Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 25 433'2 1'4 431'6 09:33P Chart for @C5Z Options for @C5Z
Mar 26 446'2 1'0 445'2 08:53P Chart for @C6H Options for @C6H
May 26 454'2 0'0 453'0 06:24P Chart for @C6K Options for @C6K
Jul 26 459'2 0'0 458'0 04:45P Chart for @C6N Options for @C6N
Sep 26 454'0 0'0 453'2 01:20P Chart for @C6U Options for @C6U
Dec 26 466'2 0'0 465'2 02:32P Chart for @C6Z Options for @C6Z
Mar 27 479'0 0'0 478'4 04:45P Chart for @C7H Options for @C7H
May 27 486'2 0'0 485'2 01:23P Chart for @C7K Options for @C7K
Jul 27 489'4 0'0 488'4 01:23P Chart for @C7N Options for @C7N
Sep 27 469'2 0'0 471'6 01:20P Chart for @C7U Options for @C7U
Dec 27 474'4 0'0 474'2 01:30P Chart for @C7Z Options for @C7Z
Jul 28 470'2 0'0 492'2 01:20P Chart for @C8N Options for @C8N
Dec 28 467'0 0'0 471'4 01:30P Chart for @C8Z Options for @C8Z
@KW - KC HRW WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 25 513'2 522'2 512'0 518'0 4'0 517'2s 03:28P Chart for @KW5Z Options for @KW5Z
Mar 26 527'4 534'6 525'4 530'2 1'6 530'0s 09:15P Chart for @KW6H Options for @KW6H
May 26 538'2 545'6 536'4 542'2 2'4 542'0s 07:19P Chart for @KW6K Options for @KW6K
Jul 26 549'0 557'2 548'0 554'0 3'2 553'6s 01:30P Chart for @KW6N Options for @KW6N
Sep 26 563'6 571'2 563'6 567'4 3'2 568'2s 01:23P Chart for @KW6U Options for @KW6U
Dec 26 581'2 589'2 581'2 585'4 3'0 586'2s 01:23P Chart for @KW6Z Options for @KW6Z
Mar 27 609'2 2'6 599'4s 01:20P Chart for @KW7H Options for @KW7H
May 27 602'4 602'4 601'0 601'0 3'0 602'4s 01:20P Chart for @KW7K Options for @KW7K
Jul 27 591'0 591'0 591'0 591'0 3'2 596'4s 01:20P Chart for @KW7N Options for @KW7N
Sep 27 598'0 3'2 608'2s 01:20P Chart for @KW7U Options for @KW7U
Dec 27 617'6 0'2 617'6s 01:20P Chart for @KW7Z Options for @KW7Z
Mar 28 627'6 0'2 627'6s 01:20P Chart for @KW8H Options for @KW8H
May 28 624'4 0'2 624'4s 01:20P Chart for @KW8K Options for @KW8K
Jul 28 609'6 0'2 609'6s 01:20P Chart for @KW8N Options for @KW8N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 26 1132'2 0'6 1131'4 09:16P Chart for @S6F Options for @S6F
Mar 26 1141'4 0'6 1140'6 09:29P Chart for @S6H Options for @S6H
May 26 1150'6 0'0 1150'4 02:30P Chart for @S6K Options for @S6K
Jul 26 1159'0 0'0 1158'4 03:28P Chart for @S6N Options for @S6N
Aug 26 1149'0 0'0 1148'0 01:23P Chart for @S6Q Options for @S6Q
Sep 26 1123'2 0'0 1122'4 01:30P Chart for @S6U Options for @S6U
Nov 26 1121'6 -0'4 1122'2 07:00P Chart for @S6X Options for @S6X
Jan 27 1130'6 0'0 1130'6 01:23P Chart for @S7F Options for @S7F
Mar 27 1127'6 0'0 1128'0 02:30P Chart for @S7H Options for @S7H
May 27 1130'0 0'0 1129'6 01:20P Chart for @S7K Options for @S7K
Jul 27 1131'0 0'0 1134'2 01:20P Chart for @S7N Options for @S7N
Aug 27 1076'0 0'0 1126'0 01:20P Chart for @S7Q Options for @S7Q
Sep 27 1103'0 0'0 1103'4 01:20P Chart for @S7U Options for @S7U
Nov 27 1098'0 0'0 1101'0 04:45P Chart for @S7X Options for @S7X
Jan 28 1110'0 0'0 1110'0 01:20P Chart for @S8F Options for @S8F
Mar 28 1108'0 0'0 1108'0 01:20P Chart for @S8H Options for @S8H
May 28 1111'0 0'0 1111'0 01:20P Chart for @S8K Options for @S8K
Jul 28 1118'6 0'0 1118'6 01:20P Chart for @S8N Options for @S8N
Aug 28 1111'4 0'0 1111'4 01:20P Chart for @S8Q Options for @S8Q
Sep 28 1091'4 0'0 1091'4 01:20P Chart for @S8U Options for @S8U
Nov 28 1095'0 0'0 1091'0 01:20P Chart for @S8X Options for @S8X
Jul 29 1110'2 0'0 1110'2 01:20P Chart for @S9N Options for @S9N
Nov 29 1084'6 0'0 1084'6 01:20P Chart for @S9X Options for @S9X
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Webinars

