Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 26 440'4 440'6 440'0 440'2 -0'2 440'4 12/30 Chart for @C6H Options for @C6H
May 26 448'2 448'6 448'0 448'2 -0'2 448'4 12/30 Chart for @C6K Options for @C6K
Jul 26 454'4 455'0 454'0 454'4 0'0 454'4 12/30 Chart for @C6N Options for @C6N
Sep 26 449'0 449'2 448'4 448'4 -0'4 449'0 12/30 Chart for @C6U Options for @C6U
Dec 26 460'4 461'2 460'4 460'4 -0'4 461'0 12/30 Chart for @C6Z Options for @C6Z
Mar 27 474'0 474'0 473'4 474'0 0'0 474'0 12/30 Chart for @C7H Options for @C7H
May 27 480'6 480'6 480'6 480'6 0'0 480'6 12/30 Chart for @C7K Options for @C7K
Jul 27 483'6 483'6 483'6 483'6 -0'4 484'2 12/30 Chart for @C7N Options for @C7N
Sep 27 468'0 0'0 465'6 12/30 Chart for @C7U Options for @C7U
Dec 27 470'0 0'0 469'6 12/30 Chart for @C7Z Options for @C7Z
Mar 28 483'0 0'0 483'0 12/30 Chart for @C8H Options for @C8H
May 28 486'6 0'0 486'6 12/30 Chart for @C8K Options for @C8K
Jul 28 489'2 0'0 488'0 12/30 Chart for @C8N Options for @C8N
Sep 28 468'2 0'0 468'2 12/30 Chart for @C8U Options for @C8U
Dec 28 467'0 0'0 469'4 12/30 Chart for @C8Z Options for @C8Z
Jul 29 487'6 0'0 487'6 12/30 Chart for @C9N Options for @C9N
Dec 29 466'2 0'0 466'2 12/30 Chart for @C9Z Options for @C9Z
@KW - KC HRW WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 26 521'2 522'0 519'4 519'6 -2'2 522'0 12/30 Chart for @KW6H Options for @KW6H
May 26 534'2 534'4 532'4 532'4 -2'4 535'0 12/30 Chart for @KW6K Options for @KW6K
Jul 26 548'2 548'4 546'0 546'0 -2'4 548'4 12/30 Chart for @KW6N Options for @KW6N
Sep 26 562'2 562'2 562'2 562'2 -1'2 563'4 12/30 Chart for @KW6U Options for @KW6U
Dec 26 582'0 582'0 580'6 580'6 -2'4 583'2 12/30 Chart for @KW6Z Options for @KW6Z
Mar 27 599'6 599'6 598'4 598'4 -5'0 599'2s 12/30 Chart for @KW7H Options for @KW7H
May 27 613'0 -5'2 607'6s 12/30 Chart for @KW7K Options for @KW7K
Jul 27 616'0 -4'6 609'2s 12/30 Chart for @KW7N Options for @KW7N
Sep 27 599'0 -4'4 617'2s 12/30 Chart for @KW7U Options for @KW7U
Dec 27 620'0 -4'6 633'4s 12/30 Chart for @KW7Z Options for @KW7Z
Mar 28 643'4 -4'6 643'4s 12/30 Chart for @KW8H Options for @KW8H
May 28 640'2 -4'6 640'2s 12/30 Chart for @KW8K Options for @KW8K
Jul 28 628'0 -4'6 628'0s 12/30 Chart for @KW8N Options for @KW8N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 26 1045'0 1046'6 1042'4 1042'4 -3'6 1046'2 12/30 Chart for @S6F Options for @S6F
Mar 26 1061'2 1064'0 1059'4 1059'6 -2'4 1062'2 12/30 Chart for @S6H Options for @S6H
May 26 1073'4 1076'4 1072'2 1072'4 -2'0 1074'4 12/30 Chart for @S6K Options for @S6K
Jul 26 1085'4 1088'4 1084'0 1085'0 -1'0 1086'0 12/30 Chart for @S6N Options for @S6N
Aug 26 1082'4 1085'2 1081'4 1081'4 -1'4 1083'0 12/30 Chart for @S6Q Options for @S6Q
Sep 26 1069'4 1071'4 1068'0 1068'2 -1'2 1069'4 12/30 Chart for @S6U Options for @S6U
Nov 26 1074'2 1076'2 1072'4 1072'6 -1'4 1074'2 12/30 Chart for @S6X Options for @S6X
Jan 27 1084'4 1085'2 1082'6 1083'2 -1'0 1084'2 12/30 Chart for @S7F Options for @S7F
Mar 27 1083'0 1083'2 1083'0 1083'2 -1'4 1084'6 12/30 Chart for @S7H Options for @S7H
May 27 1086'4 0'0 1088'6 12/30 Chart for @S7K Options for @S7K
Jul 27 1091'0 1091'0 1091'0 1091'0 -2'6 1093'6 12/30 Chart for @S7N Options for @S7N
Aug 27 1088'6 0'0 1085'6 12/30 Chart for @S7Q Options for @S7Q
Sep 27 1067'0 0'0 1069'4 12/30 Chart for @S7U Options for @S7U
Nov 27 1066'0 1066'0 1066'0 1066'0 -1'0 1067'0 12/30 Chart for @S7X Options for @S7X
Jan 28 1076'0 0'0 1076'0 12/30 Chart for @S8F Options for @S8F
Mar 28 1074'0 0'0 1074'0 12/30 Chart for @S8H Options for @S8H
May 28 1077'0 0'0 1077'0 12/30 Chart for @S8K Options for @S8K
Jul 28 1086'0 0'0 1086'0 12/30 Chart for @S8N Options for @S8N
Aug 28 1078'6 0'0 1078'6 12/30 Chart for @S8Q Options for @S8Q
Sep 28 1058'6 0'0 1058'6 12/30 Chart for @S8U Options for @S8U
Nov 28 1095'0 0'0 1059'6 12/30 Chart for @S8X Options for @S8X
Jul 29 1079'0 0'0 1079'0 12/30 Chart for @S9N Options for @S9N
Nov 29 1064'6 0'0 1064'6 12/30 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: 44oF Feels Like: 41oF
Humid: 100% Dew Pt: 44oF
Barom: 30.18 Wind Dir: WNW
Cond: N/A Wind Spd: 5 mph
Sunrise: 7:20 Sunset: 4:55
As reported at FRENCH CAMP, CA at 9:00 PM
 
