Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 25 462'6 464'4 455'0 459'0 -3'4 459'4s 03:44P Chart for @C5N Options for @C5N
Sep 25 440'4 442'2 435'2 437'0 -3'2 437'6s 02:34P Chart for @C5U Options for @C5U
Dec 25 453'0 454'4 448'0 450'0 -2'4 450'6s 02:53P Chart for @C5Z Options for @C5Z
Mar 26 467'0 469'0 463'0 465'0 -2'2 465'6s 02:59P Chart for @C6H Options for @C6H
May 26 476'0 477'2 471'6 473'4 -2'2 474'2s 01:20P Chart for @C6K Options for @C6K
Jul 26 480'6 481'2 476'4 477'6 -1'6 479'0s 01:20P Chart for @C6N Options for @C6N
Sep 26 463'6 464'0 461'4 462'0 -2'2 463'0s 01:30P Chart for @C6U Options for @C6U
Dec 26 466'6 467'6 465'0 466'0 -1'0 466'6s 01:30P Chart for @C6Z Options for @C6Z
Mar 27 476'6 478'6 476'4 476'4 -0'6 478'2s 01:20P Chart for @C7H Options for @C7H
May 27 486'4 -0'6 484'2s 01:20P Chart for @C7K Options for @C7K
Jul 27 486'6 486'6 486'6 486'6 -0'6 487'0s 01:20P Chart for @C7N Options for @C7N
Sep 27 461'2 -0'2 461'4s 01:20P Chart for @C7U Options for @C7U
Dec 27 462'2 462'2 462'2 462'2 -0'2 462'6s 01:30P Chart for @C7Z Options for @C7Z
Jul 28 473'0 -0'2 482'0s 01:20P Chart for @C8N Options for @C8N
Dec 28 457'2 -0'2 465'4s 01:30P Chart for @C8Z Options for @C8Z
@KW - HARD RED WINTER WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 25 539'0 543'4 533'4 538'6 -1'2 538'6s 01:30P Chart for @KW5N Options for @KW5N
Sep 25 555'4 558'2 548'4 553'6 -1'2 553'6s 01:30P Chart for @KW5U Options for @KW5U
Dec 25 578'2 580'4 571'0 576'2 -0'6 576'4s 01:20P Chart for @KW5Z Options for @KW5Z
Mar 26 597'4 599'6 590'4 596'0 -0'6 596'0s 01:30P Chart for @KW6H Options for @KW6H
May 26 607'4 610'0 601'6 607'0 -0'6 606'4s 01:20P Chart for @KW6K Options for @KW6K
Jul 26 613'6 615'4 609'4 612'4 -0'2 613'4s 01:30P Chart for @KW6N Options for @KW6N
Sep 26 606'6 0'0 624'2s 01:20P Chart for @KW6U Options for @KW6U
Dec 26 617'0 0'2 640'4s 01:20P Chart for @KW6Z Options for @KW6Z
Mar 27 688'4 0'2 651'0s 01:20P Chart for @KW7H Options for @KW7H
May 27 647'6 0'2 647'6s 01:20P Chart for @KW7K Options for @KW7K
Jul 27 630'6 0'2 630'6s 01:20P Chart for @KW7N Options for @KW7N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 25 1071'0 1073'2 1055'4 1060'6 -7'2 1060'2s 03:16P Chart for @S5N Options for @S5N
Aug 25 1065'4 1068'0 1051'4 1056'0 -6'4 1056'0s 01:20P Chart for @S5Q Options for @S5Q
Sep 25 1049'6 1051'6 1037'2 1042'0 -5'0 1041'6s 01:30P Chart for @S5U Options for @S5U
Nov 25 1058'2 1060'2 1045'4 1050'6 -4'6 1050'4s 02:30P Chart for @S5X Options for @S5X
Jan 26 1071'0 1072'4 1058'0 1063'6 -3'6 1063'6s 01:20P Chart for @S6F Options for @S6F
Mar 26 1075'0 1078'6 1065'2 1070'4 -3'2 1071'0s 01:30P Chart for @S6H Options for @S6H
May 26 1082'2 1087'0 1073'4 1079'0 -2'6 1079'4s 02:58P Chart for @S6K Options for @S6K
Jul 26 1094'4 1094'6 1081'4 1087'6 -2'6 1087'4s 01:30P Chart for @S6N Options for @S6N
Aug 26 1084'0 1084'0 1084'0 1084'0 -2'4 1080'2s 01:20P Chart for @S6Q Options for @S6Q
Sep 26 1058'4 -2'6 1056'0s 01:20P Chart for @S6U Options for @S6U
Nov 26 1059'0 1059'0 1047'4 1051'0 -3'0 1051'4s 01:30P Chart for @S6X Options for @S6X
Jan 27 1063'0 -2'6 1062'0s 01:20P Chart for @S7F Options for @S7F
Mar 27 1069'6 -2'4 1063'0s 01:20P Chart for @S7H Options for @S7H
May 27 1074'4 -2'2 1068'2s 01:20P Chart for @S7K Options for @S7K
Jul 27 1083'0 -2'2 1075'6s 01:20P Chart for @S7N Options for @S7N
Aug 27 1074'4 -2'2 1074'4s 01:20P Chart for @S7Q Options for @S7Q
Sep 27 1060'2 -2'4 1060'2s 01:20P Chart for @S7U Options for @S7U
Nov 27 1050'0 -2'6 1059'0s 01:30P Chart for @S7X Options for @S7X
Jul 28 1078'6 -2'6 1078'6s 01:20P Chart for @S8N Options for @S8N
Nov 28 1015'0 -2'6 1055'2s 01:20P 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: 81oF Feels Like: 80oF
Humid: 34% Dew Pt: 50oF
Barom: 29.88 Wind Dir: W
Cond: N/A Wind Spd: 12 mph
Sunrise: 5:47 Sunset: 8:15
As reported at FRENCH CAMP, CA at 5:00 PM
 
