Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 26 446'4 449'0 446'2 447'2 0'2 447'0 12:03P Chart for @C6H Options for @C6H
May 26 454'0 456'2 453'6 455'2 0'6 454'4 12:04P Chart for @C6K Options for @C6K
Jul 26 459'0 461'6 459'0 460'6 0'6 460'0 12:04P Chart for @C6N Options for @C6N
Sep 26 452'4 454'4 452'4 454'0 0'6 453'2 12:04P Chart for @C6U Options for @C6U
Dec 26 463'4 465'2 463'4 464'6 0'2 464'4 12:04P Chart for @C6Z Options for @C6Z
Mar 27 476'4 478'2 476'2 477'6 0'2 477'4 12:04P Chart for @C7H Options for @C7H
May 27 483'2 484'6 483'2 484'4 0'2 484'2 12:03P Chart for @C7K Options for @C7K
Jul 27 487'6 488'2 487'2 487'2 -0'2 487'4 12:03P Chart for @C7N Options for @C7N
Sep 27 468'0 469'0 468'0 468'0 -0'2 468'2 12:03P Chart for @C7U Options for @C7U
Dec 27 472'0 473'0 471'6 472'0 -0'2 472'2 12:04P Chart for @C7Z Options for @C7Z
Mar 28 485'4 0'0 485'4 12:04P Chart for @C8H Options for @C8H
May 28 492'2 0'0 492'2 12/22 Chart for @C8K Options for @C8K
Jul 28 489'2 0'0 490'4 12:04P Chart for @C8N Options for @C8N
Sep 28 473'2 0'0 473'2 08:30A Chart for @C8U Options for @C8U
Dec 28 467'0 0'0 470'4 10:56A Chart for @C8Z Options for @C8Z
Jul 29 488'6 0'0 488'6 12/22 Chart for @C9N Options for @C9N
Dec 29 467'2 0'0 467'2 12/22 Chart for @C9Z Options for @C9Z
@KW - KC HRW WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 26 520'6 529'6 520'2 528'4 7'2 521'2 12:04P Chart for @KW6H Options for @KW6H
May 26 533'2 541'2 532'6 540'4 6'4 534'0 12:04P Chart for @KW6K Options for @KW6K
Jul 26 546'4 553'6 546'0 553'0 5'6 547'2 12:04P Chart for @KW6N Options for @KW6N
Sep 26 560'6 568'0 560'6 568'0 5'6 562'2 12:04P Chart for @KW6U Options for @KW6U
Dec 26 581'0 587'2 580'0 587'0 5'6 581'2 12:04P Chart for @KW6Z Options for @KW6Z
Mar 27 599'0 600'0 599'0 600'0 3'0 597'0 12:04P Chart for @KW7H Options for @KW7H
May 27 600'6 5'2 605'0s 12:04P Chart for @KW7K Options for @KW7K
Jul 27 606'2 606'6 606'2 606'6 5'0 607'2s 12:04P Chart for @KW7N Options for @KW7N
Sep 27 599'0 6'4 614'0s 08:30A Chart for @KW7U Options for @KW7U
Dec 27 620'0 6'2 630'2s 12/22 Chart for @KW7Z Options for @KW7Z
Mar 28 640'2 6'2 640'2s 12/22 Chart for @KW8H Options for @KW8H
May 28 637'0 6'2 637'0s 12/22 Chart for @KW8K Options for @KW8K
Jul 28 624'6 6'2 624'6s 12/22 Chart for @KW8N Options for @KW8N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 26 1053'4 1057'6 1049'6 1051'0 -2'2 1053'2 12:04P Chart for @S6F Options for @S6F
Mar 26 1065'0 1069'6 1062'6 1063'4 -1'4 1065'0 12:04P Chart for @S6H Options for @S6H
May 26 1075'2 1080'2 1073'4 1074'0 -1'4 1075'4 12:04P Chart for @S6K Options for @S6K
Jul 26 1086'2 1091'0 1084'4 1085'2 -1'0 1086'2 12:04P Chart for @S6N Options for @S6N
Aug 26 1083'2 1088'0 1082'2 1082'6 -0'4 1083'2 12:04P Chart for @S6Q Options for @S6Q
Sep 26 1068'2 1073'2 1068'0 1069'2 0'6 1068'4 12:04P Chart for @S6U Options for @S6U
Nov 26 1072'0 1081'0 1071'6 1073'4 1'2 1072'2 12:04P Chart for @S6X Options for @S6X
Jan 27 1081'4 1091'2 1081'4 1083'4 1'6 1081'6 12:04P Chart for @S7F Options for @S7F
Mar 27 1082'6 1087'2 1082'4 1083'2 1'2 1082'0 12:04P Chart for @S7H Options for @S7H
May 27 1086'0 1091'0 1086'0 1086'0 0'0 1086'0 12:04P Chart for @S7K Options for @S7K
Jul 27 1095'6 1096'4 1092'2 1092'2 0'6 1091'4 12:04P Chart for @S7N Options for @S7N
Aug 27 1081'2 -2'0 1083'2 11:59A Chart for @S7Q Options for @S7Q
Sep 27 1067'0 0'0 1067'0 12:04P Chart for @S7U Options for @S7U
Nov 27 1069'0 1069'0 1068'0 1068'0 2'2 1065'6 12:04P Chart for @S7X Options for @S7X
Jan 28 1074'6 0'0 1074'6 12:04P Chart for @S8F Options for @S8F
Mar 28 1072'6 0'0 1072'6 11:21A Chart for @S8H Options for @S8H
May 28 1075'6 0'0 1075'6 11:21A Chart for @S8K Options for @S8K
Jul 28 1084'6 0'0 1084'6 12:04P Chart for @S8N Options for @S8N
Aug 28 1077'4 0'0 1077'4 12/22 Chart for @S8Q Options for @S8Q
Sep 28 1057'4 0'0 1057'4 12/22 Chart for @S8U Options for @S8U
Nov 28 1095'0 0'0 1058'4 12:04P Chart for @S8X Options for @S8X
Jul 29 1077'6 0'0 1077'6 12/22 Chart for @S9N Options for @S9N
Nov 29 1063'4 0'0 1063'4 12/22 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: 50oF Feels Like: 48oF
Humid: 100% Dew Pt: 50oF
Barom: 29.81 Wind Dir: SE
Cond: N/A Wind Spd: 6 mph
Sunrise: 7:18 Sunset: 4:50
As reported at FRENCH CAMP, CA at 9:00 AM
 
