Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 25 423'6 425'0 423'4 424'2 0'4 423'6 02:12A Chart for @C5Z Options for @C5Z
Mar 26 436'4 438'0 436'4 437'2 0'4 436'6 02:12A Chart for @C6H Options for @C6H
May 26 444'2 445'6 444'2 445'0 0'6 444'2 02:12A Chart for @C6K Options for @C6K
Jul 26 450'4 451'6 450'4 451'0 0'4 450'4 02:12A Chart for @C6N Options for @C6N
Sep 26 448'0 448'2 447'6 448'2 0'6 447'4 02:12A Chart for @C6U Options for @C6U
Dec 26 460'2 461'0 460'0 460'4 0'4 460'0 02:12A Chart for @C6Z Options for @C6Z
Mar 27 474'0 474'0 474'0 474'0 0'4 473'4 02:12A Chart for @C7H Options for @C7H
May 27 480'0 0'0 480'0 02:12A Chart for @C7K Options for @C7K
Jul 27 481'6 0'0 483'2 02:11A Chart for @C7N Options for @C7N
Sep 27 468'0 0'0 467'2 02:12A Chart for @C7U Options for @C7U
Dec 27 470'0 0'0 470'0 02:12A Chart for @C7Z Options for @C7Z
Jul 28 470'2 0'0 488'2 02:12A Chart for @C8N Options for @C8N
Dec 28 465'0 0'0 465'0 02:12A Chart for @C8Z Options for @C8Z
@KW - KC HRW WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 25 507'0 508'4 507'0 508'2 1'0 507'2 02:11A Chart for @KW5Z Options for @KW5Z
Mar 26 522'0 523'4 521'2 523'0 0'4 522'4 02:11A Chart for @KW6H Options for @KW6H
May 26 534'2 534'4 532'6 534'0 0'0 534'0 02:11A Chart for @KW6K Options for @KW6K
Jul 26 545'4 546'2 545'0 546'2 0'0 546'2 02:11A Chart for @KW6N Options for @KW6N
Sep 26 560'2 560'6 560'2 560'4 -0'2 560'6 02:11A Chart for @KW6U Options for @KW6U
Dec 26 583'0 583'0 577'6 579'4 -3'6 579'0s 02:11A Chart for @KW6Z Options for @KW6Z
Mar 27 609'2 -4'0 592'6s 02:11A Chart for @KW7H Options for @KW7H
May 27 597'4 597'4 593'6 593'6 -7'0 595'4s 02:05A Chart for @KW7K Options for @KW7K
Jul 27 614'0 -6'4 590'0s 11/24 Chart for @KW7N Options for @KW7N
Sep 27 598'0 -6'6 601'6s 11/24 Chart for @KW7U Options for @KW7U
Dec 27 617'4 0'0 617'4s 11/24 Chart for @KW7Z Options for @KW7Z
Mar 28 627'4 0'0 627'4s 11/24 Chart for @KW8H Options for @KW8H
May 28 624'2 0'0 624'2s 11/24 Chart for @KW8K Options for @KW8K
Jul 28 609'4 0'0 609'4s 11/24 Chart for @KW8N Options for @KW8N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 26 1121'6 1128'6 1121'4 1122'6 -0'4 1123'2 02:12A Chart for @S6F Options for @S6F
Mar 26 1130'6 1137'4 1130'4 1131'4 -0'4 1132'0 02:12A Chart for @S6H Options for @S6H
May 26 1140'6 1147'0 1140'2 1141'4 -0'4 1142'0 02:12A Chart for @S6K Options for @S6K
Jul 26 1147'4 1154'2 1147'4 1149'0 -0'4 1149'4 02:12A Chart for @S6N Options for @S6N
Aug 26 1138'4 1144'2 1138'4 1140'2 -0'2 1140'4 02:12A Chart for @S6Q Options for @S6Q
Sep 26 1115'2 1119'4 1115'2 1116'4 -0'2 1116'6 02:12A Chart for @S6U Options for @S6U
Nov 26 1114'0 1119'6 1114'0 1117'0 0'2 1116'6 02:12A Chart for @S6X Options for @S6X
Jan 27 1125'0 1127'4 1124'0 1127'4 2'0 1125'4 02:11A Chart for @S7F Options for @S7F
Mar 27 1122'0 1125'0 1122'0 1125'0 1'2 1123'6 02:12A Chart for @S7H Options for @S7H
May 27 1122'2 0'0 1126'2 02:11A Chart for @S7K Options for @S7K
Jul 27 1130'6 0'0 1131'2 02:11A Chart for @S7N Options for @S7N
Aug 27 1076'0 0'0 1123'0 02:12A Chart for @S7Q Options for @S7Q
Sep 27 1103'0 0'0 1102'2 02:08A Chart for @S7U Options for @S7U
Nov 27 1101'0 0'0 1101'4 02:11A Chart for @S7X Options for @S7X
Jan 28 1110'4 0'0 1110'4 11/24 Chart for @S8F Options for @S8F
Mar 28 1108'4 0'0 1108'4 11/24 Chart for @S8H Options for @S8H
May 28 1111'4 0'0 1111'4 11/24 Chart for @S8K Options for @S8K
Jul 28 1119'2 0'0 1119'2 02:08A Chart for @S8N Options for @S8N
Aug 28 1112'0 0'0 1112'0 11/24 Chart for @S8Q Options for @S8Q
Sep 28 1092'0 0'0 1092'0 11/24 Chart for @S8U Options for @S8U
Nov 28 1095'0 0'0 1091'4 02:08A Chart for @S8X Options for @S8X
Jul 29 1110'6 0'0 1110'6 11/24 Chart for @S9N Options for @S9N
Nov 29 1085'2 0'0 1085'2 11/24 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: 48oF Feels Like: 48oF
Humid: 96% Dew Pt: 47oF
Barom: 30.27 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 6:56 Sunset: 4:47
As reported at FRENCH CAMP, CA at 12:00 AM
 
