Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 25 426'2 427'0 425'6 426'6 0'2 426'4 01:12A Chart for @C5Z Options for @C5Z
Mar 26 437'4 438'2 437'0 437'6 0'0 437'6 01:12A Chart for @C6H Options for @C6H
May 26 445'0 445'4 444'4 445'0 -0'2 445'2 01:13A Chart for @C6K Options for @C6K
Jul 26 450'6 451'2 450'2 450'6 -0'2 451'0 01:13A Chart for @C6N Options for @C6N
Sep 26 448'2 448'2 447'4 447'6 -0'4 448'2 01:13A Chart for @C6U Options for @C6U
Dec 26 460'2 461'0 460'2 460'6 -0'2 461'0 01:13A Chart for @C6Z Options for @C6Z
Mar 27 474'2 474'2 474'2 474'2 0'0 474'2 01:13A Chart for @C7H Options for @C7H
May 27 481'0 0'0 480'6 01:13A Chart for @C7K Options for @C7K
Jul 27 483'4 483'4 483'4 483'4 -0'2 483'6 01:13A Chart for @C7N Options for @C7N
Sep 27 467'6 0'0 467'6 01:07A Chart for @C7U Options for @C7U
Dec 27 470'2 470'2 470'2 470'2 -0'2 470'4 01:07A Chart for @C7Z Options for @C7Z
Jul 28 470'2 0'0 488'6 01:02A Chart for @C8N Options for @C8N
Dec 28 470'0 0'0 464'6 01:02A Chart for @C8Z Options for @C8Z
@KW - KC HRW WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 25 506'0 508'2 504'6 506'0 -0'2 506'2 01:13A Chart for @KW5Z Options for @KW5Z
Mar 26 522'6 523'6 520'2 521'4 -2'2 523'6 01:13A Chart for @KW6H Options for @KW6H
May 26 535'4 535'4 532'4 534'0 -2'4 536'4 01:13A Chart for @KW6K Options for @KW6K
Jul 26 548'6 548'6 545'2 546'4 -2'6 549'2 01:13A Chart for @KW6N Options for @KW6N
Sep 26 562'4 562'4 559'4 560'6 -2'6 563'4 01:13A Chart for @KW6U Options for @KW6U
Dec 26 579'0 579'0 579'0 579'0 -2'4 581'4 01:13A Chart for @KW6Z Options for @KW6Z
Mar 27 609'2 -9'0 596'0s 01:13A Chart for @KW7H Options for @KW7H
May 27 617'0 -9'0 601'6s 01:11A Chart for @KW7K Options for @KW7K
Jul 27 614'0 -10'0 596'0s 11/20 Chart for @KW7N Options for @KW7N
Sep 27 598'0 -10'0 608'0s 11/20 Chart for @KW7U Options for @KW7U
Dec 27 616'0 -10'0 616'0s 11/20 Chart for @KW7Z Options for @KW7Z
Mar 28 626'0 -10'0 626'0s 11/20 Chart for @KW8H Options for @KW8H
May 28 622'6 -10'0 622'6s 11/20 Chart for @KW8K Options for @KW8K
Jul 28 608'0 -10'0 608'0s 11/20 Chart for @KW8N Options for @KW8N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 26 1122'4 1125'6 1120'4 1122'4 0'0 1122'4 01:13A Chart for @S6F Options for @S6F
Mar 26 1132'4 1135'4 1130'4 1132'4 0'4 1132'0 01:13A Chart for @S6H Options for @S6H
May 26 1141'2 1144'4 1140'2 1142'2 0'6 1141'4 01:13A Chart for @S6K Options for @S6K
Jul 26 1150'0 1151'2 1147'0 1149'2 1'2 1148'0 01:13A Chart for @S6N Options for @S6N
Aug 26 1139'0 1140'4 1137'2 1138'6 0'6 1138'0 01:13A Chart for @S6Q Options for @S6Q
Sep 26 1115'0 1115'2 1113'0 1113'6 0'6 1113'0 01:12A Chart for @S6U Options for @S6U
Nov 26 1115'0 1116'2 1112'4 1114'2 0'4 1113'6 01:13A Chart for @S6X Options for @S6X
Jan 27 1125'0 1125'0 1122'6 1123'6 0'4 1123'2 01:12A Chart for @S7F Options for @S7F
Mar 27 1121'6 1123'0 1121'6 1122'0 0'6 1121'2 01:13A Chart for @S7H Options for @S7H
May 27 1127'4 0'0 1123'6 01:13A Chart for @S7K Options for @S7K
Jul 27 1127'2 0'0 1128'6 01:13A Chart for @S7N Options for @S7N
Aug 27 1076'0 0'0 1121'0 01:13A Chart for @S7Q Options for @S7Q
Sep 27 1103'0 0'0 1099'4 01:13A Chart for @S7U Options for @S7U
Nov 27 1096'4 0'0 1098'2 01:13A Chart for @S7X Options for @S7X
Jan 28 1107'2 0'0 1107'2 11/20 Chart for @S8F Options for @S8F
Mar 28 1105'2 0'0 1105'2 11/20 Chart for @S8H Options for @S8H
May 28 1108'2 0'0 1108'2 11/20 Chart for @S8K Options for @S8K
Jul 28 1116'0 0'0 1116'0 01:13A Chart for @S8N Options for @S8N
Aug 28 1108'6 0'0 1108'6 11/20 Chart for @S8Q Options for @S8Q
Sep 28 1088'6 0'0 1088'6 11/20 Chart for @S8U Options for @S8U
Nov 28 1095'0 0'0 1088'2 01:13A Chart for @S8X Options for @S8X
Jul 29 1107'4 0'0 1107'4 11/20 Chart for @S9N Options for @S9N
Nov 29 1082'0 0'0 1082'0 11/20 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: 48oF Feels Like: 48oF
Humid: 96% Dew Pt: 47oF
Barom: 29.95 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 6:52 Sunset: 4:49
As reported at FRENCH CAMP, CA at 11:00 PM
 
