Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 26 430'6 431'6 425'2 428'2 -2'4 428'2s 03:53P Chart for @C6H Options for @C6H
May 26 438'4 439'4 433'2 436'2 -3'2 435'6s 03:40P Chart for @C6K Options for @C6K
Jul 26 445'2 446'2 440'0 442'6 -3'6 442'0s 01:30P Chart for @C6N Options for @C6N
Sep 26 444'0 445'2 439'6 442'0 -3'6 441'2s 01:30P Chart for @C6U Options for @C6U
Dec 26 458'4 459'2 454'0 456'4 -3'0 456'0s 04:39P Chart for @C6Z Options for @C6Z
Mar 27 470'0 470'6 466'4 468'6 -2'6 468'2s 02:30P Chart for @C7H Options for @C7H
May 27 476'4 476'4 472'4 475'0 -2'2 474'4s 02:54P Chart for @C7K Options for @C7K
Jul 27 480'0 480'0 476'2 478'6 -2'2 477'6s 01:30P Chart for @C7N Options for @C7N
Sep 27 464'4 464'4 462'2 464'4 -0'6 464'0s 01:20P Chart for @C7U Options for @C7U
Dec 27 471'0 471'0 468'4 470'6 -1'2 470'0s 04:39P Chart for @C7Z Options for @C7Z
Mar 28 482'2 482'2 479'4 479'4 -1'2 481'2s 01:20P Chart for @C8H Options for @C8H
May 28 487'0 -1'2 487'2s 01:20P Chart for @C8K Options for @C8K
Jul 28 489'2 -1'0 489'2s 01:20P Chart for @C8N Options for @C8N
Sep 28 468'6 -1'0 468'6s 01:20P Chart for @C8U Options for @C8U
Dec 28 473'0 -0'6 472'6s 01:20P Chart for @C8Z Options for @C8Z
Jul 29 489'2 -0'6 489'2s 01:20P Chart for @C9N Options for @C9N
Dec 29 465'6 -0'2 465'6s 01:20P Chart for @C9Z Options for @C9Z
@KW - KC HRW WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 26 547'0 550'0 539'6 545'2 -2'2 544'6s 02:30P Chart for @KW6H Options for @KW6H
May 26 557'4 560'4 550'6 555'4 -2'6 555'0s 01:30P Chart for @KW6K Options for @KW6K
Jul 26 570'0 573'0 563'6 567'6 -3'0 567'4s 02:30P Chart for @KW6N Options for @KW6N
Sep 26 585'0 587'4 578'6 581'6 -3'4 581'6s 01:30P Chart for @KW6U Options for @KW6U
Dec 26 603'4 607'2 598'4 601'4 -4'0 601'2s 01:30P Chart for @KW6Z Options for @KW6Z
Mar 27 620'0 620'6 617'0 617'0 -4'2 616'6s 01:30P Chart for @KW7H Options for @KW7H
May 27 623'2 623'4 623'2 623'4 -4'0 624'0s 01:20P Chart for @KW7K Options for @KW7K
Jul 27 624'4 625'0 620'0 620'0 -3'6 620'4s 01:30P Chart for @KW7N Options for @KW7N
Sep 27 630'0 -3'4 626'4s 01:30P Chart for @KW7U Options for @KW7U
Dec 27 640'0 -3'2 640'2s 01:30P Chart for @KW7Z Options for @KW7Z
Mar 28 642'0 -1'4 647'4s 01:30P Chart for @KW8H Options for @KW8H
May 28 644'2 -1'4 644'2s 01:20P Chart for @KW8K Options for @KW8K
Jul 28 632'0 -1'4 632'0s 01:20P Chart for @KW8N Options for @KW8N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 26 1072'4 1074'0 1061'0 1064'2 -8'0 1064'2s 03:54P Chart for @S6H Options for @S6H
May 26 1086'2 1087'4 1074'4 1077'2 -8'6 1077'0s 03:38P Chart for @S6K Options for @S6K
Jul 26 1100'0 1101'4 1088'2 1090'6 -9'2 1090'4s 03:38P Chart for @S6N Options for @S6N
Aug 26 1098'2 1098'4 1086'0 1088'0 -9'2 1088'2s 01:20P Chart for @S6Q Options for @S6Q
Sep 26 1082'6 1083'4 1071'0 1072'6 -9'6 1072'6s 01:20P Chart for @S6U Options for @S6U
Nov 26 1089'0 1090'4 1077'6 1079'6 -10'0 1079'6s 02:30P Chart for @S6X Options for @S6X
Jan 27 1100'0 1103'0 1089'2 1090'6 -9'4 1091'2s 02:30P Chart for @S7F Options for @S7F
Mar 27 1102'0 1106'6 1092'2 1093'6 -9'6 1093'6s 02:30P Chart for @S7H Options for @S7H
May 27 1107'0 1112'0 1098'0 1099'4 -9'0 1099'4s 01:20P Chart for @S7K Options for @S7K
Jul 27 1114'0 1117'0 1105'2 1105'2 -8'4 1106'6s 01:20P Chart for @S7N Options for @S7N
Aug 27 1084'6 -8'0 1100'4s 01:20P Chart for @S7Q Options for @S7Q
Sep 27 1057'0 -7'2 1084'0s 01:20P Chart for @S7U Options for @S7U
Nov 27 1090'6 1090'6 1082'6 1083'0 -6'6 1084'0s 02:31P Chart for @S7X Options for @S7X
Jan 28 1092'0 -7'0 1094'4s 01:20P Chart for @S8F Options for @S8F
Mar 28 1103'0 -7'0 1096'4s 01:20P Chart for @S8H Options for @S8H
May 28 1101'4 -7'0 1101'4s 01:20P Chart for @S8K Options for @S8K
Jul 28 1108'6 -7'0 1108'6s 01:20P Chart for @S8N Options for @S8N
Aug 28 1101'4 -7'0 1101'4s 01:20P Chart for @S8Q Options for @S8Q
Sep 28 1084'0 -6'6 1084'0s 01:20P Chart for @S8U Options for @S8U
Nov 28 1083'6 -7'0 1081'4s 01:30P Chart for @S8X Options for @S8X
Jul 29 1100'6 -7'0 1100'6s 01:20P Chart for @S9N Options for @S9N
Nov 29 1089'0 -7'0 1089'0s 01:30P Chart for @S9X Options for @S9X
My Custom Markets
Symbol Open High Low Last Change Close Time More

