Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 26 423'6 427'2 422'4 427'2 3'2 424'0 09:02A Chart for @C6H Options for @C6H
May 26 431'6 436'0 431'2 435'6 3'4 432'2 09:02A Chart for @C6K Options for @C6K
Jul 26 438'4 441'4 437'4 441'4 3'0 438'4 09:02A Chart for @C6N Options for @C6N
Sep 26 437'4 440'0 437'2 439'6 2'0 437'6 09:02A Chart for @C6U Options for @C6U
Dec 26 451'2 454'0 451'0 453'6 2'0 451'6 09:02A Chart for @C6Z Options for @C6Z
Mar 27 464'0 466'4 463'6 466'4 1'6 464'6 09:02A Chart for @C7H Options for @C7H
May 27 470'6 473'0 470'2 473'0 1'6 471'2 09:02A Chart for @C7K Options for @C7K
Jul 27 475'2 477'0 474'0 477'0 2'0 475'0 09:02A Chart for @C7N Options for @C7N
Sep 27 461'2 462'0 461'2 461'6 1'0 460'6 09:02A Chart for @C7U Options for @C7U
Dec 27 466'4 468'0 466'2 467'6 0'6 467'0 09:02A Chart for @C7Z Options for @C7Z
Mar 28 479'0 0'0 479'0 08:57A Chart for @C8H Options for @C8H
May 28 485'2 0'0 485'2 08:30A Chart for @C8K Options for @C8K
Jul 28 489'2 0'0 486'6 08:57A Chart for @C8N Options for @C8N
Sep 28 467'0 0'0 467'0 08:30A Chart for @C8U Options for @C8U
Dec 28 470'0 0'0 471'2 08:47A Chart for @C8Z Options for @C8Z
Jul 29 489'4 0'0 489'4 08:30A Chart for @C9N Options for @C9N
Dec 29 469'6 0'0 469'6 08:30A Chart for @C9Z Options for @C9Z
@KW - KC HRW WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 26 526'0 534'6 525'2 533'2 7'4 525'6 09:02A Chart for @KW6H Options for @KW6H
May 26 536'0 544'6 535'4 543'0 7'0 536'0 09:02A Chart for @KW6K Options for @KW6K
Jul 26 548'4 556'4 547'6 554'6 6'4 548'2 09:02A Chart for @KW6N Options for @KW6N
Sep 26 564'6 571'4 563'4 569'6 6'2 563'4 09:02A Chart for @KW6U Options for @KW6U
Dec 26 585'2 591'6 584'2 590'2 6'2 584'0 09:02A Chart for @KW6Z Options for @KW6Z
Mar 27 600'0 600'0 599'4 599'4 4'6 600'0s 09:02A Chart for @KW7H Options for @KW7H
May 27 615'0 615'0 615'0 615'0 7'0 608'0 09:02A Chart for @KW7K Options for @KW7K
Jul 27 606'0 606'0 606'0 606'0 4'0 606'6s 09:02A Chart for @KW7N Options for @KW7N
Sep 27 618'0 618'0 618'0 618'0 3'4 614'4 09:02A Chart for @KW7U Options for @KW7U
Dec 27 620'0 4'0 629'6s 08:45A Chart for @KW7Z Options for @KW7Z
Mar 28 639'0 4'0 639'0s 09:02A Chart for @KW8H Options for @KW8H
May 28 635'6 4'0 635'6s 01/22 Chart for @KW8K Options for @KW8K
Jul 28 623'4 4'0 623'4s 01/22 Chart for @KW8N Options for @KW8N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 26 1063'4 1070'4 1061'2 1068'4 4'4 1064'0 09:02A Chart for @S6H Options for @S6H
May 26 1075'6 1082'6 1074'0 1080'6 4'4 1076'2 09:02A Chart for @S6K Options for @S6K
Jul 26 1088'6 1095'4 1087'0 1093'0 4'0 1089'0 09:02A Chart for @S6N Options for @S6N
Aug 26 1086'4 1093'0 1085'0 1091'0 4'2 1086'6 09:02A Chart for @S6Q Options for @S6Q
Sep 26 1071'4 1077'2 1069'4 1076'2 4'6 1071'4 09:02A Chart for @S6U Options for @S6U
Nov 26 1077'0 1083'2 1075'4 1081'2 4'0 1077'2 09:02A Chart for @S6X Options for @S6X
Jan 27 1088'0 1094'0 1087'0 1092'6 4'4 1088'2 09:02A Chart for @S7F Options for @S7F
Mar 27 1090'0 1095'0 1089'6 1093'6 3'4 1090'2 09:02A Chart for @S7H Options for @S7H
May 27 1096'0 1100'0 1096'0 1099'4 3'6 1095'6 09:02A Chart for @S7K Options for @S7K
Jul 27 1104'2 1107'6 1104'2 1107'6 5'0 1102'6 09:02A Chart for @S7N Options for @S7N
Aug 27 1084'6 0'0 1096'0 09:02A Chart for @S7Q Options for @S7Q
Sep 27 1057'0 0'0 1078'4 08:59A Chart for @S7U Options for @S7U
Nov 27 1077'4 0'0 1077'4 08:59A Chart for @S7X Options for @S7X
Jan 28 1084'2 0'0 1088'0 08:34A Chart for @S8F Options for @S8F
Mar 28 1086'0 0'0 1086'0 08:30A Chart for @S8H Options for @S8H
May 28 1091'0 0'0 1091'0 08:59A Chart for @S8K Options for @S8K
Jul 28 1098'2 0'0 1098'2 08:59A Chart for @S8N Options for @S8N
Aug 28 1091'0 0'0 1091'0 01/22 Chart for @S8Q Options for @S8Q
Sep 28 1072'6 0'0 1072'6 08:30A Chart for @S8U Options for @S8U
Nov 28 1077'6 0'0 1070'4 08:59A Chart for @S8X Options for @S8X
Jul 29 1089'6 0'0 1089'6 08:30A Chart for @S9N Options for @S9N
Nov 29 1075'4 0'0 1075'4 08:30A 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: 42oF Feels Like: 39oF
Humid: 82% Dew Pt: 37oF
Barom: 29.97 Wind Dir: S
Cond: N/A Wind Spd: 5 mph
Sunrise: 7:15 Sunset: 5:18
As reported at FRENCH CAMP, CA at 6:00 AM
 
