Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 26 420'2 427'2 420'0 425'0 4'4 424'6s 01/16 Chart for @C6H Options for @C6H
May 26 427'6 434'2 427'2 432'4 4'2 432'0s 01/16 Chart for @C6K Options for @C6K
Jul 26 434'0 439'6 433'4 438'2 4'0 438'0s 01/16 Chart for @C6N Options for @C6N
Sep 26 433'4 437'4 432'4 436'6 3'0 436'2s 01/16 Chart for @C6U Options for @C6U
Dec 26 447'0 450'4 446'2 450'0 3'0 449'6s 01/16 Chart for @C6Z Options for @C6Z
Mar 27 460'4 463'2 459'6 462'6 2'4 462'6s 01/16 Chart for @C7H Options for @C7H
May 27 467'6 470'0 467'2 469'2 2'0 469'2s 01/16 Chart for @C7K Options for @C7K
Jul 27 471'4 474'4 471'0 473'0 2'0 473'0s 01/16 Chart for @C7N Options for @C7N
Sep 27 459'2 460'2 458'2 460'0 0'6 460'0s 01/16 Chart for @C7U Options for @C7U
Dec 27 464'4 466'2 464'0 465'6 0'2 465'6s 01/16 Chart for @C7Z Options for @C7Z
Mar 28 477'6 0'2 477'6s 01/16 Chart for @C8H Options for @C8H
May 28 484'4 0'2 484'4s 01/16 Chart for @C8K Options for @C8K
Jul 28 489'2 -0'2 484'6s 01/16 Chart for @C8N Options for @C8N
Sep 28 465'0 -0'2 465'0s 01/16 Chart for @C8U Options for @C8U
Dec 28 472'0 -0'2 471'4s 01/16 Chart for @C8Z Options for @C8Z
Jul 29 489'6 -0'2 489'6s 01/16 Chart for @C9N Options for @C9N
Dec 29 470'0 -0'2 470'0s 01/16 Chart for @C9Z Options for @C9Z
@KW - KC HRW WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 26 517'2 529'0 517'2 528'2 10'0 527'2s 01/16 Chart for @KW6H Options for @KW6H
May 26 528'2 539'6 528'2 539'6 9'4 538'2s 01/16 Chart for @KW6K Options for @KW6K
Jul 26 541'6 552'4 541'6 552'2 9'2 551'0s 01/16 Chart for @KW6N Options for @KW6N
Sep 26 557'4 567'0 557'2 566'6 8'6 565'4s 01/16 Chart for @KW6U Options for @KW6U
Dec 26 576'6 586'4 576'6 586'2 8'6 585'4s 01/16 Chart for @KW6Z Options for @KW6Z
Mar 27 601'4 601'4 601'4 601'4 9'2 601'4s 01/16 Chart for @KW7H Options for @KW7H
May 27 615'6 9'2 609'4s 01/16 Chart for @KW7K Options for @KW7K
Jul 27 601'4 9'4 608'4s 01/16 Chart for @KW7N Options for @KW7N
Sep 27 599'0 8'4 614'6s 01/16 Chart for @KW7U Options for @KW7U
Dec 27 620'0 8'4 631'0s 01/16 Chart for @KW7Z Options for @KW7Z
Mar 28 640'2 8'4 640'2s 01/16 Chart for @KW8H Options for @KW8H
May 28 637'0 8'4 637'0s 01/16 Chart for @KW8K Options for @KW8K
Jul 28 624'6 8'4 624'6s 01/16 Chart for @KW8N Options for @KW8N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 26 1053'0 1059'0 1047'6 1056'2 4'6 1057'6s 01/16 Chart for @S6H Options for @S6H
May 26 1064'2 1070'2 1059'4 1067'4 4'4 1068'6s 01/16 Chart for @S6K Options for @S6K
Jul 26 1076'0 1082'2 1072'4 1079'4 5'0 1081'2s 01/16 Chart for @S6N Options for @S6N
Aug 26 1073'2 1078'4 1070'0 1076'2 4'4 1077'6s 01/16 Chart for @S6Q Options for @S6Q
Sep 26 1058'6 1064'0 1056'2 1061'4 4'2 1063'0s 01/16 Chart for @S6U Options for @S6U
Nov 26 1063'6 1069'6 1062'0 1067'2 4'6 1069'0s 01/16 Chart for @S6X Options for @S6X
Jan 27 1076'2 1080'4 1073'6 1078'4 4'6 1080'2s 01/16 Chart for @S7F Options for @S7F
Mar 27 1078'0 1082'4 1075'0 1080'0 4'2 1082'2s 01/16 Chart for @S7H Options for @S7H
May 27 1084'6 1087'6 1082'4 1087'0 4'2 1087'4s 01/16 Chart for @S7K Options for @S7K
Jul 27 1091'6 1094'0 1089'0 1092'4 4'0 1094'0s 01/16 Chart for @S7N Options for @S7N
Aug 27 1088'6 4'0 1087'2s 01/16 Chart for @S7Q Options for @S7Q
Sep 27 1057'0 4'0 1070'0s 01/16 Chart for @S7U Options for @S7U
Nov 27 1066'0 1070'4 1064'0 1069'4 4'2 1069'6s 01/16 Chart for @S7X Options for @S7X
Jan 28 1080'0 4'2 1082'0s 01/16 Chart for @S8F Options for @S8F
Mar 28 1080'0 4'2 1080'0s 01/16 Chart for @S8H Options for @S8H
May 28 1085'0 4'2 1085'0s 01/16 Chart for @S8K Options for @S8K
Jul 28 1092'2 4'2 1092'2s 01/16 Chart for @S8N Options for @S8N
Aug 28 1085'0 4'2 1085'0s 01/16 Chart for @S8Q Options for @S8Q
Sep 28 1066'6 4'2 1066'6s 01/16 Chart for @S8U Options for @S8U
Nov 28 1060'0 4'2 1064'4s 01/16 Chart for @S8X Options for @S8X
Jul 29 1083'6 4'2 1083'6s 01/16 Chart for @S9N Options for @S9N
Nov 29 1069'4 4'2 1069'4s 01/16 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: 41oF Feels Like: 41oF
Humid: 100% Dew Pt: 41oF
Barom: 30.22 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 7:18 Sunset: 5:11
As reported at FRENCH CAMP, CA at 10:00 AM
 
