Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 26 441'0 0'0 440'2 12/31 Chart for @C6H Options for @C6H
May 26 448'6 0'0 448'2 12/31 Chart for @C6K Options for @C6K
Jul 26 455'0 0'0 454'4 12/31 Chart for @C6N Options for @C6N
Sep 26 448'4 0'0 448'4 12/31 Chart for @C6U Options for @C6U
Dec 26 460'2 0'0 460'4 12/31 Chart for @C6Z Options for @C6Z
Mar 27 473'4 0'0 473'4 12/31 Chart for @C7H Options for @C7H
May 27 480'2 0'0 480'2 12/31 Chart for @C7K Options for @C7K
Jul 27 483'4 0'0 483'6 12/31 Chart for @C7N Options for @C7N
Sep 27 466'6 0'0 465'2 12/31 Chart for @C7U Options for @C7U
Dec 27 469'0 0'0 469'0 12/31 Chart for @C7Z Options for @C7Z
Mar 28 482'2 0'0 482'2 12/31 Chart for @C8H Options for @C8H
May 28 486'0 0'0 486'0 12/31 Chart for @C8K Options for @C8K
Jul 28 489'2 0'0 487'2 12/31 Chart for @C8N Options for @C8N
Sep 28 467'4 0'0 467'4 12/31 Chart for @C8U Options for @C8U
Dec 28 467'0 0'0 469'4 12/31 Chart for @C8Z Options for @C8Z
Jul 29 487'6 0'0 487'6 12/31 Chart for @C9N Options for @C9N
Dec 29 466'2 0'0 466'2 12/31 Chart for @C9Z Options for @C9Z
@KW - KC HRW WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 26 521'2 522'0 514'0 515'0 -7'2 514'6s 12/31 Chart for @KW6H Options for @KW6H
May 26 534'2 534'4 527'4 528'0 -7'0 528'0s 12/31 Chart for @KW6K Options for @KW6K
Jul 26 548'2 548'4 541'6 542'2 -6'4 542'0s 12/31 Chart for @KW6N Options for @KW6N
Sep 26 562'2 562'2 556'6 557'2 -6'2 557'2s 12/31 Chart for @KW6U Options for @KW6U
Dec 26 582'0 582'0 576'2 576'6 -6'4 576'6s 12/31 Chart for @KW6Z Options for @KW6Z
Mar 27 593'4 593'6 593'2 593'4 -6'0 593'2s 12/31 Chart for @KW7H Options for @KW7H
May 27 613'0 -6'0 601'6s 12/31 Chart for @KW7K Options for @KW7K
Jul 27 616'0 -5'6 603'4s 12/31 Chart for @KW7N Options for @KW7N
Sep 27 599'0 -5'4 611'6s 12/31 Chart for @KW7U Options for @KW7U
Dec 27 620'0 -5'4 628'0s 12/31 Chart for @KW7Z Options for @KW7Z
Mar 28 638'0 -5'4 638'0s 12/31 Chart for @KW8H Options for @KW8H
May 28 634'6 -5'4 634'6s 12/31 Chart for @KW8K Options for @KW8K
Jul 28 622'4 -5'4 622'4s 12/31 Chart for @KW8N Options for @KW8N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 26 1031'2 0'0 1030'4 12/31 Chart for @S6F Options for @S6F
Mar 26 1047'2 0'0 1047'4 12/31 Chart for @S6H Options for @S6H
May 26 1060'6 0'0 1061'0 12/31 Chart for @S6K Options for @S6K
Jul 26 1074'2 0'0 1074'2 12/31 Chart for @S6N Options for @S6N
Aug 26 1072'4 0'0 1072'4 12/31 Chart for @S6Q Options for @S6Q
Sep 26 1060'0 0'0 1060'0 12/31 Chart for @S6U Options for @S6U
Nov 26 1064'2 0'0 1064'4 12/31 Chart for @S6X Options for @S6X
Jan 27 1074'6 0'0 1075'0 12/31 Chart for @S7F Options for @S7F
Mar 27 1075'2 0'0 1075'2 12/31 Chart for @S7H Options for @S7H
May 27 1079'4 0'0 1079'2 12/31 Chart for @S7K Options for @S7K
Jul 27 1085'0 0'0 1084'4 12/31 Chart for @S7N Options for @S7N
Aug 27 1088'6 0'0 1076'4 12/31 Chart for @S7Q Options for @S7Q
Sep 27 1067'0 0'0 1061'0 12/31 Chart for @S7U Options for @S7U
Nov 27 1058'4 0'0 1059'0 12/31 Chart for @S7X Options for @S7X
Jan 28 1068'0 0'0 1068'0 12/31 Chart for @S8F Options for @S8F
Mar 28 1066'0 0'0 1066'0 12/31 Chart for @S8H Options for @S8H
May 28 1069'0 0'0 1069'0 12/31 Chart for @S8K Options for @S8K
Jul 28 1078'0 0'0 1078'0 12/31 Chart for @S8N Options for @S8N
Aug 28 1070'6 0'0 1070'6 12/31 Chart for @S8Q Options for @S8Q
Sep 28 1050'6 0'0 1050'6 12/31 Chart for @S8U Options for @S8U
Nov 28 1095'0 0'0 1051'6 12/31 Chart for @S8X Options for @S8X
Jul 29 1071'0 0'0 1071'0 12/31 Chart for @S9N Options for @S9N
Nov 29 1056'6 0'0 1056'6 12/31 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: 56oF Feels Like: 56oF
Humid: 97% Dew Pt: 55oF
Barom: 30 Wind Dir: SE
Cond: N/A Wind Spd: 7 mph
Sunrise: 7:20 Sunset: 4:57
As reported at FRENCH CAMP, CA at 9:00 PM
 
Local Radar
Stockton, CA
Radar
 
Local Forecast
Stockton, CA

Friday
Saturday
Sunday
Monday
Tuesday
High: 58°F
Low: 48°F
Precip: 80%		 High: 57°F
Low: 54°F
Precip: 80%		 High: 54°F
Low: 49°F
Precip: 80%		 High: 53°F
Low: 47°F
Precip: 80%		 High: 51°F
Low: 44°F
Precip: 58%
View complete Local Weather

DTN Ag Headline News
2025 Top Ag Stories: Best of Rest - 1
USDA Lays Out FBA Payment Details
China Caps Beef Imports for 3 Years
Reichenberger's Favorite Story of 2025
DTN Retail Fertilizer Trends
Top 10 Ag Stories of 2025: No. 1
Family Business Matters
America's Best Shops: The 2nd Chance
Smith's Favorite Story of 2025

DTN Ag Headline News
2025 Top Ag Stories: Best of Rest - 1
USDA Lays Out FBA Payment Details
China Caps Beef Imports for 3 Years
Reichenberger's Favorite Story of 2025
DTN Retail Fertilizer Trends
Top 10 Ag Stories of 2025: No. 1
Family Business Matters
America's Best Shops: The 2nd Chance
Smith's Favorite Story of 2025

My Market Watch
Click Here to Customize
Commodities
@C6H 441'0 0'0
@S6F 1031'2 0'0
@W6H 506'4 0'0
@O6H 303'2 0'0
Stocks
MSFT 483.6200 - 3.8600
WMT 111.4100 - 0.5100
XOM 120.3400 - 0.6500
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6H)
Exchange:  CBOT
Last Trade:  441'0
Change:  0'0
Bid:  440'6
Ask:  440'6
Today's High: 
Today's Low: 
Volume:  98,189
Open: 
Settle:  440'2
Prev:  441'0
Contract High: 
Contract Low: 
Updated:  Dec-31-2025
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