Futures
	@C - CORN - CBOT Month Open High Low Last Change Close Time More Dec 25 438'0 438'0 431'0 432'0 -6'4 431'4s 06:15P Mar 26 449'2 450'0 442'6 443'2 -6'4 443'4s 06:40P May 26 457'0 457'6 450'2 450'2 -6'6 450'6s 06:39P Jul 26 462'0 463'0 455'4 455'6 -6'4 456'0s 06:40P Sep 26 458'4 458'6 452'4 452'6 -5'6 452'6s 05:15P Dec 26 469'0 469'6 463'0 463'4 -5'6 463'4s 04:45P Mar 27 481'6 482'4 475'4 476'0 -6'2 476'2s 01:30P May 27 487'4 487'4 483'0 483'0 -6'0 482'6s 01:25P Jul 27 492'2 492'2 486'2 486'2 -6'0 486'0s 01:30P Sep 27 469'0 469'0 468'4 468'4 -5'0 468'0s 01:20P Dec 27 474'6 474'6 471'2 471'2 -4'0 471'4s 06:33P Jul 28 470'2 -4'0 489'6s 01:20P Dec 28 467'0 -4'0 469'0s 01:20P @KW - KC HRW WHEAT - CBOT Month Open High Low Last Change Close Time More Dec 25 520'0 520'0 520'0 520'0 -2'4 521'0s 01:20P Mar 26 532'4 534'6 527'4 529'6 -3'4 529'4s 05:28P May 26 543'0 545'6 538'6 541'2 -3'4 540'6s 06:29P Jul 26 555'2 557'0 551'0 553'4 -3'0 553'4s 06:29P Sep 26 570'6 571'2 566'2 568'4 -2'4 568'2s 01:30P Dec 26 590'2 590'2 585'2 586'2 -2'2 587'0s 01:22P Mar 27 602'0 602'4 600'6 600'6 -1'4 602'2s 02:30P May 27 607'4 609'2 607'4 608'2 -0'4 608'6s 01:20P Jul 27 600'0 -0'2 602'6s 01:20P Sep 27 598'0 0'0 603'4s 01:20P Dec 27 615'0 0'0 617'4s 01:20P Mar 28 627'4 0'0 627'4s 01:20P May 28 624'2 0'0 624'2s 01:20P Jul 28 610'2 0'0 610'2s 01:20P @S - SOYBEANS - CBOT Month Open High Low Last Change Close Time More Jan 26 1125'2 1130'6 1115'4 1116'2 -9'0 1115'6s 06:41P Mar 26 1135'0 1140'0 1125'2 1126'0 -9'4 1125'4s 06:42P May 26 1144'6 1149'2 1134'4 1135'4 -10'0 1134'6s 05:06P Jul 26 1152'6 1157'0 1142'4 1143'2 -10'4 1142'6s 06:16P Aug 26 1146'2 1149'0 1135'2 1136'4 -10'6 1135'2s 01:20P Sep 26 1123'0 1124'6 1113'2 1114'2 -10'2 1113'2s 03:15P Nov 26 1121'6 1124'6 1113'0 1114'4 -9'0 1114'0s 06:42P Jan 27 1129'4 1131'0 1121'6 1122'6 -8'4 1122'4s 01:20P Mar 27 1126'0 1128'0 1119'2 1120'0 -8'0 1120'0s 01:20P May 27 1124'4 1124'4 1123'4 1123'4 -8'0 1122'0s 01:20P Jul 27 1126'0 1126'0 1125'4 1126'0 -7'0 1126'4s 01:20P Aug 27 1076'0 -6'4 1117'6s 01:20P Sep 27 1103'0 -3'6 1096'4s 01:20P Nov 27 1095'2 1096'0 1091'2 1092'4 -5'4 1093'0s 05:28P Jan 28 1102'0 -5'4 1102'0s 01:20P Mar 28 1100'0 -5'4 1100'0s 01:20P May 28 1103'0 -5'4 1103'0s 01:20P Jul 28 1110'6 -5'4 1110'6s 01:20P Aug 28 1103'4 -5'4 1103'4s 01:20P Sep 28 1083'4 -5'4 1083'4s 01:20P Nov 28 1095'0 -5'4 1084'4s 01:30P Jul 29 1103'6 -5'4 1103'6s 01:20P Nov 29 1089'4 -5'4 1089'4s 01:20P My Custom Markets Symbol Open High Low Last Change Close Time More

	DTN Webinars

	Intraday Commodities
	@CZ5 Electronic Corn Electronic Soybeans Electronic Soybean Meal Electronic Soybean Oil Electronic SRW Wheat Electronic KC HRW Wheat Spring Wheat Electronic Oats Electronic Rough Rice Cotton - #2 LIVE CATTLE SIDE BY SIDE LEAN HOGS SIDE BY SIDE

	Intraday Indexes
	NASDAQ Composite

	Local Conditions
	Stockton, CA
	Chg Zip Code:  Temp: 54oF Feels Like: 54oF Humid: 69% Dew Pt: 44oF Barom: 30.11 Wind Dir: SE Cond: N/A Wind Spd: 12 mph Sunrise: 7:05 Sunset: 4:45 As reported at FRENCH CAMP, CA at 4:00 PM
Local Radar Stockton, CA
	Local Forecast
	Stockton, CA
	Thursday Friday Saturday Sunday Monday High: 55°F Low: 38°F Precip: 0% High: 56°F Low: 39°F Precip: 0% High: 58°F Low: 41°F Precip: 0% High: 59°F Low: 43°F Precip: 0% High: 57°F Low: 43°F Precip: 0%
	View complete Local Weather

	DTN Ag Headline News
	Farmers Lose PP Buy-Up Under New Rule
	Hansen-Mueller Asset Sale in December
	DTN Retail Fertilizer Trends
	Ag Secretary Points to Aid Plans, SNAP
	Moisture Needed for Midwest Pastures
	US Backs Bayer SCOTUS Roundup Petition
	CRP Payment Status
	Top 5 Things to Watch
	View From the Range

	DTN Ag Headline News
	Farmers Lose PP Buy-Up Under New Rule
	Hansen-Mueller Asset Sale in December
	DTN Retail Fertilizer Trends
	Ag Secretary Points to Aid Plans, SNAP
	Moisture Needed for Midwest Pastures
	US Backs Bayer SCOTUS Roundup Petition
	CRP Payment Status
	Top 5 Things to Watch
	View From the Range

	My Market Watch
	Click Here to Customize Commodities @C5Z 432'0 -6'4 @S6F 1116'2 -9'0 @W5Z 537'4 0'0 @O5Z 294'0 5'6 Stocks MSFT 477.7300 -12.2700 WMT 114.4100 2.0000 XOM 117.8000 2.4200 TWX

	Quick Quote
	Enter a symbol below Symbol Lookup CORN (@C5Z) Exchange:  CBOT Last Trade:  432'0 Change:  -6'4 Bid:  431'0 Ask:  435'0 Today's High:  438'0 Today's Low:  431'0 Volume:  1,253 Open:  438'0 Settle:  431'4s Prev:  438'0 Contract High:  Contract Low:  Updated:  Dec-03-2025 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.