Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 25 477'0 478'6 469'4 478'0 -0'6 478'6 12:27P Chart for @C5K Options for @C5K
Jul 25 483'6 485'6 476'2 485'2 -0'2 485'4 12:27P Chart for @C5N Options for @C5N
Sep 25 444'0 444'6 436'6 442'2 -3'4 445'6 12:27P Chart for @C5U Options for @C5U
Dec 25 454'2 455'0 446'6 451'4 -4'2 455'6 12:27P Chart for @C5Z Options for @C5Z
Mar 26 468'0 468'6 461'2 466'2 -3'6 470'0 12:27P Chart for @C6H Options for @C6H
May 26 477'2 477'6 470'2 475'0 -4'0 479'0 12:27P Chart for @C6K Options for @C6K
Jul 26 482'2 482'4 475'2 480'2 -3'6 484'0 12:28P Chart for @C6N Options for @C6N
Sep 26 462'0 464'4 459'0 463'6 -2'0 465'6 12:28P Chart for @C6U Options for @C6U
Dec 26 466'6 467'2 461'6 466'6 -1'0 467'6 12:28P Chart for @C6Z Options for @C6Z
Mar 27 478'0 478'4 473'6 478'4 -0'6 479'2 12:28P Chart for @C7H Options for @C7H
May 27 483'2 0'0 485'0 12:27P Chart for @C7K Options for @C7K
Jul 27 483'0 0'0 487'2 12:27P Chart for @C7N Options for @C7N
Sep 27 461'2 0'0 461'0 12:13P Chart for @C7U Options for @C7U
Dec 27 464'0 0'0 461'0 12:27P Chart for @C7Z Options for @C7Z
Jul 28 478'0 0'0 478'0 09:56A Chart for @C8N Options for @C8N
Dec 28 462'0 0'0 460'0 09:56A Chart for @C8Z Options for @C8Z
@KW - HARD RED WINTER WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 25 532'6 535'0 520'6 528'0 -10'0 538'0 12:27P Chart for @KW5K Options for @KW5K
Jul 25 543'0 548'0 534'4 542'6 -8'2 551'0 12:28P Chart for @KW5N Options for @KW5N
Sep 25 560'0 563'0 550'0 557'6 -8'4 566'2 12:27P Chart for @KW5U Options for @KW5U
Dec 25 585'0 586'6 574'2 582'0 -7'6 589'6 12:27P Chart for @KW5Z Options for @KW5Z
Mar 26 605'2 606'2 594'6 602'0 -7'2 609'2 12:27P Chart for @KW6H Options for @KW6H
May 26 614'0 614'0 606'0 611'2 -8'0 619'2 12:27P Chart for @KW6K Options for @KW6K
Jul 26 617'4 617'4 610'0 614'2 -7'4 621'6 12:28P Chart for @KW6N Options for @KW6N
Sep 26 625'0 625'0 619'6 619'6 -11'6 631'4 12:28P Chart for @KW6U Options for @KW6U
Dec 26 636'0 0'2 645'6s 11:59A Chart for @KW6Z Options for @KW6Z
Mar 27 688'4 0'2 654'6s 04/25 Chart for @KW7H Options for @KW7H
May 27 651'4 0'2 651'4s 08:30A Chart for @KW7K Options for @KW7K
Jul 27 634'4 0'2 634'4s 04/25 Chart for @KW7N Options for @KW7N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 25 1049'4 1054'0 1041'4 1053'2 3'4 1049'6 12:27P Chart for @S5K Options for @S5K
Jul 25 1058'4 1064'0 1051'4 1063'0 3'6 1059'2 12:27P Chart for @S5N Options for @S5N
Aug 25 1052'2 1056'0 1045'0 1055'2 2'2 1053'0 12:27P Chart for @S5Q Options for @S5Q
Sep 25 1031'4 1033'4 1023'2 1032'2 -0'2 1032'4 12:27P Chart for @S5U Options for @S5U
Nov 25 1033'4 1036'4 1026'2 1035'2 0'2 1035'0 12:27P Chart for @S5X Options for @S5X
Jan 26 1045'2 1049'0 1038'6 1047'4 0'0 1047'4 12:27P Chart for @S6F Options for @S6F
Mar 26 1048'2 1053'0 1042'6 1051'4 0'2 1051'2 12:27P Chart for @S6H Options for @S6H
May 26 1054'4 1060'0 1049'6 1058'4 0'4 1058'0 12:28P Chart for @S6K Options for @S6K
Jul 26 1062'0 1068'2 1058'0 1066'2 0'4 1065'6 12:28P Chart for @S6N Options for @S6N
Aug 26 1052'0 0'0 1061'0 12:28P Chart for @S6Q Options for @S6Q
Sep 26 1037'0 0'0 1044'2 12:28P Chart for @S6U Options for @S6U
Nov 26 1036'6 1045'0 1035'4 1045'0 3'4 1041'4 12:28P Chart for @S6X Options for @S6X
Jan 27 1038'4 0'0 1052'0 12:28P Chart for @S7F Options for @S7F
Mar 27 1053'0 0'0 1053'0 12:26P Chart for @S7H Options for @S7H
May 27 1048'2 0'0 1058'2 12:21P Chart for @S7K Options for @S7K
Jul 27 1040'4 0'0 1065'6 12:28P Chart for @S7N Options for @S7N
Aug 27 1064'4 0'0 1064'4 12:21P Chart for @S7Q Options for @S7Q
Sep 27 1051'6 0'0 1051'6 08:30A Chart for @S7U Options for @S7U
Nov 27 1043'2 0'0 1050'6 12:28P Chart for @S7X Options for @S7X
Jul 28 1070'4 0'0 1070'4 08:30A Chart for @S8N Options for @S8N
Nov 28 1015'0 0'0 1047'0 04/25 Chart for @S8X Options for @S8X
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Webinars

