Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 25 440'4 440'4 434'0 434'4 -6'0 434'6s 02:39P Chart for @C5Z Options for @C5Z
Mar 26 447'4 448'6 443'4 444'0 -3'6 444'2s 05:45P Chart for @C6H Options for @C6H
May 26 455'4 456'4 451'0 451'6 -3'6 451'6s 05:47P Chart for @C6K Options for @C6K
Jul 26 460'6 461'6 456'6 457'0 -3'4 457'4s 05:47P Chart for @C6N Options for @C6N
Sep 26 454'6 455'4 451'4 451'4 -2'4 452'2s 05:47P Chart for @C6U Options for @C6U
Dec 26 465'6 466'6 462'6 463'2 -2'0 463'6s 05:48P Chart for @C6Z Options for @C6Z
Mar 27 478'0 479'0 476'0 476'2 -1'6 476'6s 02:30P Chart for @C7H Options for @C7H
May 27 484'2 485'2 482'6 483'0 -1'4 483'2s 01:24P Chart for @C7K Options for @C7K
Jul 27 488'2 488'2 486'4 486'4 -1'4 486'2s 01:24P Chart for @C7N Options for @C7N
Sep 27 468'2 468'2 468'2 468'2 -1'6 468'2s 01:20P Chart for @C7U Options for @C7U
Dec 27 473'4 474'0 472'0 472'2 -1'4 472'4s 03:51P Chart for @C7Z Options for @C7Z
Jul 28 470'2 -1'2 490'6s 01:20P Chart for @C8N Options for @C8N
Dec 28 467'0 -0'6 469'4s 01:20P Chart for @C8Z Options for @C8Z
@KW - KC HRW WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 25 519'0 519'0 519'0 519'0 -3'6 516'4s 01:30P Chart for @KW5Z Options for @KW5Z
Mar 26 527'0 528'0 520'0 523'6 -3'6 523'2s 05:04P Chart for @KW6H Options for @KW6H
May 26 537'6 539'2 532'0 535'2 -3'4 535'0s 05:31P Chart for @KW6K Options for @KW6K
Jul 26 549'4 551'0 544'4 547'6 -3'0 547'4s 01:30P Chart for @KW6N Options for @KW6N
Sep 26 565'6 566'0 559'6 562'4 -2'6 562'6s 04:56P Chart for @KW6U Options for @KW6U
Dec 26 584'6 584'6 579'0 581'6 -2'4 582'0s 01:24P Chart for @KW6Z Options for @KW6Z
Mar 27 596'4 598'0 596'0 597'6 -2'4 598'0s 01:20P Chart for @KW7H Options for @KW7H
May 27 612'2 -2'4 606'0s 01:20P Chart for @KW7K Options for @KW7K
Jul 27 600'0 -2'2 601'6s 01:20P Chart for @KW7N Options for @KW7N
Sep 27 603'6 -2'2 602'4s 01:20P Chart for @KW7U Options for @KW7U
Dec 27 615'0 -0'2 617'4s 01:20P Chart for @KW7Z Options for @KW7Z
Mar 28 627'4 -0'2 627'4s 01:20P Chart for @KW8H Options for @KW8H
May 28 624'2 -0'2 624'2s 01:20P Chart for @KW8K Options for @KW8K
Jul 28 610'2 -0'2 610'2s 01:20P Chart for @KW8N Options for @KW8N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 26 1087'4 1093'2 1081'4 1092'0 4'0 1091'2s 05:08P Chart for @S6F Options for @S6F
Mar 26 1098'4 1102'6 1093'4 1101'4 2'6 1101'0s 05:32P Chart for @S6H Options for @S6H
May 26 1108'6 1112'2 1104'6 1111'0 1'6 1110'4s 04:49P Chart for @S6K Options for @S6K
Jul 26 1118'2 1121'0 1114'0 1119'6 1'4 1119'4s 04:46P Chart for @S6N Options for @S6N
Aug 26 1110'4 1114'0 1108'0 1113'0 1'0 1112'4s 01:24P Chart for @S6Q Options for @S6Q
Sep 26 1090'4 1094'2 1089'4 1093'2 0'2 1092'6s 01:24P Chart for @S6U Options for @S6U
Nov 26 1094'4 1096'6 1091'2 1096'2 0'6 1095'4s 04:45P Chart for @S6X Options for @S6X
Jan 27 1102'0 1105'2 1101'0 1105'0 1'0 1104'6s 01:24P Chart for @S7F Options for @S7F
Mar 27 1100'6 1104'2 1100'4 1104'0 1'2 1103'6s 01:30P Chart for @S7H Options for @S7H
May 27 1104'6 1107'2 1104'4 1106'6 1'6 1107'2s 01:30P Chart for @S7K Options for @S7K
Jul 27 1109'0 1114'2 1109'0 1114'2 2'2 1112'6s 01:24P Chart for @S7N Options for @S7N
Aug 27 1105'2 1107'6 1105'2 1107'6 2'6 1106'0s 01:20P Chart for @S7Q Options for @S7Q
Sep 27 1085'6 1085'6 1084'4 1085'6 1'4 1083'6s 01:20P Chart for @S7U Options for @S7U
Nov 27 1078'4 1082'0 1077'2 1082'0 0'2 1079'6s 05:48P Chart for @S7X Options for @S7X
Jan 28 1088'6 0'2 1088'6s 01:20P Chart for @S8F Options for @S8F
Mar 28 1086'6 0'2 1086'6s 01:20P Chart for @S8H Options for @S8H
May 28 1089'6 0'2 1089'6s 01:20P Chart for @S8K Options for @S8K
Jul 28 1097'4 0'2 1097'4s 01:20P Chart for @S8N Options for @S8N
Aug 28 1090'2 0'2 1090'2s 01:20P Chart for @S8Q Options for @S8Q
Sep 28 1070'2 0'2 1070'2s 01:20P Chart for @S8U Options for @S8U
Nov 28 1095'0 0'2 1071'2s 01:30P Chart for @S8X Options for @S8X
Jul 29 1090'4 0'2 1090'4s 01:20P Chart for @S9N Options for @S9N
Nov 29 1076'2 0'2 1076'2s 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: 45oF Feels Like: 45oF
Humid: 100% Dew Pt: 45oF
Barom: 30.18 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 7:10 Sunset: 4:46
As reported at FRENCH CAMP, CA at 3:00 PM
 
