Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 26 440'6 440'6 437'0 437'0 -2'6 437'4s 03:58P Chart for @C6H Options for @C6H
May 26 448'4 448'6 444'4 445'0 -2'6 445'4s 01:30P Chart for @C6K Options for @C6K
Jul 26 454'6 455'0 450'6 451'0 -2'4 452'0s 03:46P Chart for @C6N Options for @C6N
Sep 26 448'2 449'0 445'0 445'6 -2'0 446'4s 01:30P Chart for @C6U Options for @C6U
Dec 26 460'2 460'6 457'0 457'6 -2'0 458'4s 01:30P Chart for @C6Z Options for @C6Z
Mar 27 473'4 473'6 470'4 471'2 -1'6 471'6s 01:30P Chart for @C7H Options for @C7H
May 27 480'2 480'2 478'6 478'6 -1'6 478'4s 01:30P Chart for @C7K Options for @C7K
Jul 27 483'0 483'0 481'6 481'6 -1'4 482'2s 01:24P Chart for @C7N Options for @C7N
Sep 27 466'6 -1'4 463'6s 01:24P Chart for @C7U Options for @C7U
Dec 27 469'0 469'0 468'0 468'0 -1'2 467'6s 01:30P Chart for @C7Z Options for @C7Z
Mar 28 481'0 -1'2 481'0s 01:20P Chart for @C8H Options for @C8H
May 28 484'6 -1'2 484'6s 01:20P Chart for @C8K Options for @C8K
Jul 28 489'2 -1'2 486'0s 01:20P Chart for @C8N Options for @C8N
Sep 28 466'2 -1'2 466'2s 01:20P Chart for @C8U Options for @C8U
Dec 28 467'0 0'0 469'4s 01:20P Chart for @C8Z Options for @C8Z
Jul 29 487'6 0'0 487'6s 01:20P Chart for @C9N Options for @C9N
Dec 29 466'2 0'0 466'2s 01:20P Chart for @C9Z Options for @C9Z
@KW - KC HRW WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 26 514'6 515'6 508'2 514'4 0'2 515'0s 01:30P Chart for @KW6H Options for @KW6H
May 26 527'6 528'4 521'4 527'6 0'0 528'0s 02:36P Chart for @KW6K Options for @KW6K
Jul 26 541'2 542'4 535'6 541'6 0'0 542'0s 01:30P Chart for @KW6N Options for @KW6N
Sep 26 556'2 557'4 550'4 557'0 0'0 557'2s 01:30P Chart for @KW6U Options for @KW6U
Dec 26 572'0 577'4 570'2 577'0 0'4 577'2s 01:24P Chart for @KW6Z Options for @KW6Z
Mar 27 592'0 593'2 592'0 593'2 0'2 593'4s 01:30P Chart for @KW7H Options for @KW7H
May 27 613'0 0'0 601'6s 01:20P Chart for @KW7K Options for @KW7K
Jul 27 616'0 -0'6 602'6s 01:20P Chart for @KW7N Options for @KW7N
Sep 27 599'0 -0'4 611'2s 01:20P Chart for @KW7U Options for @KW7U
Dec 27 620'0 -0'4 627'4s 01:20P Chart for @KW7Z Options for @KW7Z
Mar 28 637'4 -0'4 637'4s 01:20P Chart for @KW8H Options for @KW8H
May 28 634'2 -0'4 634'2s 01:20P Chart for @KW8K Options for @KW8K
Jul 28 622'0 -0'4 622'0s 01:20P Chart for @KW8N Options for @KW8N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 26 1030'0 1030'0 1022'0 1029'6 -1'0 1029'4s 01:24P Chart for @S6F Options for @S6F
Mar 26 1047'0 1047'0 1038'0 1046'0 -1'6 1045'6s 03:53P Chart for @S6H Options for @S6H
May 26 1060'4 1060'4 1051'2 1058'4 -2'4 1058'4s 01:20P Chart for @S6K Options for @S6K
Jul 26 1073'6 1073'6 1064'6 1072'0 -2'2 1072'0s 01:30P Chart for @S6N Options for @S6N