Local Radar
Stockton, CA
Radar
 
Local Forecast
Stockton, CA

Saturday
Sunday
Monday
Tuesday
Wednesday
High: 87°F
Low: 48°F
Precip: 0%		 High: 81°F
Low: 49°F
Precip: 0%		 High: 82°F
Low: 51°F
Precip: 0%		 High: 91°F
Low: 51°F
Precip: 0%		 High: 89°F
Low: 55°F
Precip: 0%
View complete Local Weather

DTN Ag Headline News
USDA May 1 Cattle on Feed Report
Bankrupt Benson Hill Assets Purchased
Legal Battle Over Federal Job Cuts
Ag Outraged by MAHA Commission Report
NGFA Opposes All-Day Futures Trading
Farms Brace for MAHA Commission Report
Call the Market
DTN Retail Fertilizer Trends
RFK Downplays MAHA Commission Report

DTN Ag Headline News
USDA May 1 Cattle on Feed Report
Bankrupt Benson Hill Assets Purchased
Legal Battle Over Federal Job Cuts
Ag Outraged by MAHA Commission Report
NGFA Opposes All-Day Futures Trading
Farms Brace for MAHA Commission Report
Call the Market
DTN Retail Fertilizer Trends
RFK Downplays MAHA Commission Report

My Market Watch
Click Here to Customize
Commodities
@C5N 459'0 -3'4
@S5N 1060'6 -7'2
@W5N 543'4 -2'0
@O5N 353'4 -4'4
Stocks
MSFT 450.1800 - 4.6800
WMT 96.340000 0.410000
XOM 103.0300 0.0600
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5N)
Exchange:  CBOT
Last Trade:  459'0
Change:  -3'4
Bid:  459'2
Ask:  459'2
Today's High:  464'4
Today's Low:  455'0
Volume:  150,730
Open:  462'6
Settle:  459'4s
Prev:  463'0
Contract High: 
Contract Low: 
Updated:  May-23-2025
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