Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 26 420'2 421'4 420'0 420'4 0'2 420'2 09:16P Chart for @C6H Options for @C6H
May 26 427'6 428'6 427'2 427'6 0'0 427'6 09:16P Chart for @C6K Options for @C6K
Jul 26 434'0 434'6 433'4 434'2 0'2 434'0 09:16P Chart for @C6N Options for @C6N
Sep 26 433'4 434'0 432'4 433'2 0'0 433'2 09:16P Chart for @C6U Options for @C6U
Dec 26 447'0 447'4 446'2 447'2 0'4 446'6 09:16P Chart for @C6Z Options for @C6Z
Mar 27 460'4 460'6 459'6 460'2 0'0 460'2 09:13P Chart for @C7H Options for @C7H
May 27 467'6 467'6 467'2 467'2 0'0 467'2 09:13P Chart for @C7K Options for @C7K
Jul 27 471'4 471'4 471'0 471'0 0'0 471'0 09:13P Chart for @C7N Options for @C7N
Sep 27 459'2 459'2 458'6 459'0 -0'2 459'2 09:10P Chart for @C7U Options for @C7U
Dec 27 464'4 464'4 464'4 464'4 -1'0 465'4 09:13P Chart for @C7Z Options for @C7Z
Mar 28 477'6 0'0 477'4 09:10P Chart for @C8H Options for @C8H
May 28 484'2 0'0 484'2 07:13P Chart for @C8K Options for @C8K
Jul 28 489'2 0'0 485'0 09:10P Chart for @C8N Options for @C8N
Sep 28 465'2 0'0 465'2 07:08P Chart for @C8U Options for @C8U
Dec 28 472'0 0'0 471'6 09:03P Chart for @C8Z Options for @C8Z
Jul 29 490'0 0'0 490'0 07:00P Chart for @C9N Options for @C9N
Dec 29 470'2 0'0 470'2 07:00P Chart for @C9Z Options for @C9Z
@KW - KC HRW WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 26 517'2 519'4 517'2 518'2 1'0 517'2 09:14P Chart for @KW6H Options for @KW6H
May 26 528'2 530'6 528'2 529'4 0'6 528'6 09:13P Chart for @KW6K Options for @KW6K
Jul 26 541'6 543'2 541'6 542'2 0'4 541'6 09:14P Chart for @KW6N Options for @KW6N
Sep 26 557'4 557'6 557'2 557'2 0'4 556'6 09:14P Chart for @KW6U Options for @KW6U
Dec 26 576'6 577'2 576'6 577'2 0'4 576'6 09:14P Chart for @KW6Z Options for @KW6Z
Mar 27 597'2 600'0 597'2 600'0 -4'6 592'2s 09:14P Chart for @KW7H Options for @KW7H
May 27 615'6 -5'0 600'2s 09:13P Chart for @KW7K Options for @KW7K
Jul 27 606'0 606'0 601'4 601'4 -5'2 599'0s 09:13P Chart for @KW7N Options for @KW7N
Sep 27 599'0 -4'6 606'2s 01:20P Chart for @KW7U Options for @KW7U
Dec 27 620'0 -4'6 622'4s 07:00P Chart for @KW7Z Options for @KW7Z
Mar 28 631'6 -4'6 631'6s 07:00P Chart for @KW8H Options for @KW8H
May 28 628'4 -4'6 628'4s 01:20P Chart for @KW8K Options for @KW8K
Jul 28 616'2 -4'6 616'2s 07:00P Chart for @KW8N Options for @KW8N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 26 1053'0 1056'2 1051'6 1054'6 1'6 1053'0 09:16P Chart for @S6H Options for @S6H
May 26 1064'2 1067'4 1063'0 1065'6 1'4 1064'2 09:16P Chart for @S6K Options for @S6K
Jul 26 1076'0 1079'6 1075'2 1078'0 1'6 1076'2 09:15P Chart for @S6N Options for @S6N
Aug 26 1073'2 1076'4 1072'2 1075'0 1'6 1073'2 09:16P Chart for @S6Q Options for @S6Q
Sep 26 1058'6 1062'0 1058'6 1060'6 2'0 1058'6 09:16P Chart for @S6U Options for @S6U
Nov 26 1063'6 1067'4 1063'6 1066'0 1'6 1064'2 09:16P Chart for @S6X Options for @S6X
Jan 27 1076'2 1077'2 1076'0 1077'2 1'6 1075'4 09:16P Chart for @S7F Options for @S7F
Mar 27 1078'0 1079'2 1077'6 1078'6 0'6 1078'0 09:16P Chart for @S7H Options for @S7H
May 27 1084'6 1084'6 1084'6 1084'6 1'4 1083'2 09:16P Chart for @S7K Options for @S7K
Jul 27 1088'2 0'0 1090'0 09:16P Chart for @S7N Options for @S7N
Aug 27 1088'6 0'0 1083'2 09:16P Chart for @S7Q Options for @S7Q
Sep 27 1057'0 0'0 1066'0 09:04P Chart for @S7U Options for @S7U
Nov 27 1066'0 1066'0 1066'0 1066'0 0'4 1065'4 09:04P Chart for @S7X Options for @S7X
Jan 28 1080'0 0'0 1077'6 09:04P Chart for @S8F Options for @S8F
Mar 28 1075'6 0'0 1075'6 07:00P Chart for @S8H Options for @S8H
May 28 1080'6 0'0 1080'6 09:04P Chart for @S8K Options for @S8K
Jul 28 1088'0 0'0 1088'0 09:04P Chart for @S8N Options for @S8N
Aug 28 1080'6 0'0 1080'6 01:20P Chart for @S8Q Options for @S8Q
Sep 28 1062'4 0'0 1062'4 07:00P Chart for @S8U Options for @S8U
Nov 28 1060'0 0'0 1060'2 08:44P Chart for @S8X Options for @S8X
Jul 29 1079'4 0'0 1079'4 07:00P Chart for @S9N Options for @S9N
Nov 29 1065'2 0'0 1065'2 07:00P 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: 50oF
Humid: 100% Dew Pt: 50oF
Barom: 30.04 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 7:18 Sunset: 5:10
As reported at FRENCH CAMP, CA at 7:00 PM
 
