2 1219'6 09:18P Nov 22 1210'6 1217'0 1210'0 1214'4 5'4 1209'0 09:18P Jan 23 1213'4 1213'4 1213'0 1213'0 2'6 1210'2 09:17P Mar 23 1206'2 1206'2 1189'4 1192'4 -18'0 1192'2s 09:19P May 23 1184'0 1184'0 1184'0 1184'0 -0'6 1184'6 09:18P Jul 23 1195'6 1198'2 1184'6 1184'6 -16'4 1187'2s 09:19P Aug 23 1180'6 -16'2 1180'6s 09:19P Sep 23 1168'2 -18'0 1168'2s 09:19P Nov 23 1164'6 1165'0 1164'6 1165'0 3'6 1161'2 09:16P Jan 24 1161'2 -10'6 1161'2s 08:35P Mar 24 1161'2 -10'6 1161'2s 08:35P May 24 1161'2 -10'6 1161'2s 08:35P Jul 24 1154'6 -10'6 1154'6s 08:37P Aug 24 1154'6 -10'6 1154'6s 01:20P Sep 24 1154'6 -10'6 1154'6s 01:20P Nov 24 1116'0 1116'0 1116'0 1116'0 -13'0 1115'2s 08:37P Jul 25 1115'2 -13'0 1115'2s 01:20P Nov 25 1112'2 -13'0 1112'2s 07:00P My Custom Markets Symbol Open High Low Last Change Close Time More DTN Webinars Intraday Commodities @CZ1 Electronic Corn Electronic Soybeans Electronic Soybean Meal Electronic Soybean Oil Electronic SRW Wheat Electronic KC HRW Wheat Spring Wheat Electronic Oats Electronic Rough Rice Cotton - #2 LIVE CATTLE SIDE BY SIDE LEAN HOGS SIDE BY SIDE Intraday Indexes NASDAQ Composite Local Conditions Stockton, CA Chg Zip Code: Temp: 56oF Feels Like: 56oF Humid: 84% Dew Pt: 51oF Barom: 30.09 Wind Dir: N Cond: N/A Wind Spd: 0 mph Sunrise: 7:02 Sunset: 4:46 As reported at FRENCH CAMP, CA at 7:00 PM Local Radar Stockton, CA Local Forecast Stockton, CA Wednesday Thursday Friday Saturday Sunday High: 66°F Low: 42°F Precip: 0% High: 66°F Low: 41°F Precip: 0% High: 64°F Low: 42°F Precip: 0% High: 62°F Low: 42°F Precip: 0% High: 62°F Low: 41°F Precip: 0% View complete Local Weather DTN Ag Headline News Possible Tax Changes Hinge on Senate Texas Dairy Site for RNG Production Ag Weather Forum ADM Grows Plant-Based Protein Business Unconventional Activist Family Business Matters Ag Weather Forum DTN Retail Fertilizer Trends Ag's Influence on the Man in Black DTN Ag Headline News Possible Tax Changes Hinge on Senate Texas Dairy Site for RNG Production Ag Weather Forum ADM Grows Plant-Based Protein Business Unconventional Activist Family Business Matters Ag Weather Forum DTN Retail Fertilizer Trends Ag's Influence on the Man in Black My Market Watch Click Here to Customize Commodities @C1Z 570'4 3'4 @S2F 1226'2 9'0 @W1Z 776'4 -33'6 @O1Z 722'0 -1'0 Stocks MSFT 330.590000 - 6.040000 WMT 140.630000 XOM 59.840000 TWX Quick Quote Enter a symbol below Symbol Lookup CORN (@C1Z) Exchange: CBOT Last Trade: 570'4 Change: 3'4 Bid: 570'6 Ask: 571'2 Today's High: 571'6 Today's Low: 568'0 Volume: 24,986 Open: 568'0 Settle: 567'0 Prev: 567'0 Contract High: Contract Low: Updated: Nov-30-2021 9:04:00PM 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.