Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 25 435'4 436'2 433'6 435'6 -1'0 436'6 07:01A Chart for @C5Z Options for @C5Z
Mar 26 448'4 449'2 447'0 448'6 -0'6 449'4 07:01A Chart for @C6H Options for @C6H
May 26 455'0 456'0 454'0 455'6 -0'6 456'4 07:01A Chart for @C6K Options for @C6K
Jul 26 460'6 461'0 459'2 460'6 -1'0 461'6 07:01A Chart for @C6N Options for @C6N
Sep 26 456'6 457'0 455'0 456'4 -1'0 457'4 07:00A Chart for @C6U Options for @C6U
Dec 26 468'6 468'6 467'0 468'2 -1'0 469'2 07:01A Chart for @C6Z Options for @C6Z
Mar 27 481'0 481'0 479'6 481'0 -0'6 481'6 07:00A Chart for @C7H Options for @C7H
May 27 485'6 485'6 485'6 485'6 -2'2 488'0 07:00A Chart for @C7K Options for @C7K
Jul 27 488'4 488'4 488'4 488'4 -2'0 490'4 07:00A Chart for @C7N Options for @C7N
Sep 27 473'6 0'0 472'6 06:59A Chart for @C7U Options for @C7U
Dec 27 474'6 474'6 474'0 474'0 -1'2 475'2 06:57A Chart for @C7Z Options for @C7Z
Jul 28 470'2 0'0 493'4 06:46A Chart for @C8N Options for @C8N
Dec 28 470'0 0'0 469'4 06:22A Chart for @C8Z Options for @C8Z
@KW - KC HRW WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 25 526'0 528'4 522'0 528'0 1'6 526'2 07:00A Chart for @KW5Z Options for @KW5Z
Mar 26 541'0 544'4 538'4 544'2 1'2 543'0 07:00A Chart for @KW6H Options for @KW6H
May 26 554'6 556'4 551'0 556'2 0'6 555'4 07:00A Chart for @KW6K Options for @KW6K
Jul 26 568'0 568'6 564'0 568'4 0'4 568'0 07:00A Chart for @KW6N Options for @KW6N
Sep 26 581'6 583'2 578'6 583'2 0'4 582'6 07:00A Chart for @KW6U Options for @KW6U
Dec 26 598'6 600'0 598'6 600'0 -1'4 601'4 07:00A Chart for @KW6Z Options for @KW6Z
Mar 27 616'0 -0'6 615'2s 07:00A Chart for @KW7H Options for @KW7H
May 27 617'0 -0'6 621'0s 07:00A Chart for @KW7K Options for @KW7K
Jul 27 614'0 0'6 615'4s 07:00A Chart for @KW7N Options for @KW7N
Sep 27 598'0 0'6 627'4s 11/18 Chart for @KW7U Options for @KW7U
Dec 27 635'4 0'6 635'4s 11/18 Chart for @KW7Z Options for @KW7Z
Mar 28 645'4 0'6 645'4s 11/18 Chart for @KW8H Options for @KW8H
May 28 642'2 0'6 642'2s 11/18 Chart for @KW8K Options for @KW8K
Jul 28 627'4 0'6 627'4s 11/18 Chart for @KW8N Options for @KW8N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 26 1152'2 1152'4 1141'2 1145'6 -7'6 1153'4 07:01A Chart for @S6F Options for @S6F
Mar 26 1158'6 1159'0 1149'0 1152'6 -7'4 1160'2 07:01A Chart for @S6H Options for @S6H
May 26 1165'4 1166'0 1156'4 1159'4 -7'6 1167'2 07:01A Chart for @S6K Options for @S6K
Jul 26 1171'0 1171'0 1161'6 1164'4 -7'4 1172'0 07:01A Chart for @S6N Options for @S6N
Aug 26 1155'6 1157'2 1149'2 1151'6 -6'6 1158'4 07:01A Chart for @S6Q Options for @S6Q
Sep 26 1127'6 1127'6 1120'4 1122'6 -6'0 1128'6 07:00A Chart for @S6U Options for @S6U
Nov 26 1125'4 1126'0 1118'6 1120'2 -6'6 1127'0 07:01A Chart for @S6X Options for @S6X
Jan 27 1133'4 1133'4 1127'4 1128'4 -6'4 1135'0 07:00A Chart for @S7F Options for @S7F
Mar 27 1128'6 1129'0 1124'6 1125'6 -6'2 1132'0 07:01A Chart for @S7H Options for @S7H
May 27 1133'2 0'0 1134'0 07:01A Chart for @S7K Options for @S7K
Jul 27 1132'2 1132'2 1132'2 1132'2 -6'4 1138'6 07:01A Chart for @S7N Options for @S7N
Aug 27 1076'0 0'0 1130'6 07:00A Chart for @S7Q Options for @S7Q
Sep 27 1103'0 0'0 1109'4 07:01A Chart for @S7U Options for @S7U
Nov 27 1106'6 0'0 1107'6 07:01A Chart for @S7X Options for @S7X
Jan 28 1116'6 0'0 1116'6 11/18 Chart for @S8F Options for @S8F
Mar 28 1114'6 0'0 1114'6 11/18 Chart for @S8H Options for @S8H
May 28 1117'6 0'0 1117'6 11/18 Chart for @S8K Options for @S8K
Jul 28 1125'4 0'0 1125'4 07:00A Chart for @S8N Options for @S8N
Aug 28 1118'2 0'0 1118'2 11/18 Chart for @S8Q Options for @S8Q
Sep 28 1098'2 0'0 1098'2 11/18 Chart for @S8U Options for @S8U
Nov 28 1095'0 0'0 1097'6 07:00A Chart for @S8X Options for @S8X
Jul 29 1117'0 0'0 1117'0 11/18 Chart for @S9N Options for @S9N
Nov 29 1091'4 0'0 1091'4 11/18 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: 49oF Feels Like: 49oF
Humid: 100% Dew Pt: 49oF
Barom: 30.01 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 6:50 Sunset: 4:50
As reported at FRENCH CAMP, CA at 4:00 AM
 
