Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 25 375'4 384'2 374'4 384'2 8'6 383'6s 08/15 Chart for @C5U Options for @C5U
Dec 25 397'6 405'6 397'0 405'6 8'0 405'2s 08/15 Chart for @C5Z Options for @C5Z
Mar 26 414'4 423'0 414'2 423'0 8'4 422'4s 08/15 Chart for @C6H Options for @C6H
May 26 425'4 433'2 424'6 433'2 8'2 432'6s 08/15 Chart for @C6K Options for @C6K
Jul 26 433'2 440'4 432'0 440'0 7'6 439'6s 08/15 Chart for @C6N Options for @C6N
Sep 26 435'0 441'4 434'6 441'4 6'0 440'6s 08/15 Chart for @C6U Options for @C6U
Dec 26 443'4 450'6 443'4 450'6 6'0 450'0s 08/15 Chart for @C6Z Options for @C6Z
Mar 27 459'0 462'4 459'0 462'4 5'4 462'2s 08/15 Chart for @C7H Options for @C7H
May 27 467'6 467'6 467'6 467'6 5'2 468'6s 08/15 Chart for @C7K Options for @C7K
Jul 27 470'6 470'6 470'6 470'6 4'6 472'0s 08/15 Chart for @C7N Options for @C7N
Sep 27 453'0 5'0 458'6s 08/15 Chart for @C7U Options for @C7U
Dec 27 457'0 461'0 457'0 461'0 5'0 461'0s 08/15 Chart for @C7Z Options for @C7Z
Jul 28 470'2 5'0 479'0s 08/15 Chart for @C8N Options for @C8N
Dec 28 455'0 5'0 463'4s 08/15 Chart for @C8Z Options for @C8Z
@KW - HARD RED WINTER WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 25 504'2 508'6 502'0 506'4 2'6 507'0s 08/15 Chart for @KW5U Options for @KW5U
Dec 25 526'0 530'0 523'0 528'2 2'4 528'4s 08/15 Chart for @KW5Z Options for @KW5Z
Mar 26 543'4 547'6 540'6 546'2 3'0 546'6s 08/15 Chart for @KW6H Options for @KW6H
May 26 556'4 560'0 553'2 558'4 3'2 559'4s 08/15 Chart for @KW6K Options for @KW6K
Jul 26 567'0 570'6 563'6 569'0 3'2 570'2s 08/15 Chart for @KW6N Options for @KW6N
Sep 26 583'0 584'6 583'0 584'6 3'4 584'4s 08/15 Chart for @KW6U Options for @KW6U
Dec 26 601'0 601'0 600'0 601'0 3'4 603'0s 08/15 Chart for @KW6Z Options for @KW6Z
Mar 27 615'6 3'2 616'6s 08/15 Chart for @KW7H Options for @KW7H
May 27 613'4 3'2 613'4s 08/15 Chart for @KW7K Options for @KW7K
Jul 27 598'4 3'2 598'4s 08/15 Chart for @KW7N Options for @KW7N
Sep 27 612'2 3'2 612'2s 08/15 Chart for @KW7U Options for @KW7U
Dec 27 630'0 3'2 630'0s 08/15 Chart for @KW7Z Options for @KW7Z
Mar 28 642'4 3'2 642'4s 08/15 Chart for @KW8H Options for @KW8H
May 28 639'2 3'2 639'2s 08/15 Chart for @KW8K Options for @KW8K
Jul 28 624'2 3'2 624'2s 08/15 Chart for @KW8N Options for @KW8N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Sep 25 1008'4 1023'0 1005'6 1022'6 14'6 1022'2s 08/15 Chart for @S5U Options for @S5U
Nov 25 1029'2 1043'6 1026'6 1042'6 14'0 1042'4s 08/15 Chart for @S5X Options for @S5X
Jan 26 1048'4 1063'2 1046'2 1062'0 13'2 1061'4s 08/15 Chart for @S6F Options for @S6F
Mar 26 1064'0 1077'6 1061'6 1076'4 13'2 1076'4s 08/15 Chart for @S6H Options for @S6H
May 26 1077'0 1089'2 1074'0 1088'4 13'0 1088'2s 08/15 Chart for @S6K Options for @S6K
Jul 26 1084'0 1096'2 1082'0 1095'4 12'0 1095'2s 08/15 Chart for @S6N Options for @S6N
Aug 26 1082'0 1090'0 1077'2 1089'0 11'2 1089'4s 08/15 Chart for @S6Q Options for @S6Q
Sep 26 1067'0 1072'2 1062'4 1072'2 10'2 1072'6s 08/15 Chart for @S6U Options for @S6U
Nov 26 1063'6 1070'2 1060'0 1070'0 8'2 1069'6s 08/15 Chart for @S6X Options for @S6X
Jan 27 1077'0 1080'0 1077'0 1080'0 8'0 1080'4s 08/15 Chart for @S7F Options for @S7F
Mar 27 1081'2 1081'2 1081'2 1081'2 8'0 1082'6s 08/15 Chart for @S7H Options for @S7H
May 27 1084'0 7'6 1087'6s 08/15 Chart for @S7K Options for @S7K
Jul 27 1099'6 7'4 1094'6s 08/15 Chart for @S7N Options for @S7N
Aug 27 1089'0 7'4 1089'0s 08/15 Chart for @S7Q Options for @S7Q
Sep 27 1076'0 7'2 1076'0s 08/15 Chart for @S7U Options for @S7U
Nov 27 1074'2 7'6 1075'2s 08/15 Chart for @S7X Options for @S7X
Jul 28 1095'4 7'6 1095'4s 08/15 Chart for @S8N Options for @S8N
Nov 28 1075'0 7'6 1078'2s 08/15 Chart for @S8X Options for @S8X
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Webinars

