Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 26 430'0 431'4 430'0 431'4 1'4 430'0 12:27A Chart for @C6H Options for @C6H
May 26 437'6 439'2 437'6 439'2 1'2 438'0 12:27A Chart for @C6K Options for @C6K
Jul 26 444'0 445'0 443'6 445'0 1'0 444'0 12:26A Chart for @C6N Options for @C6N
Sep 26 443'2 444'4 443'0 444'4 1'0 443'4 12:26A Chart for @C6U Options for @C6U
Dec 26 457'2 458'4 457'0 458'4 0'6 457'6 12:27A Chart for @C6Z Options for @C6Z
Mar 27 469'2 470'4 469'2 470'4 0'6 469'6 12:26A Chart for @C7H Options for @C7H
May 27 475'4 476'4 475'4 476'4 1'0 475'4 12:26A Chart for @C7K Options for @C7K
Jul 27 478'6 479'6 478'6 479'4 0'4 479'0 12:26A Chart for @C7N Options for @C7N
Sep 27 464'2 464'2 464'2 464'2 0'2 464'0 12:26A Chart for @C7U Options for @C7U
Dec 27 469'6 470'6 469'6 470'6 0'4 470'2 12:26A Chart for @C7Z Options for @C7Z
Mar 28 480'4 481'4 480'4 481'4 0'0 481'4 12:26A Chart for @C8H Options for @C8H
May 28 488'0 0'0 487'4 12:26A Chart for @C8K Options for @C8K
Jul 28 489'2 0'0 488'6 12:26A Chart for @C8N Options for @C8N
Sep 28 468'2 0'0 468'2 12:26A Chart for @C8U Options for @C8U
Dec 28 471'6 0'0 471'4 12:26A Chart for @C8Z Options for @C8Z
Jul 29 488'0 0'0 488'0 01/28 Chart for @C9N Options for @C9N
Dec 29 466'2 0'0 466'2 01/28 Chart for @C9Z Options for @C9Z
@KW - KC HRW WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 26 541'4 545'2 540'2 543'6 1'4 542'2 12:26A Chart for @KW6H Options for @KW6H
May 26 551'6 555'0 551'0 554'0 1'2 552'6 12:26A Chart for @KW6K Options for @KW6K
Jul 26 564'0 568'0 563'4 566'4 1'2 565'2 12:26A Chart for @KW6N Options for @KW6N
Sep 26 579'4 581'2 578'6 581'2 1'2 580'0 12:26A Chart for @KW6U Options for @KW6U
Dec 26 600'2 602'2 599'4 601'2 1'0 600'2 12:26A Chart for @KW6Z Options for @KW6Z
Mar 27 616'2 616'2 616'2 616'2 0'0 616'2 12:26A Chart for @KW7H Options for @KW7H
May 27 613'4 9'4 624'0s 12:21A Chart for @KW7K Options for @KW7K
Jul 27 622'0 622'0 622'0 622'0 0'4 621'4 12:25A Chart for @KW7N Options for @KW7N
Sep 27 627'0 627'0 627'0 627'0 8'6 628'2s 01/28 Chart for @KW7U Options for @KW7U
Dec 27 640'0 640'0 640'0 640'0 7'2 642'0s 01/28 Chart for @KW7Z Options for @KW7Z
Mar 28 642'0 4'6 648'6s 01/28 Chart for @KW8H Options for @KW8H
May 28 645'4 4'6 645'4s 01/28 Chart for @KW8K Options for @KW8K
Jul 28 633'2 4'6 633'2s 01/28 Chart for @KW8N Options for @KW8N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 26 1075'0 1079'0 1075'0 1078'6 3'6 1075'0 12:27A Chart for @S6H Options for @S6H
May 26 1087'6 1092'0 1087'4 1091'6 4'0 1087'6 12:27A Chart for @S6K Options for @S6K
Jul 26 1101'0 1105'2 1101'0 1105'2 4'2 1101'0 12:26A Chart for @S6N Options for @S6N
Aug 26 1099'0 1102'4 1099'0 1102'4 4'0 1098'4 12:26A Chart for @S6Q Options for @S6Q
Sep 26 1083'2 1086'4 1083'2 1086'4 3'4 1083'0 12:26A Chart for @S6U Options for @S6U
Nov 26 1089'0 1093'2 1089'0 1093'2 3'2 1090'0 12:27A Chart for @S6X Options for @S6X
Jan 27 1100'0 1104'0 1100'0 1104'0 3'0 1101'0 12:26A Chart for @S7F Options for @S7F
Mar 27 1102'6 1104'6 1102'6 1104'4 1'4 1103'0 12:26A Chart for @S7H Options for @S7H
May 27 1108'0 1110'2 1108'0 1110'2 2'2 1108'0 12:26A Chart for @S7K Options for @S7K
Jul 27 1114'6 0'0 1114'6 12:26A Chart for @S7N Options for @S7N
Aug 27 1084'6 0'0 1108'0 12:27A Chart for @S7Q Options for @S7Q
Sep 27 1057'0 0'0 1090'6 12:26A Chart for @S7U Options for @S7U
Nov 27 1092'4 1092'4 1092'4 1092'4 2'2 1090'2 12:26A Chart for @S7X Options for @S7X
Jan 28 1092'0 0'0 1100'6 12:26A Chart for @S8F Options for @S8F
Mar 28 1098'6 0'0 1098'6 12:26A Chart for @S8H Options for @S8H
May 28 1103'6 0'0 1103'6 12:26A Chart for @S8K Options for @S8K
Jul 28 1111'0 0'0 1111'0 12:26A Chart for @S8N Options for @S8N
Aug 28 1103'6 0'0 1103'6 01/28 Chart for @S8Q Options for @S8Q
Sep 28 1086'2 0'0 1086'2 01/28 Chart for @S8U Options for @S8U
Nov 28 1083'6 0'0 1084'0 12:24A Chart for @S8X Options for @S8X
Jul 29 1103'2 0'0 1103'2 01/28 Chart for @S9N Options for @S9N
Nov 29 1091'4 0'0 1091'4 01/28 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: 45oF Feels Like: 42oF
Humid: 83% Dew Pt: 40oF
Barom: 30.32 Wind Dir: W
Cond: N/A Wind Spd: 6 mph
Sunrise: 7:11 Sunset: 5:25
As reported at FRENCH CAMP, CA at 10:00 PM
 
