Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 25 441'4 442'6 429'4 430'2 -11'2 430'2s 03:59P Chart for @C5Z Options for @C5Z
Mar 26 455'2 457'0 443'2 444'0 -11'4 444'0s 03:34P Chart for @C6H Options for @C6H
May 26 463'0 464'6 451'4 452'2 -10'6 452'2s 02:52P Chart for @C6K Options for @C6K
Jul 26 468'4 470'2 457'4 458'2 -10'2 458'2s 03:33P Chart for @C6N Options for @C6N
Sep 26 462'4 463'0 454'2 455'0 -7'2 455'2s 02:30P Chart for @C6U Options for @C6U
Dec 26 472'2 473'2 466'2 467'0 -5'6 467'2s 03:41P Chart for @C6Z Options for @C6Z
Mar 27 484'0 485'2 478'0 479'4 -5'2 479'6s 01:30P Chart for @C7H Options for @C7H
May 27 490'2 490'4 484'6 485'6 -5'0 486'0s 01:20P Chart for @C7K Options for @C7K
Jul 27 492'2 492'6 487'2 488'6 -5'0 488'4s 02:30P Chart for @C7N Options for @C7N
Sep 27 476'2 476'2 471'6 471'6 -2'6 472'4s 01:20P Chart for @C7U Options for @C7U
Dec 27 477'0 478'4 474'0 475'0 -3'0 475'0s 01:20P Chart for @C7Z Options for @C7Z
Jul 28 470'2 -2'6 493'2s 01:20P Chart for @C8N Options for @C8N
Dec 28 475'4 -7'4 469'2s 02:51P Chart for @C8Z Options for @C8Z
@KW - KC HRW WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 25 525'4 534'0 513'2 514'2 -10'4 515'2s 02:31P Chart for @KW5Z Options for @KW5Z
Mar 26 542'0 549'6 529'4 529'6 -12'0 531'0s 02:31P Chart for @KW6H Options for @KW6H
May 26 554'0 561'4 542'0 542'2 -11'6 543'4s 02:32P Chart for @KW6K Options for @KW6K
Jul 26 567'6 574'6 555'2 556'0 -12'2 556'4s 01:30P Chart for @KW6N Options for @KW6N
Sep 26 583'6 589'0 570'4 570'6 -12'2 571'4s 01:30P Chart for @KW6U Options for @KW6U
Dec 26 605'0 607'0 588'6 589'2 -12'2 590'0s 01:20P Chart for @KW6Z Options for @KW6Z
Mar 27 619'0 620'0 619'0 620'0 -12'4 603'4s 01:20P Chart for @KW7H Options for @KW7H
May 27 617'0 -12'2 609'4s 01:20P Chart for @KW7K Options for @KW7K
Jul 27 576'0 -12'2 602'4s 01:20P Chart for @KW7N Options for @KW7N
Sep 27 598'0 -12'2 614'4s 01:20P Chart for @KW7U Options for @KW7U
Dec 27 622'4 -12'2 622'4s 01:20P Chart for @KW7Z Options for @KW7Z
Mar 28 632'4 -12'2 632'4s 01:20P Chart for @KW8H Options for @KW8H
May 28 629'2 -12'2 629'2s 01:20P Chart for @KW8K Options for @KW8K
Jul 28 614'4 -12'2 614'4s 01:20P Chart for @KW8N Options for @KW8N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 25 1133'0 1138'6 1116'0 1119'4 -19'2 1112'6s 01:20P Chart for @S5X Options for @S5X
Jan 26 1145'2 1152'2 1122'4 1122'4 -22'4 1124'4s 03:34P Chart for @S6F Options for @S6F
Mar 26 1154'6 1161'4 1134'0 1134'2 -20'6 1136'0s 03:27P Chart for @S6H Options for @S6H
May 26 1164'4 1170'6 1144'0 1145'0 -19'6 1146'4s 01:30P Chart for @S6K Options for @S6K
Jul 26 1169'4 1177'0 1151'2 1151'6 -19'4 1153'2s 02:31P Chart for @S6N Options for @S6N
Aug 26 1155'4 1161'6 1139'6 1140'0 -16'0 1142'0s 01:20P Chart for @S6Q Options for @S6Q
Sep 26 1122'6 1128'0 1112'0 1113'4 -9'2 1115'6s 01:30P Chart for @S6U Options for @S6U
Nov 26 1119'0 1125'0 1111'0 1113'0 -6'6 1115'0s 03:44P Chart for @S6X Options for @S6X
Jan 27 1128'0 1132'4 1109'6 1123'0 -5'6 1124'0s 01:20P Chart for @S7F Options for @S7F
Mar 27 1128'6 1130'0 1117'2 1121'0 -5'0 1122'0s 02:30P Chart for @S7H Options for @S7H
May 27 1131'2 1131'2 1124'0 1124'2 -4'2 1125'0s 01:20P Chart for @S7K Options for @S7K
Jul 27 1134'0 1137'0 1134'0 1136'0 -3'6 1130'4s 01:20P Chart for @S7N Options for @S7N
Aug 27 1076'0 -3'2 1123'2s 01:20P Chart for @S7Q Options for @S7Q
Sep 27 1103'0 -2'4 1103'2s 01:20P Chart for @S7U Options for @S7U
Nov 27 1103'2 1107'0 1096'4 1096'4 -2'4 1102'0s 01:20P Chart for @S7X Options for @S7X
Jan 28 1111'0 1111'0s 01:20P Chart for @S8F Options for @S8F
Mar 28 1109'0 1109'0s 01:20P Chart for @S8H Options for @S8H
May 28 1112'0 1112'0s 01:20P Chart for @S8K Options for @S8K
Jul 28 1121'2 -2'4 1121'2s 01:20P Chart for @S8N Options for @S8N
Aug 28 1114'0 1114'0s 01:20P Chart for @S8Q Options for @S8Q
Sep 28 1094'0 1094'0s 01:20P Chart for @S8U Options for @S8U
Nov 28 1095'0 -2'4 1095'6s 01:30P Chart for @S8X Options for @S8X
Jul 29 1115'0 1115'0s 01:20P Chart for @S9N Options for @S9N
Nov 29 1089'4 1089'4s 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: 59oF Feels Like: 59oF
Humid: 100% Dew Pt: 59oF
Barom: 29.96 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 6:46 Sunset: 4:53
As reported at FRENCH CAMP, CA at 6:00 PM
 
