Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 25 429'6 430'2 429'4 430'0 0'2 429'6 07:23P Chart for @C5Z Options for @C5Z
Mar 26 442'0 442'4 441'2 441'6 0'2 441'4 07:23P Chart for @C6H Options for @C6H
May 26 449'2 449'4 449'0 449'0 0'0 449'0 07:23P Chart for @C6K Options for @C6K
Jul 26 455'2 455'4 454'4 454'6 0'0 454'6 07:23P Chart for @C6N Options for @C6N
Sep 26 451'2 451'4 450'6 451'2 0'0 451'2 07:23P Chart for @C6U Options for @C6U
Dec 26 463'0 463'4 462'6 463'4 0'6 462'6 07:23P Chart for @C6Z Options for @C6Z
Mar 27 475'6 475'6 475'6 475'6 0'0 475'6 07:23P Chart for @C7H Options for @C7H
May 27 482'2 0'0 482'0 07:23P Chart for @C7K Options for @C7K
Jul 27 484'6 0'0 484'6 07:23P Chart for @C7N Options for @C7N
Sep 27 473'6 0'0 469'2 07:23P Chart for @C7U Options for @C7U
Dec 27 472'2 0'0 472'0 07:20P Chart for @C7Z Options for @C7Z
Jul 28 470'2 0'0 490'2 07:20P Chart for @C8N Options for @C8N
Dec 28 470'0 0'0 466'2 07:20P Chart for @C8Z Options for @C8Z
@KW - KC HRW WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 25 517'0 517'2 516'0 517'2 1'6 515'4 07:23P Chart for @KW5Z Options for @KW5Z
Mar 26 532'4 533'0 531'2 532'4 0'6 531'6 07:23P Chart for @KW6H Options for @KW6H
May 26 544'6 545'2 543'6 545'0 0'6 544'2 07:23P Chart for @KW6K Options for @KW6K
Jul 26 557'4 558'0 556'6 556'6 -0'4 557'2 07:23P Chart for @KW6N Options for @KW6N
Sep 26 571'6 572'0 571'6 572'0 0'0 572'0 07:23P Chart for @KW6U Options for @KW6U
Dec 26 591'0 591'0 591'0 591'0 0'2 590'6 07:23P Chart for @KW6Z Options for @KW6Z
Mar 27 608'0 609'2 608'0 609'2 -10'2 605'0s 07:23P Chart for @KW7H Options for @KW7H
May 27 617'0 -10'2 610'6s 07:23P Chart for @KW7K Options for @KW7K
Jul 27 614'0 -9'4 606'0s 07:00P Chart for @KW7N Options for @KW7N
Sep 27 598'0 -9'4 618'0s 07:00P Chart for @KW7U Options for @KW7U
Dec 27 626'0 -9'4 626'0s 01:20P Chart for @KW7Z Options for @KW7Z
Mar 28 636'0 -9'4 636'0s 01:20P Chart for @KW8H Options for @KW8H
May 28 632'6 -9'4 632'6s 01:20P Chart for @KW8K Options for @KW8K
Jul 28 618'0 -9'4 618'0s 01:20P Chart for @KW8N Options for @KW8N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 26 1135'4 1137'6 1133'6 1134'4 -1'6 1136'2 07:23P Chart for @S6F Options for @S6F
Mar 26 1143'6 1145'4 1142'0 1143'0 -1'4 1144'4 07:23P Chart for @S6H Options for @S6H
May 26 1151'2 1153'0 1149'4 1150'2 -2'2 1152'4 07:23P Chart for @S6K Options for @S6K
Jul 26 1156'6 1158'4 1155'6 1156'4 -1'6 1158'2 07:23P Chart for @S6N Options for @S6N
Aug 26 1146'0 1146'0 1144'4 1144'4 -2'4 1147'0 07:23P Chart for @S6Q Options for @S6Q
Sep 26 1119'0 1119'0 1117'6 1117'6 -2'6 1120'4 07:23P Chart for @S6U Options for @S6U
Nov 26 1117'4 1119'0 1116'2 1117'0 -2'4 1119'4 07:23P Chart for @S6X Options for @S6X
Jan 27 1127'6 0'0 1128'0 07:23P Chart for @S7F Options for @S7F
Mar 27 1124'6 0'0 1125'4 07:23P Chart for @S7H Options for @S7H
May 27 1127'4 0'0 1127'4 07:23P Chart for @S7K Options for @S7K
Jul 27 1130'0 0'0 1132'4 07:23P Chart for @S7N Options for @S7N
Aug 27 1076'0 0'0 1124'2 07:23P Chart for @S7Q Options for @S7Q
Sep 27 1103'0 0'0 1103'4 07:00P Chart for @S7U Options for @S7U
Nov 27 1102'0 0'0 1101'6 07:23P Chart for @S7X Options for @S7X
Jan 28 1110'6 0'0 1110'6 01:20P Chart for @S8F Options for @S8F
Mar 28 1108'6 0'0 1108'6 01:20P Chart for @S8H Options for @S8H
May 28 1111'6 0'0 1111'6 01:20P Chart for @S8K Options for @S8K
Jul 28 1119'4 0'0 1119'4 07:00P Chart for @S8N Options for @S8N
Aug 28 1112'2 0'0 1112'2 01:20P Chart for @S8Q Options for @S8Q
Sep 28 1092'2 0'0 1092'2 01:20P Chart for @S8U Options for @S8U
Nov 28 1095'0 0'0 1091'6 07:00P Chart for @S8X Options for @S8X
Jul 29 1111'0 0'0 1111'0 01:20P Chart for @S9N Options for @S9N
Nov 29 1085'4 0'0 1085'4 01:20P 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: 58oF Feels Like: 58oF
Humid: 81% Dew Pt: 52oF
Barom: 30.02 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 6:51 Sunset: 4:50
As reported at FRENCH CAMP, CA at 5:00 PM
 
Local Radar
Stockton, CA
Radar
 
Local Forecast
Stockton, CA

Thursday
Friday
Saturday
Sunday
Monday
High: 59°F
Low: 47°F
Precip: 80%		 High: 61°F
Low: 42°F
Precip: 0%		 High: 63°F
Low: 40°F
Precip: 0%		 High: 63°F
Low: 41°F
Precip: 0%		 High: 61°F
Low: 41°F
Precip: 0%
View complete Local Weather

DTN Ag Headline News
EPA Seeks More Safety Information on Paraquat
DTN Retail Fertilizer Trends
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

DTN Ag Headline News
EPA Seeks More Safety Information on Paraquat
DTN Retail Fertilizer Trends
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

My Market Watch
Click Here to Customize
Commodities
@C5Z 430'0 0'2
@S6F 1134'4 -1'6
@W5Z 537'2 0'4
@O5Z 309'2 -2'2
Stocks
MSFT 487.1200 - 6.6700
WMT 100.610000 - 0.780000
XOM 117.3500 - 1.6800
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5Z)
Exchange:  CBOT
Last Trade:  430'0
Change:  0'2
Bid:  429'6
Ask:  430'0
Today's High:  430'2
Today's Low:  429'4
Volume:  167,957
Open:  429'6
Settle:  429'6
Prev:  429'6
Contract High: 
Contract Low: 
Updated:  Nov-19-2025
7:21:00PM
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