Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 26 445'2 447'4 443'6 445'2 -0'2 445'6s 03:59P Chart for @C6H Options for @C6H
May 26 453'2 455'2 452'0 453'2 -0'2 453'6s 03:17P Chart for @C6K Options for @C6K
Jul 26 459'4 461'6 458'6 459'6 -0'2 460'2s 03:53P Chart for @C6N Options for @C6N
Sep 26 452'6 454'2 452'0 452'4 -0'4 453'2s 02:30P Chart for @C6U Options for @C6U
Dec 26 463'6 465'4 463'2 463'6 -0'4 464'0s 03:54P Chart for @C6Z Options for @C6Z
Mar 27 476'6 478'4 476'2 476'4 -0'2 477'0s 02:39P Chart for @C7H Options for @C7H
May 27 483'2 485'0 483'0 483'2 -0'4 483'6s 02:34P Chart for @C7K Options for @C7K
Jul 27 486'6 488'4 486'0 486'4 -0'6 487'0s 01:30P Chart for @C7N Options for @C7N
Sep 27 468'6 469'2 467'2 467'2 -0'6 468'0s 01:30P Chart for @C7U Options for @C7U
Dec 27 472'2 473'2 471'6 471'6 -0'6 472'0s 03:15P Chart for @C7Z Options for @C7Z
Mar 28 484'0 484'0 484'0 484'0 -0'6 484'0s 01:20P Chart for @C8H Options for @C8H
May 28 488'0 -0'4 488'0s 01:20P Chart for @C8K Options for @C8K
Jul 28 489'2 -0'4 490'6s 01:20P Chart for @C8N Options for @C8N
Sep 28 471'0 -0'4 471'0s 01:20P Chart for @C8U Options for @C8U
Dec 28 471'0 -0'4 474'2s 01:20P Chart for @C8Z Options for @C8Z
Jul 29 492'4 -0'4 492'4s 01:20P Chart for @C9N Options for @C9N
Dec 29 471'0 -0'4 471'0s 01:20P Chart for @C9Z Options for @C9Z
@KW - KC HRW WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 26 530'0 532'0 525'4 531'4 0'0 530'2s 02:30P Chart for @KW6H Options for @KW6H
May 26 542'4 544'0 538'2 544'0 0'0 543'0s 01:30P Chart for @KW6K Options for @KW6K
Jul 26 556'2 557'4 551'6 557'4 0'0 556'4s 03:27P Chart for @KW6N Options for @KW6N
Sep 26 570'6 572'0 566'6 572'0 -0'4 571'0s 01:30P Chart for @KW6U Options for @KW6U
Dec 26 590'2 591'0 586'4 591'0 -0'4 590'6s 01:30P Chart for @KW6Z Options for @KW6Z
Mar 27 605'2 605'4 602'4 605'4 -1'4 606'0s 01:20P Chart for @KW7H Options for @KW7H
May 27 615'6 -2'0 614'0s 01:20P Chart for @KW7K Options for @KW7K
Jul 27 611'2 612'6 609'0 609'0 -3'6 611'4s 01:20P Chart for @KW7N Options for @KW7N
Sep 27 599'0 -1'6 617'2s 01:20P Chart for @KW7U Options for @KW7U
Dec 27 620'0 -1'4 632'4s 01:20P Chart for @KW7Z Options for @KW7Z
Mar 28 642'4 -1'4 642'4s 01:20P Chart for @KW8H Options for @KW8H
May 28 639'2 -1'4 639'2s 01:20P Chart for @KW8K Options for @KW8K
Jul 28 627'0 -1'4 627'0s 01:20P Chart for @KW8N Options for @KW8N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 26 1047'4 1053'0 1047'4 1049'0 1'4 1048'4s 01:20P Chart for @S6F Options for @S6F
Mar 26 1061'4 1069'0 1061'4 1062'6 1'2 1062'4s 03:56P Chart for @S6H Options for @S6H
May 26 1073'0 1080'4 1073'0 1074'6 1'2 1074'4s 03:42P Chart for @S6K Options for @S6K
Jul 26 1086'6 1093'2 1086'6 1087'6 1'4 1087'6s 02:47P Chart for @S6N Options for @S6N
Aug 26 1083'4 1090'2 1083'4 1084'4 1'0 1084'0s 01:20P Chart for @S6Q Options for @S6Q
Sep 26 1070'0 1075'4 1067'6 1068'4 -0'4 1068'0s 01:30P Chart for @S6U Options for @S6U
Nov 26 1073'0 1079'6 1071'2 1072'0 -1'2 1071'6s 03:32P Chart for @S6X Options for @S6X
Jan 27 1084'2 1089'0 1082'0 1082'2 -1'0 1082'4s 02:30P Chart for @S7F Options for @S7F
Mar 27 1083'2 1089'2 1082'6 1083'4 -1'0 1083'2s 01:20P Chart for @S7H Options for @S7H
May 27 1090'0 1094'0 1087'2 1087'6 -1'0 1087'4s 01:20P Chart for @S7K Options for @S7K
Jul 27 1097'4 1097'4 1093'4 1093'4 -1'0 1093'2s 01:20P Chart for @S7N Options for @S7N
Aug 27 1088'6 -0'4 1086'2s 01:20P Chart for @S7Q Options for @S7Q
Sep 27 1057'0 -1'6 1068'2s 01:20P Chart for @S7U Options for @S7U
Nov 27 1069'4 1072'0 1069'4 1069'4 -2'0 1066'6s 01:30P Chart for @S7X Options for @S7X
Jan 28 1075'6 -2'0 1075'6s 01:20P Chart for @S8F Options for @S8F
Mar 28 1073'6 -2'0 1073'6s 01:20P Chart for @S8H Options for @S8H
May 28 1076'6 -2'0 1076'6s 01:20P Chart for @S8K Options for @S8K
Jul 28 1083'0 -2'4 1083'0s 01:20P Chart for @S8N Options for @S8N
Aug 28 1075'6 -2'4 1075'6s 01:20P Chart for @S8Q Options for @S8Q
Sep 28 1055'6 -2'4 1055'6s 01:20P Chart for @S8U Options for @S8U
Nov 28 1056'0 -3'0 1055'0s 01:20P Chart for @S8X Options for @S8X
Jul 29 1074'2 -3'0 1074'2s 01:20P Chart for @S9N Options for @S9N
Nov 29 1060'0 -3'0 1060'0s 01:20P 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: 53oF Feels Like: 53oF
Humid: 57% Dew Pt: 38oF
Barom: 30.42 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 7:20 Sunset: 5:03
As reported at FRENCH CAMP, CA at 3:00 PM
 