Local Radar
Stockton, CA
Radar
 
Local Forecast
Stockton, CA

Tuesday
Wednesday
Thursday
Friday
Saturday
High: 58°F
Low: 43°F
Precip: 0%		 High: 58°F
Low: 40°F
Precip: 0%		 High: 59°F
Low: 40°F
Precip: 0%		 High: 59°F
Low: 40°F
Precip: 0%		 High: 58°F
Low: 39°F
Precip: 0%
View complete Local Weather

DTN Ag Headline News
USDA Weekly Crop Progress Report
Top 5 Things to Watch
Iowa Indemnity Covers Hansen-Mueller
USDA Nov. 1 Cattle on Feed Report
Nebraska Beef Plant to Close
Horse Illness Noticed After Texas Event
2026 Best Young Farmers and Ranchers
Hansen-Mueller Claims Deadline Jan. 26
DTN Retail Fertilizer Trends

DTN Ag Headline News
USDA Weekly Crop Progress Report
Top 5 Things to Watch
Iowa Indemnity Covers Hansen-Mueller
USDA Nov. 1 Cattle on Feed Report
Nebraska Beef Plant to Close
Horse Illness Noticed After Texas Event
2026 Best Young Farmers and Ranchers
Hansen-Mueller Claims Deadline Jan. 26
DTN Retail Fertilizer Trends

My Market Watch
Click Here to Customize
Commodities
@C5Z 424'2 0'4
@S6F 1122'6 -0'4
@W5Z 522'0 -0'2
@O5Z 302'4 1'4
Stocks
MSFT 474.0000 1.8800
WMT 104.0600 - 1.2600
XOM 115.9700 - 1.1100
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5Z)
Exchange:  CBOT
Last Trade:  424'2
Change:  0'4
Bid:  424'0
Ask:  424'2
Today's High:  425'0
Today's Low:  423'4
Volume:  227,312
Open:  423'6
Settle:  423'6
Prev:  423'6
Contract High: 
Contract Low: 
Updated:  Nov-25-2025
2:11:00AM
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