Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 25 419'6 419'6 419'2 419'2 -0'6 420'0 07:26P Chart for @C5N Options for @C5N
Sep 25 405'6 406'4 405'2 405'6 -0'2 406'0 07:26P Chart for @C5U Options for @C5U
Dec 25 422'2 422'4 421'0 421'6 -0'2 422'0 07:26P Chart for @C5Z Options for @C5Z
Mar 26 438'0 438'2 436'6 437'4 -0'4 438'0 07:26P Chart for @C6H Options for @C6H
May 26 448'6 449'0 447'6 448'2 -0'4 448'6 07:26P Chart for @C6K Options for @C6K
Jul 26 457'0 457'2 456'0 456'6 -0'2 457'0 07:26P Chart for @C6N Options for @C6N
Sep 26 450'6 450'6 450'2 450'6 -0'2 451'0 07:26P Chart for @C6U Options for @C6U
Dec 26 457'0 457'4 456'6 457'2 -0'2 457'4 07:26P Chart for @C6Z Options for @C6Z
Mar 27 469'0 469'0 469'0 469'0 -0'6 469'6 07:26P Chart for @C7H Options for @C7H
May 27 476'2 0'0 476'0 07:26P Chart for @C7K Options for @C7K
Jul 27 477'2 0'0 478'6 07:26P Chart for @C7N Options for @C7N
Sep 27 461'2 0'0 460'0 07:25P Chart for @C7U Options for @C7U
Dec 27 460'0 0'0 461'4 07:26P Chart for @C7Z Options for @C7Z
Jul 28 473'0 0'0 480'6 07:26P Chart for @C8N Options for @C8N
Dec 28 457'0 0'0 460'4 07:25P Chart for @C8Z Options for @C8Z
@KW - HARD RED WINTER WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 25 505'6 508'4 505'6 506'2 4'6 510'6s 07:26P Chart for @KW5N Options for @KW5N
Sep 25 530'4 532'6 530'0 530'4 -0'6 531'2 07:26P Chart for @KW5U Options for @KW5U
Dec 25 553'4 556'0 553'4 553'6 -1'0 554'6 07:26P Chart for @KW5Z Options for @KW5Z
Mar 26 575'6 577'0 574'4 575'0 -0'6 575'6 07:26P Chart for @KW6H Options for @KW6H
May 26 588'2 588'2 588'2 588'2 -0'2 588'4 07:26P Chart for @KW6K Options for @KW6K
Jul 26 597'4 597'4 596'6 596'6 -0'4 597'2 07:26P Chart for @KW6N Options for @KW6N
Sep 26 608'2 608'2 605'2 608'2 3'0 609'4s 07:26P Chart for @KW6U Options for @KW6U
Dec 26 629'0 629'0 623'4 625'2 2'6 626'6s 07:26P Chart for @KW6Z Options for @KW6Z
Mar 27 680'0 2'2 638'6s 07:26P Chart for @KW7H Options for @KW7H
May 27 635'4 2'2 635'4s 01:20P Chart for @KW7K Options for @KW7K
Jul 27 620'4 2'2 620'4s 01:20P Chart for @KW7N Options for @KW7N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 25 1027'2 1027'2 1027'2 1027'2 2'4 1024'6 07:26P Chart for @S5N Options for @S5N
Aug 25 1032'0 1032'0 1029'6 1030'0 0'2 1029'6 07:26P Chart for @S5Q Options for @S5Q
Sep 25 1018'4 1019'6 1018'2 1018'2 -0'2 1018'4 07:26P Chart for @S5U Options for @S5U
Nov 25 1027'0 1028'6 1026'6 1027'0 -0'2 1027'2 07:26P Chart for @S5X Options for @S5X
Jan 26 1043'6 1043'6 1042'2 1042'2 -0'4 1042'6 07:26P Chart for @S6F Options for @S6F
Mar 26 1055'2 1056'2 1054'6 1055'0 -0'4 1055'4 07:26P Chart for @S6H Options for @S6H
May 26 1067'4 1067'4 1065'4 1065'4 -1'0 1066'4 07:26P Chart for @S6K Options for @S6K
Jul 26 1076'0 1076'0 1074'2 1074'4 -0'4 1075'0 07:26P Chart for @S6N Options for @S6N
Aug 26 1071'0 0'0 1071'0 07:26P Chart for @S6Q Options for @S6Q
Sep 26 1055'0 0'0 1055'6 07:26P Chart for @S6U Options for @S6U
Nov 26 1053'0 1053'0 1053'0 1053'0 -0'4 1053'4 07:26P Chart for @S6X Options for @S6X
Jan 27 1071'2 0'0 1064'6 07:26P Chart for @S7F Options for @S7F
Mar 27 1047'0 0'0 1066'2 07:23P Chart for @S7H Options for @S7H
May 27 1085'0 0'0 1071'2 07:26P Chart for @S7K Options for @S7K
Jul 27 1082'2 0'0 1078'6 07:26P Chart for @S7N Options for @S7N
Aug 27 1077'2 0'0 1077'2 07:26P Chart for @S7Q Options for @S7Q
Sep 27 1061'2 0'0 1061'2 07:00P Chart for @S7U Options for @S7U
Nov 27 1063'6 0'0 1061'0 07:26P Chart for @S7X Options for @S7X
Jul 28 1080'6 0'0 1080'6 07:00P Chart for @S8N Options for @S8N
Nov 28 1055'0 0'0 1053'0 07:00P Chart for @S8X Options for @S8X
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Webinars

