Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 25 437'0 437'6 437'0 437'6 1'4 436'2 03:29A Chart for @C5Z Options for @C5Z
Mar 26 443'6 445'6 443'4 445'6 2'0 443'6 03:29A Chart for @C6H Options for @C6H
May 26 451'2 452'6 451'2 452'6 1'4 451'2 03:29A Chart for @C6K Options for @C6K
Jul 26 457'0 458'2 456'6 458'0 1'0 457'0 03:29A Chart for @C6N Options for @C6N
Sep 26 452'6 453'6 452'6 453'4 0'6 452'6 03:29A Chart for @C6U Options for @C6U
Dec 26 463'4 465'0 463'4 465'0 1'0 464'0 03:29A Chart for @C6Z Options for @C6Z
Mar 27 476'0 478'0 476'0 477'6 0'6 477'0 03:29A Chart for @C7H Options for @C7H
May 27 483'4 484'2 483'4 484'2 0'6 483'4 03:29A Chart for @C7K Options for @C7K
Jul 27 486'4 486'4 486'4 486'4 0'0 486'4 03:29A Chart for @C7N Options for @C7N
Sep 27 468'0 468'0 468'0 468'0 0'0 468'0 03:29A Chart for @C7U Options for @C7U
Dec 27 471'4 472'0 471'4 472'0 0'0 472'0 03:29A Chart for @C7Z Options for @C7Z
Jul 28 470'2 0'0 490'0 03:29A Chart for @C8N Options for @C8N
Dec 28 467'0 0'0 469'2 03:15A Chart for @C8Z Options for @C8Z
@KW - KC HRW WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 25 521'6 521'6 519'6 519'6 -2'2 521'0s 03:30A Chart for @KW5Z Options for @KW5Z
Mar 26 527'0 528'6 526'0 527'4 1'0 526'4 03:30A Chart for @KW6H Options for @KW6H
May 26 538'2 540'2 537'4 539'0 1'0 538'0 03:30A Chart for @KW6K Options for @KW6K
Jul 26 551'0 552'6 550'2 551'6 1'0 550'6 03:30A Chart for @KW6N Options for @KW6N
Sep 26 566'6 567'4 565'2 566'4 1'0 565'4 03:30A Chart for @KW6U Options for @KW6U
Dec 26 585'0 585'6 585'0 585'6 1'0 584'6 03:30A Chart for @KW6Z Options for @KW6Z
Mar 27 604'2 604'2 600'6 601'6 -4'0 601'2s 03:30A Chart for @KW7H Options for @KW7H
May 27 609'2 612'2 609'2 612'2 -1'6 610'4s 03:30A Chart for @KW7K Options for @KW7K
Jul 27 600'0 -1'2 606'0s 03:30A Chart for @KW7N Options for @KW7N
Sep 27 603'6 -1'2 606'6s 12/08 Chart for @KW7U Options for @KW7U
Dec 27 615'0 0'0 617'4s 12/08 Chart for @KW7Z Options for @KW7Z
Mar 28 627'4 0'0 627'4s 12/08 Chart for @KW8H Options for @KW8H
May 28 624'2 0'0 624'2s 12/08 Chart for @KW8K Options for @KW8K
Jul 28 610'2 0'0 610'2s 12/08 Chart for @KW8N Options for @KW8N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 26 1093'6 1094'6 1090'4 1093'2 -0'4 1093'6 03:29A Chart for @S6F Options for @S6F
Mar 26 1105'6 1106'6 1103'0 1105'4 -0'2 1105'6 03:29A Chart for @S6H Options for @S6H
May 26 1116'6 1117'6 1114'2 1116'4 -0'2 1116'6 03:29A Chart for @S6K Options for @S6K
Jul 26 1125'0 1126'0 1123'0 1125'2 -0'4 1125'6 03:29A Chart for @S6N Options for @S6N
Aug 26 1118'2 1119'2 1116'6 1119'0 0'0 1119'0 03:29A Chart for @S6Q Options for @S6Q
Sep 26 1100'0 1100'0 1097'4 1099'0 -0'6 1099'6 03:29A Chart for @S6U Options for @S6U
Nov 26 1099'4 1102'0 1098'2 1101'6 0'2 1101'4 03:29A Chart for @S6X Options for @S6X
Jan 27 1110'6 1110'6 1109'0 1109'0 -1'6 1110'6 03:29A Chart for @S7F Options for @S7F
Mar 27 1108'4 0'0 1108'6 03:29A Chart for @S7H Options for @S7H
May 27 1113'4 0'0 1111'6 03:29A Chart for @S7K Options for @S7K
Jul 27 1116'4 0'0 1116'6 03:29A Chart for @S7N Options for @S7N
Aug 27 1115'4 0'0 1109'4 03:29A Chart for @S7Q Options for @S7Q
Sep 27 1095'6 0'0 1087'6 03:26A Chart for @S7U Options for @S7U
Nov 27 1085'0 0'0 1084'4 03:29A Chart for @S7X Options for @S7X
Jan 28 1093'4 0'0 1093'4 03:26A Chart for @S8F Options for @S8F
Mar 28 1091'4 0'0 1091'4 12/08 Chart for @S8H Options for @S8H
May 28 1094'4 0'0 1094'4 12/08 Chart for @S8K Options for @S8K
Jul 28 1102'2 0'0 1102'2 03:26A Chart for @S8N Options for @S8N
Aug 28 1095'0 0'0 1095'0 12/08 Chart for @S8Q Options for @S8Q
Sep 28 1075'0 0'0 1075'0 12/08 Chart for @S8U Options for @S8U
Nov 28 1095'0 0'0 1076'0 03:26A Chart for @S8X Options for @S8X
Jul 29 1095'2 0'0 1095'2 12/08 Chart for @S9N Options for @S9N
Nov 29 1081'0 0'0 1081'0 12/08 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: 43oF Feels Like: 40oF
Humid: 89% Dew Pt: 40oF
Barom: 30.32 Wind Dir: E
Cond: N/A Wind Spd: 5 mph
Sunrise: 7:09 Sunset: 4:45
As reported at FRENCH CAMP, CA at 1:00 AM
 