Local Radar
Stockton, CA
Radar
 
Local Forecast
Stockton, CA

Tuesday
Wednesday
Thursday
Friday
Saturday
High: 61°F
Low: 49°F
Precip: 73%		 High: 60°F
Low: 53°F
Precip: 80%		 High: 57°F
Low: 51°F
Precip: 80%		 High: 52°F
Low: 48°F
Precip: 80%		 High: 50°F
Low: 44°F
Precip: 35%
View complete Local Weather

DTN Ag Headline News
Top 10 Ag Stories of 2025: No. 7
Weather Extremes Challenge Southeast Producers
Clayton's Favorite Story of 2025
Top 10 Ag Stories of 2025: No. 8
Top 5 Things to Watch
USDA Dec. 1 Cattle on Feed Report
Nebraska to Use $1M Hansen-Mueller Bond
UP-Norfolk Southern File With STB
Global Fertilizer Outlook - 2

DTN Ag Headline News
Top 10 Ag Stories of 2025: No. 7
Weather Extremes Challenge Southeast Producers
Clayton's Favorite Story of 2025
Top 10 Ag Stories of 2025: No. 8
Top 5 Things to Watch
USDA Dec. 1 Cattle on Feed Report
Nebraska to Use $1M Hansen-Mueller Bond
UP-Norfolk Southern File With STB
Global Fertilizer Outlook - 2

My Market Watch
Click Here to Customize
Commodities
@C6H 447'2 0'2
@S6F 1051'0 -2'2
@W6H 518'0 2'4
@O6H 294'2 -3'4
Stocks
MSFT 486.1100 1.1900
WMT 111.7600 - 0.8400
XOM 119.4050 1.2550
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6H)
Exchange:  CBOT
Last Trade:  447'2
Change:  0'2
Bid:  447'2
Ask:  447'4
Today's High:  449'0
Today's Low:  446'2
Volume:  136,615
Open:  446'4
Settle:  447'0
Prev:  447'0
Contract High: 
Contract Low: 
Updated:  Dec-23-2025
12:03:00PM
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