Local Radar
Stockton, CA
Radar
 
Local Forecast
Stockton, CA

Wednesday
Thursday
Friday
Saturday
Sunday
High: 49°F
Low: 42°F
Precip: 80%		 High: 57°F
Low: 49°F
Precip: 80%		 High: 59°F
Low: 52°F
Precip: 80%		 High: 56°F
Low: 52°F
Precip: 80%		 High: 54°F
Low: 47°F
Precip: 52%
View complete Local Weather

DTN Ag Headline News
Family Business Matters
America's Best Shops: The 2nd Chance
Top 10 Ag Stories of 2025: No. 2
FTC Pursues Trial on Crop Loyalty Case
Top 10 Ag Stories of 2025: No. 3
Smith's Favorite Story of 2025
Top 5 Things to Watch
Cash Market Moves
View From the Range

DTN Ag Headline News
Family Business Matters
America's Best Shops: The 2nd Chance
Top 10 Ag Stories of 2025: No. 2
FTC Pursues Trial on Crop Loyalty Case
Top 10 Ag Stories of 2025: No. 3
Smith's Favorite Story of 2025
Top 5 Things to Watch
Cash Market Moves
View From the Range

My Market Watch
Click Here to Customize
Commodities
@C6H 440'2 -0'2
@S6F 1042'4 -3'6
@W6H 509'2 -1'4
@O6H 303'4 -1'2
Stocks
MSFT 487.4800 0.3800
WMT 111.9200 - 0.6100
XOM 120.9900 0.4600
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6H)
Exchange:  CBOT
Last Trade:  440'2
Change:  -0'2
Bid:  440'0
Ask:  440'2
Today's High:  440'6
Today's Low:  440'0
Volume:  121,253
Open:  440'4
Settle:  440'4
Prev:  440'4
Contract High: 
Contract Low: 
Updated:  Dec-30-2025
11:50:00PM
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