Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 25 434'6 441'0 434'0 440'0 4'6 435'2 12:18P Chart for @C5Z Options for @C5Z
Mar 26 448'4 455'0 447'4 454'0 4'6 449'2 12:18P Chart for @C6H Options for @C6H
May 26 455'6 463'0 455'0 462'0 4'6 457'2 12:17P Chart for @C6K Options for @C6K
Jul 26 462'2 468'6 461'2 467'6 4'0 463'6 12:17P Chart for @C6N Options for @C6N
Sep 26 457'4 462'0 455'6 461'0 2'2 458'6 12:17P Chart for @C6U Options for @C6U
Dec 26 468'2 472'6 467'0 471'6 1'6 470'0 12:17P Chart for @C6Z Options for @C6Z
Mar 27 480'4 484'6 480'0 484'4 2'4 482'0 12:17P Chart for @C7H Options for @C7H
May 27 486'2 490'0 486'2 489'4 1'0 488'4 12:17P Chart for @C7K Options for @C7K
Jul 27 488'6 492'0 488'6 492'0 0'4 491'4 12:16P Chart for @C7N Options for @C7N
Sep 27 473'6 0'0 473'2 12:16P Chart for @C7U Options for @C7U
Dec 27 474'0 478'0 474'0 477'0 1'4 475'4 12:16P Chart for @C7Z Options for @C7Z
Jul 28 470'2 0'0 493'6 12:16P Chart for @C8N Options for @C8N
Dec 28 475'0 0'0 474'4 12:16P Chart for @C8Z Options for @C8Z
@KW - KC HRW WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 25 525'2 529'4 521'6 527'6 2'2 525'4 12:17P Chart for @KW5Z Options for @KW5Z
Mar 26 541'2 546'4 537'4 545'0 3'2 541'6 12:17P Chart for @KW6H Options for @KW6H
May 26 555'0 558'6 550'2 557'0 2'4 554'4 12:17P Chart for @KW6K Options for @KW6K
Jul 26 568'2 571'6 564'0 570'2 2'2 568'0 12:16P Chart for @KW6N Options for @KW6N
Sep 26 582'0 585'4 578'6 585'2 2'4 582'6 12:17P Chart for @KW6U Options for @KW6U
Dec 26 601'0 601'4 601'0 601'4 0'2 601'2 12:17P Chart for @KW6Z Options for @KW6Z
Mar 27 617'0 617'0 617'0 617'0 2'4 614'4 12:16P Chart for @KW7H Options for @KW7H
May 27 617'0 2'6 620'2s 12:16P Chart for @KW7K Options for @KW7K
Jul 27 576'0 2'4 613'2s 12:16P Chart for @KW7N Options for @KW7N
Sep 27 598'0 2'4 625'2s 08:30A Chart for @KW7U Options for @KW7U
Dec 27 633'2 2'4 633'2s 11/12 Chart for @KW7Z Options for @KW7Z
Mar 28 643'2 2'4 643'2s 11/12 Chart for @KW8H Options for @KW8H
May 28 640'0 2'4 640'0s 11/12 Chart for @KW8K Options for @KW8K
Jul 28 625'2 2'4 625'2s 11/12 Chart for @KW8N Options for @KW8N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 25 1120'2 1135'6 1115'4 1132'0 11'4 1120'4 12:17P Chart for @S5X Options for @S5X
Jan 26 1133'0 1150'4 1129'6 1144'2 10'4 1133'6 12:17P Chart for @S6F Options for @S6F
Mar 26 1142'6 1160'0 1140'2 1154'2 10'2 1144'0 12:17P Chart for @S6H Options for @S6H
May 26 1153'6 1169'0 1151'2 1163'4 8'4 1155'0 12:17P Chart for @S6K Options for @S6K
Jul 26 1161'0 1174'6 1158'2 1169'6 7'4 1162'2 12:17P Chart for @S6N Options for @S6N
Aug 26 1148'6 1160'0 1145'6 1155'6 6'2 1149'4 12:17P Chart for @S6Q Options for @S6Q
Sep 26 1117'0 1127'0 1115'2 1123'2 4'2 1119'0 12:17P Chart for @S6U Options for @S6U
Nov 26 1114'2 1123'6 1111'2 1120'2 4'4 1115'6 12:17P Chart for @S6X Options for @S6X
Jan 27 1122'2 1131'4 1121'0 1129'2 5'0 1124'2 12:17P Chart for @S7F Options for @S7F
Mar 27 1119'2 1129'0 1119'2 1129'0 6'4 1122'4 12:17P Chart for @S7H Options for @S7H
May 27 1126'0 1131'0 1125'0 1128'2 3'0 1125'2 12:17P Chart for @S7K Options for @S7K
Jul 27 1131'2 1134'6 1131'2 1133'6 3'0 1130'6 12:17P Chart for @S7N Options for @S7N
Aug 27 1076'0 0'0 1123'6 12:17P Chart for @S7Q Options for @S7Q
Sep 27 1102'0 1103'0 1102'0 1103'0 2'0 1101'0 12:17P Chart for @S7U Options for @S7U
Nov 27 1102'0 1106'0 1102'0 1102'6 0'4 1102'2 12:17P Chart for @S7X Options for @S7X
Jul 28 1121'4 0'0 1121'4 12:15P Chart for @S8N Options for @S8N
Nov 28 1095'0 0'0 1098'4 12:15P 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: 60oF Feels Like: 60oF
Humid: 100% Dew Pt: 60oF
Barom: 29.84 Wind Dir: ESE
Cond: N/A Wind Spd: 20 mph
Sunrise: 6:43 Sunset: 4:54
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: 66°F
Low: 55°F
Precip: 80%		 High: 68°F
Low: 50°F
Precip: 80%		 High: 66°F
Low: 47°F
Precip: 68%		 High: 64°F
Low: 50°F
Precip: 80%		 High: 62°F
Low: 46°F
Precip: 80%
View complete Local Weather

DTN Ag Headline News
Bankers See Cash Flow Crunch
New Mental Health Resource for Farmers
House Votes to End Shutdown
USDA Reports Preview
DTN Retail Fertilizer Trends
Hansen-Mueller Still Owes Texas Farmers
Senate Votes to End Shutdown
Cattle and Horse Industries Lose Legend
View From the Cab

DTN Ag Headline News
Bankers See Cash Flow Crunch
New Mental Health Resource for Farmers
House Votes to End Shutdown
USDA Reports Preview
DTN Retail Fertilizer Trends
Hansen-Mueller Still Owes Texas Farmers
Senate Votes to End Shutdown
Cattle and Horse Industries Lose Legend
View From the Cab

My Market Watch
Click Here to Customize
Commodities
@C5Z 440'0 4'6
@S5X 1132'0 11'4
@W5Z 537'4 1'4
@O5Z 311'6 5'4
Stocks
MSFT 507.4100 - 3.7300
WMT 102.4500 - 0.9900
XOM 119.7050 1.5850
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5Z)
Exchange:  CBOT
Last Trade:  439'4
Change:  4'2
Bid:  439'4
Ask:  439'6
Today's High:  441'0
Today's Low:  434'0
Volume:  271,699
Open:  434'6
Settle:  435'2
Prev:  435'2
Contract High: 
Contract Low: 
Updated:  Nov-13-2025
12:16:00PM
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