Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 25 434'4 434'6 428'2 429'2 -6'0 435'2 12:44P Chart for @C5Z Options for @C5Z
Mar 26 448'4 448'6 443'0 443'6 -5'6 449'4 12:44P Chart for @C6H Options for @C6H
May 26 457'2 457'4 451'4 452'4 -5'6 458'2 12:44P Chart for @C6K Options for @C6K
Jul 26 463'6 464'0 458'2 459'2 -5'2 464'4 12:44P Chart for @C6N Options for @C6N
Sep 26 457'6 458'2 453'4 454'2 -4'4 458'6 12:44P Chart for @C6U Options for @C6U
Dec 26 467'6 468'6 464'0 464'6 -4'0 468'6 12:44P Chart for @C6Z Options for @C6Z
Mar 27 480'0 481'0 476'6 477'0 -4'0 481'0 12:44P Chart for @C7H Options for @C7H
May 27 487'0 487'0 483'4 484'0 -3'2 487'2 12:44P Chart for @C7K Options for @C7K
Jul 27 490'0 0'0 490'0 12:42P Chart for @C7N Options for @C7N
Sep 27 472'0 0'0 471'4 12:43P Chart for @C7U Options for @C7U
Dec 27 473'2 473'2 470'6 470'6 -3'0 473'6 12:44P Chart for @C7Z Options for @C7Z
Jul 28 470'2 0'0 491'6 12:44P Chart for @C8N Options for @C8N
Dec 28 472'0 0'0 474'0 12:43P Chart for @C8Z Options for @C8Z
@KW - KC HRW WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 25 539'0 539'4 521'0 523'0 -17'0 540'0 12:44P Chart for @KW5Z Options for @KW5Z
Mar 26 552'4 553'0 536'2 537'2 -16'2 553'4 12:44P Chart for @KW6H Options for @KW6H
May 26 563'4 563'4 547'6 548'4 -15'4 564'0 12:44P Chart for @KW6K Options for @KW6K
Jul 26 572'2 574'0 560'0 560'6 -15'0 575'6 12:44P Chart for @KW6N Options for @KW6N
Sep 26 584'2 585'4 573'6 574'0 -14'6 588'6 12:44P Chart for @KW6U Options for @KW6U
Dec 26 601'2 601'2 591'4 591'4 -13'4 605'0 12:44P Chart for @KW6Z Options for @KW6Z
Mar 27 612'4 613'0 605'4 605'4 -12'0 617'4 12:44P Chart for @KW7H Options for @KW7H
May 27 617'0 617'0 617'0 617'0 -5'0 622'0 12:44P Chart for @KW7K Options for @KW7K
Jul 27 576'0 2'4 620'0s 11:23A Chart for @KW7N Options for @KW7N
Sep 27 598'0 2'4 632'0s 11/05 Chart for @KW7U Options for @KW7U
Dec 27 640'0 1'2 640'0s 11/05 Chart for @KW7Z Options for @KW7Z
Mar 28 650'0 1'2 650'0s 11/05 Chart for @KW8H Options for @KW8H
May 28 646'6 1'2 646'6s 11/05 Chart for @KW8K Options for @KW8K
Jul 28 632'0 1'2 632'0s 11/05 Chart for @KW8N Options for @KW8N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 25 1115'0 1115'0 1090'0 1094'0 -25'6 1119'6 12:44P Chart for @S5X Options for @S5X
Jan 26 1132'6 1133'2 1103'4 1109'4 -24'6 1134'2 12:44P Chart for @S6F Options for @S6F
Mar 26 1141'2 1141'4 1113'4 1119'4 -22'4 1142'0 12:44P Chart for @S6H Options for @S6H
May 26 1150'2 1150'2 1124'2 1130'4 -20'2 1150'6 12:44P Chart for @S6K Options for @S6K
Jul 26 1156'4 1157'6 1132'2 1139'0 -18'4 1157'4 12:44P Chart for @S6N Options for @S6N
Aug 26 1143'6 1144'0 1122'4 1128'2 -16'4 1144'6 12:44P Chart for @S6Q Options for @S6Q
Sep 26 1112'6 1113'2 1095'2 1100'2 -14'2 1114'4 12:44P Chart for @S6U Options for @S6U
Nov 26 1109'2 1110'6 1093'0 1098'4 -13'0 1111'4 12:44P Chart for @S6X Options for @S6X
Jan 27 1114'4 1117'6 1103'4 1107'4 -13'0 1120'4 12:44P Chart for @S7F Options for @S7F
Mar 27 1110'6 1115'4 1105'0 1105'6 -13'0 1118'6 12:43P Chart for @S7H Options for @S7H
May 27 1115'4 1119'0 1105'4 1105'4 -16'0 1121'4 12:43P Chart for @S7K Options for @S7K
Jul 27 1123'6 1123'6 1113'0 1113'0 -13'4 1126'4 12:43P Chart for @S7N Options for @S7N
Aug 27 1076'0 0'0 1119'6 12:43P Chart for @S7Q Options for @S7Q
Sep 27 1091'4 0'0 1101'2 12:43P Chart for @S7U Options for @S7U
Nov 27 1095'0 1100'0 1083'0 1088'0 -10'0 1098'0 12:44P Chart for @S7X Options for @S7X
Jul 28 1117'2 0'0 1117'2 12:43P Chart for @S8N Options for @S8N
Nov 28 1095'0 0'0 1097'0 12:39P Chart for @S8X Options for @S8X
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: 67oF Feels Like: 66oF
Humid: 63% Dew Pt: 54oF
Barom: 30.24 Wind Dir: NW
Cond: N/A Wind Spd: 9 mph
Sunrise: 6:36 Sunset: 5:00
As reported at FRENCH CAMP, CA at 10:00 AM
 
