Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 26 443'6 445'2 443'6 445'0 1'0 444'0 01:23A Chart for @C6H Options for @C6H
May 26 451'0 452'4 451'0 452'4 1'2 451'2 01:23A Chart for @C6K Options for @C6K
Jul 26 456'6 458'4 456'6 458'2 1'2 457'0 01:22A Chart for @C6N Options for @C6N
Sep 26 450'4 451'6 450'2 451'4 1'0 450'4 01:20A Chart for @C6U Options for @C6U
Dec 26 461'6 462'6 461'6 462'4 0'6 461'6 01:21A Chart for @C6Z Options for @C6Z
Mar 27 474'2 475'4 474'2 475'4 0'4 475'0 01:21A Chart for @C7H Options for @C7H
May 27 481'0 482'2 481'0 482'2 0'2 482'0 01:22A Chart for @C7K Options for @C7K
Jul 27 486'0 486'0 486'0 486'0 0'2 485'6 01:20A Chart for @C7N Options for @C7N
Sep 27 468'2 0'0 466'6 01:20A Chart for @C7U Options for @C7U
Dec 27 471'0 471'2 471'0 471'2 0'0 471'2 01:20A Chart for @C7Z Options for @C7Z
Mar 28 485'0 0'0 483'6 01:20A Chart for @C8H Options for @C8H
May 28 487'4 0'0 487'4 01/06 Chart for @C8K Options for @C8K
Jul 28 489'2 0'0 489'6 01:20A Chart for @C8N Options for @C8N
Sep 28 470'0 0'0 470'0 01/06 Chart for @C8U Options for @C8U
Dec 28 471'0 0'0 473'2 01:20A Chart for @C8Z Options for @C8Z
Jul 29 491'4 0'0 491'4 01/06 Chart for @C9N Options for @C9N
Dec 29 470'0 0'0 470'0 01/06 Chart for @C9Z Options for @C9Z
@KW - KC HRW WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 26 522'4 524'0 520'2 523'6 2'2 521'4 01:22A Chart for @KW6H Options for @KW6H
May 26 532'4 535'6 532'2 535'4 2'2 533'2 01:22A Chart for @KW6K Options for @KW6K
Jul 26 545'2 548'2 544'6 548'0 2'0 546'0 01:22A Chart for @KW6N Options for @KW6N
Sep 26 560'0 562'2 560'0 562'2 1'4 560'6 01:22A Chart for @KW6U Options for @KW6U
Dec 26 580'0 582'2 580'0 582'2 2'0 580'2 01:22A Chart for @KW6Z Options for @KW6Z
Mar 27 595'0 596'4 594'4 596'0 -1'4 596'2s 01:19A Chart for @KW7H Options for @KW7H
May 27 613'0 -1'4 604'4s 01:19A Chart for @KW7K Options for @KW7K
Jul 27 605'0 -1'2 606'0s 01:19A Chart for @KW7N Options for @KW7N
Sep 27 599'0 -1'2 611'4s 01/06 Chart for @KW7U Options for @KW7U
Dec 27 620'0 -1'4 627'4s 01/06 Chart for @KW7Z Options for @KW7Z
Mar 28 637'4 -1'4 637'4s 01/06 Chart for @KW8H Options for @KW8H
May 28 634'2 -1'4 634'2s 01/06 Chart for @KW8K Options for @KW8K
Jul 28 622'0 -1'4 622'0s 01/06 Chart for @KW8N Options for @KW8N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 26 1044'6 1044'6 1044'6 1044'6 2'6 1042'0 01:22A Chart for @S6F Options for @S6F
Mar 26 1056'6 1067'4 1056'4 1065'0 8'6 1056'2 01:23A Chart for @S6H Options for @S6H
May 26 1068'0 1078'4 1067'4 1076'2 8'2 1068'0 01:22A Chart for @S6K Options for @S6K
Jul 26 1080'2 1090'0 1079'6 1087'4 7'2 1080'2 01:22A Chart for @S6N Options for @S6N
Aug 26 1078'0 1086'6 1078'0 1084'4 6'6 1077'6 01:22A Chart for @S6Q Options for @S6Q
Sep 26 1064'0 1072'0 1063'4 1070'2 6'6 1063'4 01:22A Chart for @S6U Options for @S6U
Nov 26 1067'4 1075'6 1067'2 1074'0 6'2 1067'6 01:22A Chart for @S6X Options for @S6X
Jan 27 1079'2 1086'2 1079'2 1085'2 7'0 1078'2 01:22A Chart for @S7F Options for @S7F
Mar 27 1078'2 1085'0 1078'2 1085'0 6'0 1079'0 01:22A Chart for @S7H Options for @S7H
May 27 1083'2 0'0 1083'2 01:22A Chart for @S7K Options for @S7K
Jul 27 1093'0 0'0 1088'6 01:22A Chart for @S7N Options for @S7N
Aug 27 1088'6 0'0 1081'4 01:22A Chart for @S7Q Options for @S7Q
Sep 27 1057'0 0'0 1065'6 01:22A Chart for @S7U Options for @S7U
Nov 27 1066'4 1066'4 1066'4 1066'4 2'0 1064'4 01:22A Chart for @S7X Options for @S7X
Jan 28 1073'4 0'0 1073'4 01:22A Chart for @S8F Options for @S8F
Mar 28 1071'4 0'0 1071'4 01:22A Chart for @S8H Options for @S8H
May 28 1074'4 0'0 1074'4 01:22A Chart for @S8K Options for @S8K
Jul 28 1083'0 0'0 1083'0 01:22A Chart for @S8N Options for @S8N
Aug 28 1075'6 0'0 1075'6 01/06 Chart for @S8Q Options for @S8Q
Sep 28 1055'6 0'0 1055'6 01/06 Chart for @S8U Options for @S8U
Nov 28 1056'0 0'0 1053'4 01:22A Chart for @S8X Options for @S8X
Jul 29 1072'6 0'0 1072'6 01/06 Chart for @S9N Options for @S9N
Nov 29 1058'4 0'0 1058'4 01/06 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: 45oF
Humid: 93% Dew Pt: 43oF
Barom: 30.05 Wind Dir: SSW
Cond: N/A Wind Spd: 3 mph
Sunrise: 7:20 Sunset: 5:01
As reported at FRENCH CAMP, CA at 11:00 PM
 