Aug 26 1068'0 1070'6 1063'0 1070'4 -2'0 1070'4s 01:30P Chart for @S6Q Options for @S6Q
Sep 26 1055'2 1058'4 1051'6 1058'2 -2'0 1058'0s 01:30P Chart for @S6U Options for @S6U
Nov 26 1064'2 1065'0 1055'4 1062'2 -1'6 1062'6s 03:18P Chart for @S6X Options for @S6X
Jan 27 1071'0 1073'6 1067'2 1073'6 -1'2 1073'6s 01:30P Chart for @S7F Options for @S7F
Mar 27 1070'6 1074'4 1068'0 1074'2 -0'6 1074'4s 01:24P Chart for @S7H Options for @S7H
May 27 1075'4 1078'6 1073'0 1078'6 -0'4 1078'6s 01:24P Chart for @S7K Options for @S7K
Jul 27 1084'2 1084'2 1078'4 1084'2 -0'2 1084'2s 01:24P Chart for @S7N Options for @S7N
Aug 27 1088'6 -0'4 1076'0s 01:20P Chart for @S7Q Options for @S7Q
Sep 27 1057'0 1057'0 1057'0 1057'0 0'0 1061'0s 01:20P Chart for @S7U Options for @S7U
Nov 27 1059'0 1059'0 1054'0 1059'0 0'4 1059'4s 01:30P Chart for @S7X Options for @S7X
Jan 28 1068'4 0'4 1068'4s 01:20P Chart for @S8F Options for @S8F
Mar 28 1066'4 0'4 1066'4s 01:20P Chart for @S8H Options for @S8H
May 28 1069'4 0'4 1069'4s 01:20P Chart for @S8K Options for @S8K
Jul 28 1078'4 0'4 1078'4s 01:20P Chart for @S8N Options for @S8N
Aug 28 1071'2 0'4 1071'2s 01:20P Chart for @S8Q Options for @S8Q
Sep 28 1051'2 0'4 1051'2s 01:20P Chart for @S8U Options for @S8U
Nov 28 1095'0 0'4 1052'2s 01:20P Chart for @S8X Options for @S8X
Jul 29 1071'4 0'4 1071'4s 01:20P Chart for @S9N Options for @S9N
Nov 29 1057'2 0'4 1057'2s 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: 60oF Feels Like: 59oF
Humid: 78% Dew Pt: 53oF
Barom: 29.91 Wind Dir: ESE
Cond: N/A Wind Spd: 10 mph
Sunrise: 7:20 Sunset: 4:57
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: 61°F
Low: 50°F
Precip: 80%		 High: 57°F
Low: 54°F
Precip: 80%		 High: 55°F
Low: 49°F
Precip: 80%		 High: 52°F
Low: 48°F
Precip: 80%		 High: 55°F
Low: 47°F
Precip: 70%
View complete Local Weather

DTN Ag Headline News
Jenkins' Favorite Story of 2025
2025 Top Ag Stories: Best of Rest - 2
Ag Weather Forum
Canada Markets
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

DTN Ag Headline News
Jenkins' Favorite Story of 2025
2025 Top Ag Stories: Best of Rest - 2
Ag Weather Forum
Canada Markets
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

My Market Watch
Click Here to Customize
Commodities
@C6H 437'0 -2'6
@S6F 1029'6 -1'0
@W6H 506'4 -0'4
@O6H 297'6 -4'4
Stocks
MSFT 472.9400 -10.6800
WMT 112.7600 1.3500
XOM 122.6500 2.3100
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6H)
Exchange:  CBOT
Last Trade:  437'0
Change:  -2'6
Bid:  437'0
Ask:  437'0
Today's High:  440'6
Today's Low:  437'0
Volume:  128,693
Open:  440'6
Settle:  437'4s
Prev:  440'2
Contract High: 
Contract Low: 
Updated:  Jan-02-2026
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