Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 26 434'4 436'0 428'6 430'6 -4'6 430'2s 03:55P Chart for @C6H Options for @C6H
May 26 442'0 443'6 437'2 439'2 -4'2 438'6s 03:31P Chart for @C6K Options for @C6K
Jul 26 448'0 450'2 444'0 446'0 -4'0 445'2s 03:22P Chart for @C6N Options for @C6N
Sep 26 445'4 448'2 442'4 444'2 -3'4 443'4s 03:51P Chart for @C6U Options for @C6U
Dec 26 460'2 462'4 457'0 458'2 -3'2 457'6s 03:34P Chart for @C6Z Options for @C6Z
Mar 27 471'4 474'2 468'6 470'2 -3'2 469'4s 03:37P Chart for @C7H Options for @C7H
May 27 477'4 480'0 474'6 476'0 -3'2 475'4s 01:30P Chart for @C7K Options for @C7K
Jul 27 481'4 483'0 477'4 478'6 -3'6 478'4s 02:37P Chart for @C7N Options for @C7N
Sep 27 467'0 467'6 463'2 463'6 -3'4 463'6s 01:30P Chart for @C7U Options for @C7U
Dec 27 472'6 473'6 468'6 470'0 -3'6 469'4s 03:52P Chart for @C7Z Options for @C7Z
Mar 28 483'0 483'4 482'4 482'4 -3'6 480'4s 01:20P Chart for @C8H Options for @C8H
May 28 489'0 489'0 489'0 489'0 -3'6 486'4s 01:20P Chart for @C8K Options for @C8K
Jul 28 491'0 491'0 491'0 491'0 -3'4 488'6s 01:20P Chart for @C8N Options for @C8N
Sep 28 468'2 -3'4 468'2s 01:20P Chart for @C8U Options for @C8U
Dec 28 474'0 474'0 474'0 474'0 -0'4 474'2s 01:20P Chart for @C8Z Options for @C8Z
Jul 29 490'6 -0'4 490'6s 01:20P Chart for @C9N Options for @C9N
Dec 29 466'0 0'0 466'0s 01:20P Chart for @C9Z Options for @C9Z
@KW - KC HRW WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 26 537'6 542'2 530'0 532'2 -7'2 531'2s 01:30P Chart for @KW6H Options for @KW6H
May 26 550'0 554'0 542'2 544'2 -7'0 543'4s 01:30P Chart for @KW6K Options for @KW6K
Jul 26 563'2 567'4 556'0 558'0 -6'6 557'2s 02:31P Chart for @KW6N Options for @KW6N
Sep 26 575'6 581'6 570'6 572'4 -6'6 572'0s 03:03P Chart for @KW6U Options for @KW6U
Dec 26 596'6 602'4 591'6 594'0 -6'0 593'4s 01:20P Chart for @KW6Z Options for @KW6Z
Mar 27 615'0 615'0 610'4 610'4 -5'4 610'2s 01:20P Chart for @KW7H Options for @KW7H
May 27 618'2 -5'4 618'2s 01:20P Chart for @KW7K Options for @KW7K
Jul 27 623'6 623'6 620'0 620'0 -6'2 614'6s 01:20P Chart for @KW7N Options for @KW7N
Sep 27 630'0 -5'6 621'0s 01:20P Chart for @KW7U Options for @KW7U
Dec 27 640'0 -5'4 634'2s 01:20P Chart for @KW7Z Options for @KW7Z
Mar 28 642'0 -5'4 641'4s 01:20P Chart for @KW8H Options for @KW8H
May 28 638'2 -5'4 638'2s 01:20P Chart for @KW8K Options for @KW8K
Jul 28 626'0 -5'4 626'0s 01:20P Chart for @KW8N Options for @KW8N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 26 1108'4 1137'6 1102'0 1114'6 3'0 1115'2s 03:45P Chart for @S6H Options for @S6H
May 26 1123'0 1149'6 1115'6 1128'0 2'6 1128'6s 03:28P Chart for @S6K Options for @S6K
Jul 26 1133'4 1159'2 1127'4 1139'0 2'2 1139'4s 03:15P Chart for @S6N Options for @S6N
Aug 26 1122'6 1143'4 1118'2 1127'4 1'0 1128'0s 01:30P Chart for @S6Q Options for @S6Q
Sep 26 1092'6 1105'4 1089'0 1097'2 -0'6 1096'6s 01:30P Chart for @S6U Options for @S6U
Nov 26 1095'0 1100'6 1089'6 1095'2 -4'4 1094'0s 02:41P Chart for @S6X Options for @S6X
Jan 27 1104'2 1109'4 1099'4 1104'6 -4'6 1103'4s 02:30P Chart for @S7F Options for @S7F
Mar 27 1102'2 1109'6 1099'6 1104'4 -5'0 1103'4s 01:30P Chart for @S7H Options for @S7H
May 27 1106'4 1113'4 1103'6 1108'0 -5'2 1107'2s 01:30P Chart for @S7K Options for @S7K
Jul 27 1112'6 1118'2 1110'4 1113'4 -6'4 1113'0s 01:20P Chart for @S7N Options for @S7N
Aug 27 1108'6 -6'6 1104'6s 01:20P Chart for @S7Q Options for @S7Q
Sep 27 1057'0 -5'2 1083'2s 01:20P Chart for @S7U Options for @S7U
Nov 27 1084'6 1087'2 1076'2 1077'6 -7'2 1080'4s 01:30P Chart for @S7X Options for @S7X
Jan 28 1097'6 -7'2 1090'4s 01:20P Chart for @S8F Options for @S8F
Mar 28 1100'0 -7'0 1092'6s 01:20P Chart for @S8H Options for @S8H
May 28 1097'6 -7'0 1097'6s 01:20P Chart for @S8K Options for @S8K
Jul 28 1105'0 -7'0 1105'0s 01:20P Chart for @S8N Options for @S8N
Aug 28 1097'6 -7'0 1097'6s 01:20P Chart for @S8Q Options for @S8Q
Sep 28 1081'2 -5'6 1081'2s 01:20P Chart for @S8U Options for @S8U
Nov 28 1087'0 1087'0 1087'0 1087'0 -6'0 1078'6s 01:20P Chart for @S8X Options for @S8X
Jul 29 1098'0 -6'0 1098'0s 01:20P Chart for @S9N Options for @S9N
Nov 29 1092'0 1092'0 1092'0 1092'0 -6'0 1086'2s 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: 68oF Feels Like: 67oF
Humid: 61% Dew Pt: 54oF
Barom: 30.09 Wind Dir: NNW
Cond: N/A Wind Spd: 6 mph
Sunrise: 7:03 Sunset: 5:35
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: 67°F
Low: 43°F
Precip: 0%		 High: 68°F
Low: 42°F
Precip: 0%		 High: 63°F
Low: 48°F
Precip: 0%		 High: 57°F
Low: 43°F
Precip: 72%		 High: 60°F
Low: 40°F
Precip: 50%
View complete Local Weather