Local Radar
Stockton, CA
Radar
 
Local Forecast
Stockton, CA

Friday
Saturday
Sunday
Monday
Tuesday
High: 62°F
Low: 38°F
Precip: 0%		 High: 61°F
Low: 39°F
Precip: 0%		 High: 61°F
Low: 41°F
Precip: 0%		 High: 62°F
Low: 40°F
Precip: 0%		 High: 61°F
Low: 41°F
Precip: 0%
View complete Local Weather

DTN Ag Headline News
Congress Looks to Boost Ad-Hoc Aid
Corteva May Seek Own Loyalty Trial
DTN Retail Fertilizer Trends
America's Best Young Farmers/Ranchers-3
Ag Secretary Champions Ag Policy Wins
USDA Reports Review
USDA Reports Summary
Farm Policy Outlook for 2026
AFBF President Says More Aid Needed

DTN Ag Headline News
Congress Looks to Boost Ad-Hoc Aid
Corteva May Seek Own Loyalty Trial
DTN Retail Fertilizer Trends
America's Best Young Farmers/Ranchers-3
Ag Secretary Champions Ag Policy Wins
USDA Reports Review
USDA Reports Summary
Farm Policy Outlook for 2026
AFBF President Says More Aid Needed

My Market Watch
Click Here to Customize
Commodities
@C6H 420'4 0'2
@S6H 1054'6 1'6
@W6H 511'0 0'4
@O6H 293'6 0'4
Stocks
MSFT 456.6600 - 2.7200
WMT 119.2000 - 0.8400
XOM 129.1300 - 1.0700
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6H)
Exchange:  CBOT
Last Trade:  420'4
Change:  0'2
Bid:  420'2
Ask:  420'4
Today's High:  421'4
Today's Low:  420'0
Volume:  193,927
Open:  420'2
Settle:  420'2
Prev:  420'2
Contract High: 
Contract Low: 
Updated:  Jan-15-2026
9:12:00PM
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