Intraday Commodities
@CN5

Intraday Indexes
NASDAQ Composite


Local Conditions
Stockton, CA
Chg Zip Code: 
Temp: 100oF Feels Like: 96oF
Humid: 16% Dew Pt: 46oF
Barom: 29.75 Wind Dir: WNW
Cond: N/A Wind Spd: 12 mph
Sunrise: 5:47 Sunset: 8:31
As reported at FRENCH CAMP, CA at 5:00 PM
 
Local Radar
Stockton, CA
Radar
 
Local Forecast
Stockton, CA

Wednesday
Thursday
Friday
Saturday
Sunday
High: 99°F
Low: 59°F
Precip: 0%		 High: 93°F
Low: 60°F
Precip: 0%		 High: 87°F
Low: 56°F
Precip: 0%		 High: 92°F
Low: 52°F
Precip: 0%		 High: 94°F
Low: 56°F
Precip: 0%
View complete Local Weather

DTN Ag Headline News
Split Senate Passes Tax, Budget Bill
Border to Reopen to Mexican Cattle
USDA Weekly Crop Progress Report
USDA Reports Summary
SCOTUS Update on Roundup, Prop 12 Cases
Senate Pressing to Pass Budget Bill
View From the Cab
Top 5 Things to Watch
View From the Range

DTN Ag Headline News
Split Senate Passes Tax, Budget Bill
Border to Reopen to Mexican Cattle
USDA Weekly Crop Progress Report
USDA Reports Summary
SCOTUS Update on Roundup, Prop 12 Cases
Senate Pressing to Pass Budget Bill
View From the Cab
Top 5 Things to Watch
View From the Range

My Market Watch
Click Here to Customize
Commodities
@C5N 419'2 -0'6
@S5N 1027'2 2'4
@W5N 535'6 0'0
@O5N 385'4 0'0
Stocks
MSFT 492.0500 - 5.3600
WMT 98.240000 0.460000
XOM 109.2400 1.4400
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5N)
Exchange:  CBOT
Last Trade:  419'2
Change:  -0'6
Bid:  419'0
Ask:  419'4
Today's High:  419'6
Today's Low:  419'2
Volume:  3,532
Open:  419'6
Settle:  420'0
Prev:  420'0
Contract High: 
Contract Low: 
Updated:  Jul-01-2025
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