Local Radar
Stockton, CA
Radar
 
Local Forecast
Stockton, CA

Wednesday
Thursday
Friday
Saturday
Sunday
High: 57°F
Low: 46°F
Precip: 0%		 High: 53°F
Low: 42°F
Precip: 0%		 High: 51°F
Low: 35°F
Precip: 0%		 High: 51°F
Low: 35°F
Precip: 0%		 High: 51°F
Low: 36°F
Precip: 0%
View complete Local Weather

DTN Ag Headline News
America's Best Young Farmers/Ranchers-1
Cash Market Moves
Top 5 Things to Watch
Our Rural Roots
Editors' Notebook
Jenkins' Favorite Story of 2025
2025 Top Ag Stories: Best of Rest - 2
Ag Weather Forum
Canada Markets

DTN Ag Headline News
America's Best Young Farmers/Ranchers-1
Cash Market Moves
Top 5 Things to Watch
Our Rural Roots
Editors' Notebook
Jenkins' Favorite Story of 2025
2025 Top Ag Stories: Best of Rest - 2
Ag Weather Forum
Canada Markets

My Market Watch
Click Here to Customize
Commodities
@C6H 445'0 1'0
@S6F 1044'6 2'6
@W6H 512'6 2'2
@O6H 308'4 0'4
Stocks
MSFT 478.5100 5.6600
WMT 114.3400 1.6300
XOM 121.0500 - 4.3100
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6H)
Exchange:  CBOT
Last Trade:  445'0
Change:  1'0
Bid:  445'0
Ask:  445'2
Today's High:  445'2
Today's Low:  443'6
Volume:  185,037
Open:  443'6
Settle:  444'0
Prev:  444'0
Contract High: 
Contract Low: 
Updated:  Jan-07-2026
1:21:00AM
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