Local Radar
Stockton, CA
Radar
 
Local Forecast
Stockton, CA

Thursday
Friday
Saturday
Sunday
Monday
High: 73°F
Low: 47°F
Precip: 0%		 High: 75°F
Low: 51°F
Precip: 0%		 High: 73°F
Low: 48°F
Precip: 0%		 High: 76°F
Low: 48°F
Precip: 0%		 High: 77°F
Low: 50°F
Precip: 0%
View complete Local Weather

DTN Ag Headline News
Key Factors in Replacement Heifer Picks
DTN Retail Fertilizer Trends
Supreme Court to Weigh Tariff Power
2025 National Wheat Yield Contest Winners
Sort Soybean Seed by SCN Resistance
ADM: Trade Dynamics Lowered Profit
Top 5 Things to Watch
Harvest Prices for 2025 Crop Insurance
Ag Weather Forum

DTN Ag Headline News
Key Factors in Replacement Heifer Picks
DTN Retail Fertilizer Trends
Supreme Court to Weigh Tariff Power
2025 National Wheat Yield Contest Winners
Sort Soybean Seed by SCN Resistance
ADM: Trade Dynamics Lowered Profit
Top 5 Things to Watch
Harvest Prices for 2025 Crop Insurance
Ag Weather Forum

My Market Watch
Click Here to Customize
Commodities
@C5Z 429'2 -6'0
@S5X 1094'0 -25'6
@W5Z 536'2 -18'4
@O5Z 294'2 -6'6
Stocks
MSFT 498.8450 - 8.3150
WMT 101.4000 - 0.0700
XOM 114.2600 0.5800
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5Z)
Exchange:  CBOT
Last Trade:  429'2
Change:  -6'0
Bid:  429'2
Ask:  429'4
Today's High:  434'6
Today's Low:  428'2
Volume:  201,307
Open:  434'4
Settle:  435'2
Prev:  435'2
Contract High: 
Contract Low: 
Updated:  Nov-06-2025
12:42:00PM
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