Local Radar
Stockton, CA
Radar
 
Local Forecast
Stockton, CA

Friday
Saturday
Sunday
Monday
Tuesday
High: 56°F
Low: 38°F
Precip: 0%		 High: 61°F
Low: 41°F
Precip: 0%		 High: 57°F
Low: 38°F
Precip: 0%		 High: 61°F
Low: 39°F
Precip: 0%		 High: 60°F
Low: 37°F
Precip: 0%
View complete Local Weather

DTN Ag Headline News
View From the Range
America's Best Young Farmers/Ranchers-5
SD Land Dispute Ended - 2
USDA Cattle on Feed Report Preview
2025 Wheat Quality Award Winners Named
Cash Market Moves
Deere Introduces See & Spray Gen 2
USDA Launches $100M Screwworm Challenge
SD Land Dispute Ended - 1

DTN Ag Headline News
View From the Range
America's Best Young Farmers/Ranchers-5
SD Land Dispute Ended - 2
USDA Cattle on Feed Report Preview
2025 Wheat Quality Award Winners Named
Cash Market Moves
Deere Introduces See & Spray Gen 2
USDA Launches $100M Screwworm Challenge
SD Land Dispute Ended - 1

My Market Watch
Click Here to Customize
Commodities
@C6H 427'0 3'0
@S6H 1068'0 4'0
@W6H 520'4 5'0
@O6H 295'2 4'0
Stocks
MSFT 456.9300 5.7900
WMT 117.3000 - 0.5300
XOM 135.5000 1.8600
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6H)
Exchange:  CBOT
Last Trade:  427'0
Change:  3'0
Bid:  427'0
Ask:  427'2
Today's High:  427'2
Today's Low:  422'4
Volume:  147,104
Open:  423'6
Settle:  424'0
Prev:  424'0
Contract High: 
Contract Low: 
Updated:  Jan-23-2026
9:00:00AM
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