Intraday Commodities
@CZ5

Intraday Indexes
NASDAQ Composite


Local Conditions
Stockton, CA
Chg Zip Code: 
Temp: 43oF Feels Like: 43oF
Humid: 97% Dew Pt: 42oF
Barom: 30.24 Wind Dir: SSE
Cond: N/A Wind Spd: 3 mph
Sunrise: 6:58 Sunset: 4:47
As reported at FRENCH CAMP, CA at 7:00 PM
 
Local Radar
Stockton, CA
Radar
 
Local Forecast
Stockton, CA

Thursday
Friday
Saturday
Sunday
Monday
High: 59°F
Low: 40°F
Precip: 0%		 High: 59°F
Low: 40°F
Precip: 0%		 High: 59°F
Low: 40°F
Precip: 0%		 High: 59°F
Low: 39°F
Precip: 0%		 High: 58°F
Low: 39°F
Precip: 0%
View complete Local Weather

DTN Ag Headline News
Oklahoma AG Goes After Tyson Foods
Policy Groups Push for Needs-Based Aid
DTN Retail Fertilizer Trends
Tyson Closure Hits Industry
USDA Weekly Crop Progress Report
Iowa Indemnity Covers Hansen-Mueller
USDA Nov. 1 Cattle on Feed Report
Horse Illness Noticed After Texas Event
2026 Best Young Farmers and Ranchers

DTN Ag Headline News
Oklahoma AG Goes After Tyson Foods
Policy Groups Push for Needs-Based Aid
DTN Retail Fertilizer Trends
Tyson Closure Hits Industry
USDA Weekly Crop Progress Report
Iowa Indemnity Covers Hansen-Mueller
USDA Nov. 1 Cattle on Feed Report
Horse Illness Noticed After Texas Event
2026 Best Young Farmers and Ranchers

My Market Watch
Click Here to Customize
Commodities
@C5Z 433'2 1'4
@S6F 1132'2 0'6
@W5Z 529'0 0'0
@O5Z 296'0 0'0
Stocks
MSFT 485.5000 8.5100
WMT 109.1000 2.1000
XOM 114.7700 0.2600
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5Z)
Exchange:  CBOT
Last Trade:  433'2
Change:  1'4
Bid:  432'0
Ask:  432'0
Today's High: 
Today's Low: 
Volume:  158,325
Open: 
Settle:  431'6
Prev:  431'6
Contract High: 
Contract Low: 
Updated:  Nov-26-2025
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