Local Radar
Stockton, CA
Radar
 
Local Forecast
Stockton, CA

Saturday
Sunday
Monday
Tuesday
Wednesday
High: 60°F
Low: 39°F
Precip: 0%		 High: 63°F
Low: 41°F
Precip: 0%		 High: 62°F
Low: 40°F
Precip: 0%		 High: 61°F
Low: 40°F
Precip: 0%		 High: 62°F
Low: 40°F
Precip: 0%
View complete Local Weather

DTN Ag Headline News
SCOTUS to Hear Roundup Liability Case
America's Best Young Farmers/Ranchers-4
View From the Range
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
Farm Policy Outlook for 2026

DTN Ag Headline News
SCOTUS to Hear Roundup Liability Case
America's Best Young Farmers/Ranchers-4
View From the Range
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
Farm Policy Outlook for 2026

My Market Watch
Click Here to Customize
Commodities
@C6H 425'0 4'4
@S6H 1056'2 4'6
@W6H 518'0 7'4
@O6H 300'6 8'6
Stocks
MSFT 459.8600 3.2000
WMT 119.7000 0.5000
XOM 129.8900 0.7600
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6H)
Exchange:  CBOT
Last Trade:  425'0
Change:  4'4
Bid:  424'6
Ask:  424'6
Today's High:  427'2
Today's Low:  420'0
Volume:  177,978
Open:  420'2
Settle:  424'6s
Prev:  420'2
Contract High: 
Contract Low: 
Updated:  Jan-16-2026
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