Local Radar
Stockton, CA
Radar
 
Local Forecast
Stockton, CA

Friday
Saturday
Sunday
Monday
Tuesday
High: 53°F
Low: 33°F
Precip: 0%		 High: 53°F
Low: 33°F
Precip: 0%		 High: 54°F
Low: 35°F
Precip: 0%		 High: 54°F
Low: 35°F
Precip: 0%		 High: 54°F
Low: 37°F
Precip: 0%
View complete Local Weather

DTN Ag Headline News
Deere Shows Value of Technology at CES
Ad-Hoc Aid Masks Deeper Market Issues
USDA Reports Preview
America's Best Young Farmers/Ranchers-2
DTN Retail Fertilizer Trends
Montgomery's Favorite Story of 2025
America's Best Young Farmers/Ranchers-1
Cash Market Moves
Top 5 Things to Watch

DTN Ag Headline News
Deere Shows Value of Technology at CES
Ad-Hoc Aid Masks Deeper Market Issues
USDA Reports Preview
America's Best Young Farmers/Ranchers-2
DTN Retail Fertilizer Trends
Montgomery's Favorite Story of 2025
America's Best Young Farmers/Ranchers-1
Cash Market Moves
Top 5 Things to Watch

My Market Watch
Click Here to Customize
Commodities
@C6H 445'2 -0'2
@S6F 1049'0 1'4
@W6H 518'0 -0'6
@O6H 303'6 -3'4
Stocks
MSFT 479.2800 1.1700
WMT 114.5300 1.4600
XOM 124.6100 1.7000
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6H)
Exchange:  CBOT
Last Trade:  445'2
Change:  -0'2
Bid:  445'0
Ask:  445'0
Today's High:  447'4
Today's Low:  443'6
Volume:  149,913
Open:  445'2
Settle:  445'6s
Prev:  446'0
Contract High: 
Contract Low: 
Updated:  Jan-09-2026
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