Intraday Commodities
@CU5

Intraday Indexes
NASDAQ Composite


Local Conditions
Stockton, CA
Chg Zip Code: 
Temp: 67oF Feels Like: 66oF
Humid: 61% Dew Pt: 53oF
Barom: 29.95 Wind Dir: W
Cond: N/A Wind Spd: 13 mph
Sunrise: 6:22 Sunset: 7:55
As reported at FRENCH CAMP, CA at 1:00 AM
 
Local Radar
Stockton, CA
Radar
 
Local Forecast
Stockton, CA

Sunday
Monday
Tuesday
Wednesday
Thursday
High: 85°F
Low: 60°F
Precip: 0%		 High: 87°F
Low: 55°F
Precip: 0%		 High: 89°F
Low: 55°F
Precip: 0%		 High: 95°F
Low: 55°F
Precip: 0%		 High: 100°F
Low: 60°F
Precip: 0%
View complete Local Weather

DTN Ag Headline News
2025 DTN Digital Yield Tour - Extras
MAHA Calls for No Pesticides Action
USDA Invests $850M in NWS Fight
Beef-Label Suit Goes to Appeals Court
2025 Digital Yield Tour - Nebraska
2025 Digital Yield Tour - Missouri
2025 Digital Yield Tour - Kansas
DTN Retail Fertilizer Trends
MAHA and Regenerative Ag

DTN Ag Headline News
2025 DTN Digital Yield Tour - Extras
MAHA Calls for No Pesticides Action
USDA Invests $850M in NWS Fight
Beef-Label Suit Goes to Appeals Court
2025 Digital Yield Tour - Nebraska
2025 Digital Yield Tour - Missouri
2025 Digital Yield Tour - Kansas
DTN Retail Fertilizer Trends
MAHA and Regenerative Ag

My Market Watch
Click Here to Customize
Commodities
@C5U 384'2 8'6
@S5U 1022'6 14'6
@W5U 507'0 3'0
@O5U 335'4 2'4
Stocks
MSFT 520.1700 - 2.3100
WMT 100.0000 - 0.6150
XOM 106.4900 0.1000
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5U)
Exchange:  CBOT
Last Trade:  384'2
Change:  8'6
Bid:  383'4
Ask:  383'4
Today's High:  384'2
Today's Low:  374'4
Volume:  106,122
Open:  375'4
Settle:  383'6s
Prev:  375'0
Contract High: 
Contract Low: 
Updated:  Aug-15-2025
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