Local Radar
Stockton, CA
Radar
 
Local Forecast
Stockton, CA

Tuesday

Wednesday

Thursday

Friday

Saturday
High: 51°F
Low: 40°F
Precip: 0%
High: 54°F
Low: 41°F
Precip: 0%
High: 53°F
Low: 41°F
Precip: 0%
High: 54°F
Low: 42°F
Precip: 0%
High: 54°F
Low: 42°F
Precip: 0%
View complete Local Weather

DTN Ag Headline News
USDA Sets Timeline for Aid Payments
Cash Market Moves
Texas Farmers Scramble to Recover Funds
Top 5 Things to Watch
Beef Plant Closing Impacts Industry
Glyphosate Once Again in Science Debate
USMCA and Ag Trade: By the Numbers
Hansen-Mueller Asset Sale in December
DTN Retail Fertilizer Trends

DTN Ag Headline News
USDA Sets Timeline for Aid Payments
Cash Market Moves
Texas Farmers Scramble to Recover Funds
Top 5 Things to Watch
Beef Plant Closing Impacts Industry
Glyphosate Once Again in Science Debate
USMCA and Ag Trade: By the Numbers
Hansen-Mueller Asset Sale in December
DTN Retail Fertilizer Trends

My Market Watch
Click Here to Customize
Commodities
@C5Z 437'6 1'4
@S6F 1093'2 -0'4
@W5Z 538'2 0'0
@O5Z 296'4 0'0
Stocks
MSFT 491.0200 7.8600
WMT 113.5600 - 1.5500
XOM 115.9800 - 0.5600
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C5Z)
Exchange:  CBOT
Last Trade:  437'6
Change:  1'4
Bid:  436'6
Ask:  438'6
Today's High:  437'6
Today's Low:  437'0
Volume:  1,738
Open:  437'0
Settle:  436'2
Prev:  436'2
Contract High: 
Contract Low: 
Updated:  Dec-08-2025
7:00:00PM
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