Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 25 423'0 431'2 423'0 429'0 6'2 429'4s 03:54P Chart for @C5Z Options for @C5Z
Mar 26 441'0 448'4 440'4 446'4 6'0 447'0s 03:39P Chart for @C6H Options for @C6H
May 26 450'4 458'2 450'4 456'2 5'4 456'6s 01:30P Chart for @C6K Options for @C6K
Jul 26 457'2 464'0 457'2 462'2 5'2 462'6s 03:14P Chart for @C6N Options for @C6N
Sep 26 456'0 460'4 455'6 459'4 3'4 459'6s 01:30P Chart for @C6U Options for @C6U
Dec 26 466'0 470'0 465'4 468'6 3'2 469'4s 03:10P Chart for @C6Z Options for @C6Z
Mar 27 478'4 482'6 478'4 481'4 2'6 482'0s 02:30P Chart for @C7H Options for @C7H
May 27 488'0 489'4 487'4 488'2 2'4 488'6s 01:20P Chart for @C7K Options for @C7K
Jul 27 489'0 492'6 489'0 491'4 2'2 491'6s 01:20P Chart for @C7N Options for @C7N
Sep 27 471'0 2'2 472'0s 01:20P Chart for @C7U Options for @C7U
Dec 27 470'6 474'6 470'6 473'6 2'4 474'0s 01:30P Chart for @C7Z Options for @C7Z
Jul 28 470'2 2'2 491'6s 01:20P Chart for @C8N Options for @C8N
Dec 28 465'0 2'0 469'2s 01:30P Chart for @C8Z Options for @C8Z
@KW - HARD RED WINTER WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 25 513'2 523'6 512'2 522'6 9'4 523'4s 03:51P Chart for @KW5Z Options for @KW5Z
Mar 26 534'0 544'4 533'0 543'2 9'4 544'2s 01:30P Chart for @KW6H Options for @KW6H
May 26 548'0 558'4 547'4 557'2 9'4 558'2s 01:30P Chart for @KW6K Options for @KW6K
Jul 26 560'4 571'2 560'2 570'0 9'4 570'6s 01:30P Chart for @KW6N Options for @KW6N
Sep 26 575'0 585'4 575'0 585'4 9'2 585'2s 01:20P Chart for @KW6U Options for @KW6U
Dec 26 595'6 604'4 595'6 604'4 8'6 604'2s 01:30P Chart for @KW6Z Options for @KW6Z
Mar 27 601'4 8'6 619'0s 01:20P Chart for @KW7H Options for @KW7H
May 27 621'0 8'6 621'0s 01:20P Chart for @KW7K Options for @KW7K
Jul 27 606'2 8'6 606'2s 01:20P Chart for @KW7N Options for @KW7N
Sep 27 620'0 8'6 620'0s 01:20P Chart for @KW7U Options for @KW7U
Dec 27 637'6 8'6 637'6s 01:20P Chart for @KW7Z Options for @KW7Z
Mar 28 650'2 8'6 650'2s 01:20P Chart for @KW8H Options for @KW8H
May 28 647'0 8'6 647'0s 01:20P Chart for @KW8K Options for @KW8K
Jul 28 632'0 8'6 632'0s 01:20P Chart for @KW8N Options for @KW8N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 25 1043'0 1052'4 1041'6 1049'0 7'0 1049'6s 03:58P Chart for @S5X Options for @S5X
Jan 26 1061'6 1071'6 1061'0 1068'0 7'4 1069'2s 01:20P Chart for @S6F Options for @S6F
Mar 26 1076'4 1086'6 1075'4 1083'0 7'6 1084'2s 02:30P Chart for @S6H Options for @S6H
May 26 1089'0 1099'6 1088'4 1096'0 7'6 1097'2s 02:48P Chart for @S6K Options for @S6K
Jul 26 1099'4 1109'4 1098'4 1105'4 7'4 1107'0s 02:47P Chart for @S6N Options for @S6N
Aug 26 1096'2 1105'4 1095'6 1102'0 6'4 1103'0s 01:30P Chart for @S6Q Options for @S6Q
Sep 26 1080'6 1088'2 1080'6 1086'6 6'4 1087'6s 01:20P Chart for @S6U Options for @S6U
Nov 26 1080'2 1090'2 1080'2 1087'4 7'0 1088'4s 02:58P Chart for @S6X Options for @S6X
Jan 27 1091'4 1100'0 1091'4 1099'4 7'0 1099'2s 01:20P Chart for @S7F Options for @S7F
Mar 27 1100'0 1101'2 1100'0 1100'2 7'0 1101'4s 01:20P Chart for @S7H Options for @S7H
May 27 1100'6 7'0 1106'6s 01:20P Chart for @S7K Options for @S7K
Jul 27 1112'2 1112'2 1112'2 1112'2 7'0 1113'4s 01:20P Chart for @S7N Options for @S7N
Aug 27 1106'0 8'2 1106'0s 01:20P Chart for @S7Q Options for @S7Q
Sep 27 1088'4 8'2 1088'4s 01:20P Chart for @S7U Options for @S7U
Nov 27 1082'0 7'4 1087'4s 01:30P Chart for @S7X Options for @S7X
Jul 28 1106'6 7'4 1106'6s 01:20P Chart for @S8N Options for @S8N
Nov 28 1075'0 7'4 1089'4s 01:30P 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: 93oF Feels Like: 90oF
Humid: 25% Dew Pt: 52oF
Barom: 29.91 Wind Dir: N
Cond: N/A Wind Spd: 5 mph
Sunrise: 6:48 Sunset: 7:11
As reported at FRENCH CAMP, CA at 1:00 PM
 
Local Radar
Stockton, CA
Radar
 
Local Forecast
Stockton, CA

Tuesday
Wednesday
Thursday
Friday
Saturday
High: 99°F
Low: 59°F
Precip: 0%		 High: 100°F
Low: 63°F
Precip: 0%		 High: 92°F
Low: 67°F
Precip: 27%		 High: 87°F
Low: 64°F
Precip: 22%		 High: 90°F
Low: 62°F
Precip: 0%
View complete Local Weather

DTN Ag Headline News
EPA Proposes RFS Reallocation Options
NASS Data Shows Pasture Quality Suffers
Enviros Sue EPA on Packing Plant Regs
USDA Weekly Crop Progress Report
Regenerative Ag is Having a Moment
Cover Crop Prices Lower This Fall
Top 5 Things to Watch
USDA Reports Summary
New Livestock Disaster Aid Released

DTN Ag Headline News
EPA Proposes RFS Reallocation Options
NASS Data Shows Pasture Quality Suffers
Enviros Sue EPA on Packing Plant Regs
USDA Weekly Crop Progress Report
Regenerative Ag is Having a Moment
Cover Crop Prices Lower This Fall
Top 5 Things to Watch
USDA Reports Summary
New Livestock Disaster Aid Released

My Market Watch
Click Here to Customize
Commodities
@C5Z 429'0 6'2
@S5X 1049'0 7'0
@W5Z 533'4 9'0
@O5Z 319'0 0'6
Stocks
MSFT 509.0400 - 6.3200
WMT 103.4200 - 0.2700
XOM 114.6800 2.3300
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5Z)
Exchange:  CBOT
Last Trade:  429'0
Change:  6'2
Bid:  428'4
Ask:  428'4
Today's High:  431'2
Today's Low:  423'0
Volume:  158,363
Open:  423'0
Settle:  429'4s
Prev:  423'2
Contract High: 
Contract Low: 
Updated:  Sep-16-2025
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