Local Radar
Stockton, CA
Radar
 
Local Forecast
Stockton, CA

Wednesday
Thursday
Friday
Saturday
Sunday
High: 63°F
Low: 44°F
Precip: 32%		 High: 59°F
Low: 47°F
Precip: 80%		 High: 61°F
Low: 41°F
Precip: 0%		 High: 63°F
Low: 41°F
Precip: 0%		 High: 63°F
Low: 41°F
Precip: 0%
View complete Local Weather

DTN Ag Headline News
USDA Weekly Crop Progress Report
Neb. Grain Company Files Chapter 11
Trump EPA Unveils New WOTUS Proposal
More Aid on the Way for Farmers
Top 5 Things to Watch
Cash Market Moves
Strict TCH Rule a Risk to Hemp Sector
USDA Reports Summary
Mexico Gets New NWS Facility

DTN Ag Headline News
USDA Weekly Crop Progress Report
Neb. Grain Company Files Chapter 11
Trump EPA Unveils New WOTUS Proposal
More Aid on the Way for Farmers
Top 5 Things to Watch
Cash Market Moves
Strict TCH Rule a Risk to Hemp Sector
USDA Reports Summary
Mexico Gets New NWS Facility

My Market Watch
Click Here to Customize
Commodities
@C5Z 435'6 -1'0
@S6F 1145'6 -7'6
@W5Z 549'6 3'2
@O5Z 306'4 -2'6
Stocks
MSFT 493.7900 -13.7000
WMT 101.3900 - 1.5600
XOM 119.0300 1.3500
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5Z)
Exchange:  CBOT
Last Trade:  435'6
Change:  -1'0
Bid:  435'4
Ask:  435'6
Today's High:  436'2
Today's Low:  433'6
Volume:  162,294
Open:  435'4
Settle:  436'6
Prev:  436'6
Contract High: 
Contract Low: 
Updated:  Nov-19-2025
7:00:00AM
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