Local Radar
Stockton, CA
Radar
 
Local Forecast
Stockton, CA

Thursday
Friday
Saturday
Sunday
Monday
High: 60°F
Low: 40°F
Precip: 0%		 High: 60°F
Low: 42°F
Precip: 0%		 High: 63°F
Low: 43°F
Precip: 0%		 High: 63°F
Low: 43°F
Precip: 0%		 High: 63°F
Low: 43°F
Precip: 0%
View complete Local Weather

DTN Ag Headline News
DTN Retail Fertilizer Trends
ADM Pays $40 Million in SEC Settlement
Trump Touts Economy Despite Ag Woes
Family Business Matters
America's Best Shops: Flow and Function
ICE Enforcement and Minnesota Farms
View From the Range
Top 5 Things to Watch
USDA Jan. 1 Cattle on Feed Report

DTN Ag Headline News
DTN Retail Fertilizer Trends
ADM Pays $40 Million in SEC Settlement
Trump Touts Economy Despite Ag Woes
Family Business Matters
America's Best Shops: Flow and Function
ICE Enforcement and Minnesota Farms
View From the Range
Top 5 Things to Watch
USDA Jan. 1 Cattle on Feed Report

My Market Watch
Click Here to Customize
Commodities
@C6H 431'4 1'4
@S6H 1078'6 3'6
@W6H 538'2 2'2
@O6H 302'6 2'0
Stocks
MSFT 481.6300 1.0500
WMT 116.5700 - 0.3700
XOM 137.5800 0.7500
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6H)
Exchange:  CBOT
Last Trade:  431'4
Change:  1'4
Bid:  431'2
Ask:  431'4
Today's High:  431'4
Today's Low:  430'0
Volume:  200,201
Open:  430'0
Settle:  430'0
Prev:  430'0
Contract High: 
Contract Low: 
Updated:  Jan-29-2026
12:25:00AM
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