DTN Webinars

Intraday Commodities
@CH6

Intraday Indexes
NASDAQ Composite


Local Conditions
Stockton, CA
Chg Zip Code: 
Temp: 62oF Feels Like: 61oF
Humid: 75% Dew Pt: 54oF
Barom: 30.26 Wind Dir: W
Cond: N/A Wind Spd: 3 mph
Sunrise: 7:09 Sunset: 5:27
As reported at FRENCH CAMP, CA at 4:00 PM
 
Local Radar
Stockton, CA
Radar
 
Local Forecast
Stockton, CA

Saturday
Sunday
Monday
Tuesday
Wednesday
High: 63°F
Low: 41°F
Precip: 0%		 High: 63°F
Low: 42°F
Precip: 0%		 High: 63°F
Low: 41°F
Precip: 0%		 High: 64°F
Low: 41°F
Precip: 0%		 High: 65°F
Low: 42°F
Precip: 0%
View complete Local Weather

DTN Ag Headline News
USDA Jan. 1 Cattle Inventory Report
Farm Labor Anxiety Persists in California
DTN Retail Fertilizer Trends
ADM Pays $40 Million in SEC Settlement
Trump Touts Economy Despite Ag Woes
Family Business Matters
America's Best Shops: Flow and Function
ICE Enforcement and Minnesota Farms
View From the Range

DTN Ag Headline News
USDA Jan. 1 Cattle Inventory Report
Farm Labor Anxiety Persists in California
DTN Retail Fertilizer Trends
ADM Pays $40 Million in SEC Settlement
Trump Touts Economy Despite Ag Woes
Family Business Matters
America's Best Shops: Flow and Function
ICE Enforcement and Minnesota Farms
View From the Range

My Market Watch
Click Here to Customize
Commodities
@C6H 428'2 -2'4
@S6H 1064'2 -8'0
@W6H 538'4 -3'4
@O6H 304'4 3'6
Stocks
MSFT 430.2900 - 3.2100
WMT 119.1400 1.7300
XOM 141.4000 0.8900
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6H)
Exchange:  CBOT
Last Trade:  428'2
Change:  -2'4
Bid:  428'2
Ask:  428'2
Today's High:  431'6
Today's Low:  425'2
Volume:  171,524
Open:  430'6
Settle:  428'2s
Prev:  430'6
Contract High: 
Contract Low: 
Updated:  Jan-30-2026
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