DTN Ag Headline News
Trump Presses for Lowering Beef Prices
EPA Green Lights OTT Dicamba Again
USDA Reports Preview
E15 Push Hits Critical Stage
RFK Jr. Pushes Beef Over Grains in Diet
USDA Projects Lower Net Farm Income
DTN Retail Fertilizer Trends
Farm Leaders Sound Alarm Over Ag Losses
DEF System Failures Under EPA Scrutiny

DTN Ag Headline News
Trump Presses for Lowering Beef Prices
EPA Green Lights OTT Dicamba Again
USDA Reports Preview
E15 Push Hits Critical Stage
RFK Jr. Pushes Beef Over Grains in Diet
USDA Projects Lower Net Farm Income
DTN Retail Fertilizer Trends
Farm Leaders Sound Alarm Over Ag Losses
DEF System Failures Under EPA Scrutiny

My Market Watch
Click Here to Customize
Commodities
@C6H 430'6 -4'6
@S6H 1114'6 3'0
@W6H 530'6 -5'4
@O6H 304'0 -10'0
Stocks
MSFT 401.1400 7.4700
WMT 131.1800 4.2400
XOM 149.0500 2.9700
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6H)
Exchange:  CBOT
Last Trade:  430'6
Change:  -4'6
Bid:  430'6
Ask:  430'6
Today's High:  436'0
Today's Low:  428'6
Volume:  206,133
Open:  434'4
Settle:  430'2s
Prev:  435'0
Contract High: 
Contract Low: 
Updated:  Feb-06-2026
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