Local Radar
Stockton, CA
Radar
 
Local Forecast
Stockton, CA

Saturday
Sunday
Monday
Tuesday
Wednesday
High: 67°F
Low: 49°F
Precip: 80%		 High: 64°F
Low: 51°F
Precip: 80%		 High: 61°F
Low: 48°F
Precip: 80%		 High: 64°F
Low: 43°F
Precip: 0%		 High: 63°F
Low: 42°F
Precip: 50%
View complete Local Weather

DTN Ag Headline News
Strict TCH Rule a Risk to Hemp Sector
USDA Reports Summary
Mexico Gets New NWS Facility
Bankers See Cash Flow Crunch
New Mental Health Resource for Farmers
House Votes to End Shutdown
DTN Retail Fertilizer Trends
Hansen-Mueller Still Owes Texas Farmers
Cattle and Horse Industries Lose Legend

DTN Ag Headline News
Strict TCH Rule a Risk to Hemp Sector
USDA Reports Summary
Mexico Gets New NWS Facility
Bankers See Cash Flow Crunch
New Mental Health Resource for Farmers
House Votes to End Shutdown
DTN Retail Fertilizer Trends
Hansen-Mueller Still Owes Texas Farmers
Cattle and Horse Industries Lose Legend

My Market Watch
Click Here to Customize
Commodities
@C5Z 430'2 -11'2
@S5X 1119'4 -19'2
@W5Z 526'6 -8'4
@O5Z 304'2 -5'4
Stocks
MSFT 510.1800 6.8900
WMT 102.4800 - 0.0600
XOM 119.290000 1.530000
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5Z)
Exchange:  CBOT
Last Trade:  430'2
Change:  -11'2
Bid:  430'0
Ask:  430'0
Today's High:  442'6
Today's Low:  429'4
Volume:  388,692
Open:  441'4
Settle:  430'2s
Prev:  441'4
Contract High: 
Contract Low: 
Updated:  Nov-14-2025
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.

 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN