Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 25 426'4 428'0 424'0 424'4 -2'2 426'6 08:42A Chart for @C5Z Options for @C5Z
Mar 26 444'2 445'4 442'2 442'2 -2'2 444'4 08:41A Chart for @C6H Options for @C6H
May 26 454'2 455'2 452'0 452'0 -2'2 454'2 08:42A Chart for @C6K Options for @C6K
Jul 26 459'6 461'0 458'0 458'0 -2'0 460'0 08:42A Chart for @C6N Options for @C6N
Sep 26 456'2 457'2 454'4 454'4 -1'6 456'2 08:42A Chart for @C6U Options for @C6U
Dec 26 465'4 466'4 463'6 464'0 -1'4 465'4 08:42A Chart for @C6Z Options for @C6Z
Mar 27 478'2 479'2 477'0 477'0 -1'2 478'2 08:42A Chart for @C7H Options for @C7H
May 27 486'6 0'0 485'2 08:42A Chart for @C7K Options for @C7K
Jul 27 487'0 487'0 487'0 487'0 -1'6 488'6 08:42A Chart for @C7N Options for @C7N
Sep 27 471'0 0'0 469'2 08:42A Chart for @C7U Options for @C7U
Dec 27 471'0 471'0 471'0 471'0 0'4 470'4 08:42A Chart for @C7Z Options for @C7Z
Jul 28 470'2 0'0 488'6 08:42A Chart for @C8N Options for @C8N
Dec 28 465'0 0'0 466'2 08:42A Chart for @C8Z Options for @C8Z
@KW - HARD RED WINTER WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 25 516'0 519'0 513'4 515'4 -0'6 516'2 08:42A Chart for @KW5Z Options for @KW5Z
Mar 26 537'2 540'2 535'0 536'6 -0'4 537'2 08:42A Chart for @KW6H Options for @KW6H
May 26 552'4 554'2 549'0 549'6 -1'6 551'4 08:42A Chart for @KW6K Options for @KW6K
Jul 26 564'2 567'0 561'6 562'4 -1'6 564'2 08:42A Chart for @KW6N Options for @KW6N
Sep 26 581'6 581'6 576'4 578'0 -1'2 579'2 08:42A Chart for @KW6U Options for @KW6U
Dec 26 604'0 605'0 598'0 598'0 -5'4 598'6s 08:42A Chart for @KW6Z Options for @KW6Z
Mar 27 601'4 -5'2 613'6s 08:42A Chart for @KW7H Options for @KW7H
May 27 615'6 -5'2 615'6s 08:42A Chart for @KW7K Options for @KW7K
Jul 27 601'0 -5'2 601'0s 08:42A Chart for @KW7N Options for @KW7N
Sep 27 614'6 -5'2 614'6s 09/17 Chart for @KW7U Options for @KW7U
Dec 27 632'4 -5'2 632'4s 09/17 Chart for @KW7Z Options for @KW7Z
Mar 28 645'0 -5'2 645'0s 09/17 Chart for @KW8H Options for @KW8H
May 28 641'6 -5'2 641'6s 09/17 Chart for @KW8K Options for @KW8K
Jul 28 626'6 -5'2 626'6s 09/17 Chart for @KW8N Options for @KW8N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 25 1043'6 1044'4 1037'4 1037'6 -6'0 1043'6 08:42A Chart for @S5X Options for @S5X
Jan 26 1063'4 1063'6 1056'6 1057'0 -6'0 1063'0 08:42A Chart for @S6F Options for @S6F
Mar 26 1078'2 1078'6 1071'6 1072'2 -5'6 1078'0 08:42A Chart for @S6H Options for @S6H
May 26 1091'4 1092'0 1085'0 1085'2 -6'0 1091'2 08:42A Chart for @S6K Options for @S6K
Jul 26 1101'2 1102'0 1095'0 1095'0 -6'4 1101'4 08:42A Chart for @S6N Options for @S6N
Aug 26 1098'0 1098'0 1091'2 1091'2 -6'2 1097'4 08:42A Chart for @S6Q Options for @S6Q
Sep 26 1080'4 1080'4 1078'0 1078'0 -5'2 1083'2 08:42A Chart for @S6U Options for @S6U
Nov 26 1084'0 1084'4 1078'6 1078'6 -5'6 1084'4 08:42A Chart for @S6X Options for @S6X
Jan 27 1094'6 1095'0 1090'6 1092'4 -3'0 1095'4 08:42A Chart for @S7F Options for @S7F
Mar 27 1095'2 1095'2 1095'0 1095'0 -2'6 1097'6 08:42A Chart for @S7H Options for @S7H
May 27 1101'6 0'0 1103'0 08:42A Chart for @S7K Options for @S7K
Jul 27 1108'4 0'0 1109'6 08:42A Chart for @S7N Options for @S7N
Aug 27 1102'0 0'0 1102'0 08:41A Chart for @S7Q Options for @S7Q
Sep 27 1084'4 0'0 1084'4 08:41A Chart for @S7U Options for @S7U
Nov 27 1085'0 1085'0 1085'0 1085'0 0'6 1084'2 08:42A Chart for @S7X Options for @S7X
Jul 28 1103'4 0'0 1103'4 08:41A Chart for @S8N Options for @S8N
Nov 28 1075'0 0'0 1086'2 08:41A Chart for @S8X Options for @S8X
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: 69oF Feels Like: 68oF
Humid: 49% Dew Pt: 49oF
Barom: 29.73 Wind Dir: N
Cond: N/A Wind Spd: 3 mph
Sunrise: 6:49 Sunset: 7:07
As reported at FRENCH CAMP, CA at 6:00 AM
 
Local Radar
Stockton, CA
Radar
 
Local Forecast
Stockton, CA

Thursday
Friday
Saturday
Sunday
Monday
High: 92°F
Low: 66°F
Precip: 57%		 High: 86°F
Low: 64°F
Precip: 62%		 High: 91°F
Low: 60°F
Precip: 0%		 High: 93°F
Low: 60°F
Precip: 0%		 High: 97°F
Low: 62°F
Precip: 0%
View complete Local Weather

DTN Ag Headline News
Ag Secretary Leans Into Aid Talks
Seed Inputs and Insights - 1
DTN Retail Fertilizer Trends
EPA Proposes RFS Reallocation Options
NASS Data Shows Pasture Quality Suffers
Enviros Sue EPA on Packing Plant Regs
USDA Weekly Crop Progress Report
Regenerative Ag is Having a Moment
Cover Crop Prices Lower This Fall

DTN Ag Headline News
Ag Secretary Leans Into Aid Talks
Seed Inputs and Insights - 1
DTN Retail Fertilizer Trends
EPA Proposes RFS Reallocation Options
NASS Data Shows Pasture Quality Suffers
Enviros Sue EPA on Packing Plant Regs
USDA Weekly Crop Progress Report
Regenerative Ag is Having a Moment
Cover Crop Prices Lower This Fall

My Market Watch
Click Here to Customize
Commodities
@C5Z 425'0 -1'6
@S5X 1038'0 -5'6
@W5Z 528'2 0'0
@O5Z 323'0 2'0
Stocks
MSFT 509.1100 - 0.9100
WMT 104.5100 0.2400
XOM 114.8300 - 0.4600
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5Z)
Exchange:  CBOT
Last Trade:  425'0
Change:  -1'6
Bid:  425'0
Ask:  425'2
Today's High:  428'0
Today's Low:  424'6
Volume:  146,851
Open:  426'4
Settle:  426'6
Prev:  426'6
Contract High: 
Contract Low: 
Updated:  Sep-18-2025
8:40:00AM
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