Local Radar
Stockton, CA
Radar
 
Local Forecast
Stockton, CA

Thursday
Friday
Saturday
Sunday
Monday
High: 51°F
Low: 40°F
Precip: 0%		 High: 53°F
Low: 40°F
Precip: 0%		 High: 53°F
Low: 41°F
Precip: 0%		 High: 52°F
Low: 41°F
Precip: 0%		 High: 53°F
Low: 42°F
Precip: 37%
View complete Local Weather

DTN Ag Headline News
Regenerative Ag and MAHA Now Linked
DTN Retail Fertilizer Trends
NWS Prevention, Eradication Important
USDA Reports Review
Texas Farmers Scramble to Recover Funds
USDA Reports Summary
Dryland Winter Wheat Winner Profile
USDA Sets Timeline for Aid Payments
Glyphosate Once Again in Science Debate

DTN Ag Headline News
Regenerative Ag and MAHA Now Linked
DTN Retail Fertilizer Trends
NWS Prevention, Eradication Important
USDA Reports Review
Texas Farmers Scramble to Recover Funds
USDA Reports Summary
Dryland Winter Wheat Winner Profile
USDA Sets Timeline for Aid Payments
Glyphosate Once Again in Science Debate

My Market Watch
Click Here to Customize
Commodities
@C5Z 434'4 -6'0
@S6F 1092'0 4'0
@W5Z 530'2 -5'0
@O5Z 315'0 -8'2
Stocks
MSFT 478.5600 -13.4600
WMT 113.5600 - 1.5500
XOM 119.5400 1.2900
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5Z)
Exchange:  CBOT
Last Trade:  434'4
Change:  -6'0
Bid:  430'0
Ask:  442'0
Today's High:  440'4
Today's Low:  434'0
Volume:  658
Open:  440'4
Settle:  434'6s
Prev:  440'6
Contract High: 
Contract Low: 
Updated:  Dec-10-2025
1:15:00PM
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