Intraday Commodities
@CK5

Intraday Indexes
NASDAQ Composite


Local Conditions
Stockton, CA
Chg Zip Code: 
Temp: 63oF Feels Like: 62oF
Humid: 73% Dew Pt: 54oF
Barom: 30.15 Wind Dir: NW
Cond: N/A Wind Spd: 9 mph
Sunrise: 6:11 Sunset: 7:53
As reported at FRENCH CAMP, CA at 10:00 AM
 
Local Radar
Stockton, CA
Radar
 
Local Forecast
Stockton, CA

Monday
Tuesday
Wednesday
Thursday
Friday
High: 76°F
Low: 44°F
Precip: 0%		 High: 83°F
Low: 48°F
Precip: 0%		 High: 84°F
Low: 52°F
Precip: 0%		 High: 85°F
Low: 53°F
Precip: 0%		 High: 79°F
Low: 52°F
Precip: 0%
View complete Local Weather

DTN Ag Headline News
Trump Administration Grants E15 Summer Waiver
Cash Market Moves
View From the Cab
Top 5 Things to Watch
View From the Range
Sense and Act Tech for Precision Spray
Farmer Awaits Ruling in Wetlands Case
Ninth Circuit Ends CAFO Regs Lawsuit
Clear WOTUS Needed After Sackett Case

DTN Ag Headline News
Trump Administration Grants E15 Summer Waiver
Cash Market Moves
View From the Cab
Top 5 Things to Watch
View From the Range
Sense and Act Tech for Precision Spray
Farmer Awaits Ruling in Wetlands Case
Ninth Circuit Ends CAFO Regs Lawsuit
Clear WOTUS Needed After Sackett Case

My Market Watch
Click Here to Customize
Commodities
@C5K 478'0 -0'6
@S5K 1053'2 3'4
@W5K 517'6 -12'2
@O5K 370'0 5'2
Stocks
MSFT 387.2160 - 4.6340
WMT 94.480000 -0.610000
XOM 107.7600 - 0.8100
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5K)
Exchange:  CBOT
Last Trade:  478'0
Change:  -0'6
Bid:  477'6
Ask:  478'0
Today's High:  478'6
Today's Low:  469'4
Volume:  129,454
Open:  477'0
Settle:  478'6
Prev:  478'6
Contract High: 
Contract Low: 
Updated:  Apr-28-2025
12:27:00PM
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