Local Radar
Stockton, CA
Radar
 
Local Forecast
Stockton, CA

Friday
Saturday
Sunday
Monday
Tuesday
High: 61°F
Low: 43°F
Precip: 0%		 High: 62°F
Low: 40°F
Precip: 0%		 High: 61°F
Low: 41°F
Precip: 0%		 High: 60°F
Low: 42°F
Precip: 0%		 High: 59°F
Low: 39°F
Precip: 0%
View complete Local Weather

DTN Ag Headline News
USDA Cattle on Feed Report Preview
Hansen-Mueller Unsecured Creditors Committee Set
EPA Seeks More Safety Information on Paraquat
DTN Retail Fertilizer Trends
USDA Weekly Crop Progress Report
Trump EPA Unveils New WOTUS Proposal
More Aid on the Way for Farmers
Top 5 Things to Watch
Cash Market Moves

DTN Ag Headline News
USDA Cattle on Feed Report Preview
Hansen-Mueller Unsecured Creditors Committee Set
EPA Seeks More Safety Information on Paraquat
DTN Retail Fertilizer Trends
USDA Weekly Crop Progress Report
Trump EPA Unveils New WOTUS Proposal
More Aid on the Way for Farmers
Top 5 Things to Watch
Cash Market Moves

My Market Watch
Click Here to Customize
Commodities
@C5Z 426'6 0'2
@S6F 1122'4 0'0
@W5Z 525'2 -1'6
@O5Z 305'6 0'0
Stocks
MSFT 478.4300 - 7.7800
WMT 107.1100 6.5000
XOM 117.0200 - 0.3300
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5Z)
Exchange:  CBOT
Last Trade:  426'6
Change:  0'2
Bid:  426'2
Ask:  426'6
Today's High:  427'0
Today's Low:  425'6
Volume:  195,292
Open:  426'2
Settle:  426'4
Prev:  426'4
Contract High: 
Contract Low: 
Updated:  Nov-21-2025
1:11:00AM
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