Futures
	@C - CORN - CBOT Month Open High Low Last Change Close Time More Dec 25 435'6 439'0 435'4 437'0 -1'0 436'6s 12/05 Mar 26 446'2 448'0 444'0 445'0 -2'4 444'6s 12/05 May 26 453'6 455'0 451'2 452'2 -2'2 452'2s 12/05 Jul 26 458'4 460'2 456'6 457'6 -1'2 457'6s 12/05 Sep 26 454'0 455'4 452'2 452'6 -1'0 453'2s 12/05 Dec 26 464'2 466'4 463'4 464'0 -0'4 464'2s 12/05 Mar 27 476'6 479'0 476'2 477'0 -0'2 477'2s 12/05 May 27 483'2 485'4 482'6 483'4 0'2 484'0s 12/05 Jul 27 486'4 487'4 486'0 486'4 0'4 487'2s 12/05 Sep 27 469'2 469'4 467'6 467'6 0'2 468'2s 12/05 Dec 27 471'4 473'0 471'0 472'0 -0'2 471'6s 12/05 Jul 28 470'2 -0'2 490'0s 12/05 Dec 28 467'0 -0'2 469'2s 12/05 @KW - KC HRW WHEAT - CBOT Month Open High Low Last Change Close Time More Dec 25 529'6 -6'2 523'2s 12/05 Mar 26 533'4 536'4 530'0 531'2 -2'6 531'2s 12/05 May 26 545'4 547'4 541'2 542'4 -2'4 542'6s 12/05 Jul 26 557'6 560'0 554'0 555'2 -2'6 555'2s 12/05 Sep 26 574'2 575'0 568'6 570'0 -2'6 570'2s 12/05 Dec 26 592'4 593'4 588'6 589'0 -2'6 589'0s 12/05 Mar 27 605'2 605'4 605'0 605'4 -2'4 605'2s 12/05 May 27 612'0 613'6 612'0 613'6 -2'0 612'2s 12/05 Jul 27 600'0 -1'6 607'2s 12/05 Sep 27 603'6 -1'6 608'0s 12/05 Dec 27 615'0 0'0 617'4s 12/05 Mar 28 627'4 0'0 627'4s 12/05 May 28 624'2 0'0 624'2s 12/05 Jul 28 610'2 0'0 610'2s 12/05 @S - SOYBEANS - CBOT Month Open High Low Last Change Close Time More Jan 26 1119'2 1121'0 1104'4 1105'2 -14'2 1105'2s 12/05 Mar 26 1128'2 1130'0 1115'2 1115'6 -12'6 1116'0s 12/05 May 26 1137'2 1138'6 1124'4 1125'0 -11'6 1125'4s 12/05 Jul 26 1145'0 1146'0 1132'2 1132'6 -11'6 1133'0s 12/05 Aug 26 1137'6 1138'0 1124'6 1124'6 -12'2 1125'2s 12/05 Sep 26 1115'4 1116'2 1103'4 1104'0 -11'0 1104'4s 12/05 Nov 26 1114'4 1115'6 1102'6 1103'4 -10'6 1104'0s 12/05 Jan 27 1122'0 1124'0 1111'6 1112'4 -10'4 1112'4s 12/05 Mar 27 1117'6 1121'4 1109'0 1109'6 -10'4 1110'0s 12/05 May 27 1122'2 1123'6 1113'4 1113'4 -10'0 1112'4s 12/05 Jul 27 1128'2 1129'0 1115'4 1115'4 -9'6 1117'2s 12/05 Aug 27 1121'6 1122'0 1115'4 1115'4 -9'0 1109'2s 12/05 Sep 27 1101'4 1101'4 1095'6 1095'6 -10'4 1087'2s 12/05 Nov 27 1092'0 1097'0 1079'2 1079'2 -9'2 1084'2s 12/05 Jan 28 1093'2 -9'2 1093'2s 12/05 Mar 28 1091'2 -9'2 1091'2s 12/05 May 28 1094'2 -9'2 1094'2s 12/05 Jul 28 1102'0 -9'2 1102'0s 12/05 Aug 28 1094'6 -9'2 1094'6s 12/05 Sep 28 1074'6 -9'2 1074'6s 12/05 Nov 28 1095'0 -9'2 1075'6s 12/05 Jul 29 1095'0 -9'2 1095'0s 12/05 Nov 29 1080'6 -9'2 1080'6s 12/05 My Custom Markets Symbol Open High Low Last Change Close Time More

	DTN Webinars

	Intraday Commodities
	@CZ5 Electronic Corn Electronic Soybeans Electronic Soybean Meal Electronic Soybean Oil Electronic SRW Wheat Electronic KC HRW Wheat Spring Wheat Electronic Oats Electronic Rough Rice Cotton - #2 LIVE CATTLE SIDE BY SIDE LEAN HOGS SIDE BY SIDE

	Intraday Indexes
	NASDAQ Composite

	Local Conditions
	Stockton, CA
	Chg Zip Code:  Temp: 44oF Feels Like: 41oF Humid: 89% Dew Pt: 41oF Barom: 30.22 Wind Dir: SE Cond: N/A Wind Spd: 6 mph Sunrise: 7:07 Sunset: 4:45 As reported at FRENCH CAMP, CA at 10:00 PM
Local Radar Stockton, CA
	Local Forecast
	Stockton, CA
	Sunday Monday Tuesday Wednesday Thursday High: 55°F Low: 40°F Precip: 0% High: 54°F Low: 41°F Precip: 0% High: 54°F Low: 42°F Precip: 0% High: 57°F Low: 43°F Precip: 0% High: 57°F Low: 44°F Precip: 0%
	View complete Local Weather

	DTN Ag Headline News
	USDA Reports Preview
	Beef Plant Closing Impacts Industry
	Glyphosate Once Again in Science Debate
	USMCA and Ag Trade: By the Numbers
	Farmers Lose PP Buy-Up Under New Rule
	Hansen-Mueller Asset Sale in December
	DTN Retail Fertilizer Trends
	Ag Secretary Points to Aid Plans, SNAP
	Moisture Needed for Midwest Pastures

	DTN Ag Headline News
	USDA Reports Preview
	Beef Plant Closing Impacts Industry
	Glyphosate Once Again in Science Debate
	USMCA and Ag Trade: By the Numbers
	Farmers Lose PP Buy-Up Under New Rule
	Hansen-Mueller Asset Sale in December
	DTN Retail Fertilizer Trends
	Ag Secretary Points to Aid Plans, SNAP
	Moisture Needed for Midwest Pastures

	My Market Watch
	Click Here to Customize Commodities @C5Z 437'0 -1'0 @S6F 1105'2 -14'2 @W5Z 537'2 -3'4 @O5Z 303'4 -6'4 Stocks MSFT 483.1600 2.3200 WMT 115.1100 0.2700 XOM 116.5400 - 0.6000 TWX

	Quick Quote
	Enter a symbol below Symbol Lookup CORN (@C5Z) Exchange:  CBOT Last Trade:  437'0 Change:  -1'0 Bid:  435'4 Ask:  439'6 Today's High:  439'0 Today's Low:  435'4 Volume:  1,038 Open:  435'6 Settle:  436'6s Prev:  437'6 Contract High:  Contract Low:  Updated:  Dec-05-2025 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.