Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 26 423'6 431'2 422'4 430'6 6'4 430'4s 01/23 Chart for @C6H Options for @C6H
May 26 431'6 439'0 431'2 438'4 5'6 438'0s 01/23 Chart for @C6K Options for @C6K
Jul 26 438'4 444'4 437'4 444'0 5'2 443'6s 01/23 Chart for @C6N Options for @C6N
Sep 26 437'4 443'2 437'2 442'2 4'2 442'0s 01/23 Chart for @C6U Options for @C6U
Dec 26 451'2 456'4 451'0 455'4 3'4 455'2s 01/23 Chart for @C6Z Options for @C6Z
Mar 27 464'0 468'6 463'6 468'0 3'0 467'6s 01/23 Chart for @C7H Options for @C7H
May 27 470'6 475'2 470'2 474'2 2'6 474'0s 01/23 Chart for @C7K Options for @C7K
Jul 27 475'2 478'6 474'0 477'6 2'4 477'4s 01/23 Chart for @C7N Options for @C7N
Sep 27 461'2 463'0 461'2 462'2 1'2 462'0s 01/23 Chart for @C7U Options for @C7U
Dec 27 466'4 469'4 466'2 468'6 1'2 468'2s 01/23 Chart for @C7Z Options for @C7Z
Mar 28 480'0 481'0 479'2 479'6 0'6 479'6s 01/23 Chart for @C8H Options for @C8H
May 28 485'6 0'4 485'6s 01/23 Chart for @C8K Options for @C8K
Jul 28 489'2 0'6 487'4s 01/23 Chart for @C8N Options for @C8N
Sep 28 467'6 0'6 467'6s 01/23 Chart for @C8U Options for @C8U
Dec 28 470'0 470'0 470'0 470'0 -1'0 470'2s 01/23 Chart for @C8Z Options for @C8Z
Jul 29 486'6 -2'6 486'6s 01/23 Chart for @C9N Options for @C9N
Dec 29 467'0 -2'6 467'0s 01/23 Chart for @C9Z Options for @C9Z
@KW - KC HRW WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 26 526'0 542'4 525'2 542'0 15'0 540'6s 01/23 Chart for @KW6H Options for @KW6H
May 26 536'0 552'0 535'4 552'0 14'4 550'4s 01/23 Chart for @KW6K Options for @KW6K
Jul 26 548'4 564'2 547'6 564'2 14'6 563'0s 01/23 Chart for @KW6N Options for @KW6N
Sep 26 564'6 579'0 563'4 579'0 14'6 578'2s 01/23 Chart for @KW6U Options for @KW6U
Dec 26 585'2 599'0 584'2 599'0 14'4 598'4s 01/23 Chart for @KW6Z Options for @KW6Z
Mar 27 606'4 610'0 606'4 609'0 14'4 614'4s 01/23 Chart for @KW7H Options for @KW7H
May 27 615'0 615'0 615'0 615'0 14'0 622'0s 01/23 Chart for @KW7K Options for @KW7K
Jul 27 612'6 617'2 612'2 617'0 12'4 619'2s 01/23 Chart for @KW7N Options for @KW7N
Sep 27 618'0 627'4 618'0 627'4 12'0 626'4s 01/23 Chart for @KW7U Options for @KW7U
Dec 27 636'4 640'0 636'4 640'0 9'0 638'6s 01/23 Chart for @KW7Z Options for @KW7Z
Mar 28 641'4 642'0 641'4 642'0 9'0 648'0s 01/23 Chart for @KW8H Options for @KW8H
May 28 644'6 9'0 644'6s 01/23 Chart for @KW8K Options for @KW8K
Jul 28 632'4 9'0 632'4s 01/23 Chart for @KW8N Options for @KW8N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 26 1063'4 1071'4 1061'2 1067'4 3'6 1067'6s 01/23 Chart for @S6H Options for @S6H
May 26 1075'6 1084'0 1074'0 1079'0 3'2 1079'4s 01/23 Chart for @S6K Options for @S6K
Jul 26 1088'6 1096'6 1087'0 1092'0 3'4 1092'4s 01/23 Chart for @S6N Options for @S6N
Aug 26 1086'4 1094'2 1085'0 1090'2 3'6 1090'4s 01/23 Chart for @S6Q Options for @S6Q
Sep 26 1071'4 1079'2 1069'4 1075'6 4'6 1076'2s 01/23 Chart for @S6U Options for @S6U
Nov 26 1077'0 1084'6 1075'4 1081'4 4'6 1082'0s 01/23 Chart for @S6X Options for @S6X
Jan 27 1088'0 1095'6 1087'0 1093'0 5'0 1093'2s 01/23 Chart for @S7F Options for @S7F
Mar 27 1090'0 1098'0 1089'6 1095'0 5'0 1095'2s 01/23 Chart for @S7H Options for @S7H
May 27 1096'0 1103'0 1096'0 1100'0 4'4 1100'2s 01/23 Chart for @S7K Options for @S7K
Jul 27 1104'2 1109'4 1104'2 1107'0 4'4 1107'2s 01/23 Chart for @S7N Options for @S7N
Aug 27 1084'6 4'2 1100'2s 01/23 Chart for @S7Q Options for @S7Q
Sep 27 1057'0 4'6 1083'2s 01/23 Chart for @S7U Options for @S7U
Nov 27 1082'0 1084'6 1082'0 1082'4 5'4 1083'0s 01/23 Chart for @S7X Options for @S7X
Jan 28 1092'0 1092'0 1092'0 1092'0 5'4 1093'4s 01/23 Chart for @S8F Options for @S8F
Mar 28 1091'4 5'4 1091'4s 01/23 Chart for @S8H Options for @S8H
May 28 1096'4 5'4 1096'4s 01/23 Chart for @S8K Options for @S8K
Jul 28 1103'6 5'4 1103'6s 01/23 Chart for @S8N Options for @S8N
Aug 28 1096'4 5'4 1096'4s 01/23 Chart for @S8Q Options for @S8Q
Sep 28 1079'2 6'4 1079'2s 01/23 Chart for @S8U Options for @S8U
Nov 28 1083'6 1083'6 1083'6 1083'6 6'4 1077'0s 01/23 Chart for @S8X Options for @S8X
Jul 29 1096'2 6'4 1096'2s 01/23 Chart for @S9N Options for @S9N
Nov 29 1082'0 6'4 1082'0s 01/23 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: 80% Dew Pt: 39oF
Barom: 29.93 Wind Dir: NNE
Cond: N/A Wind Spd: 3 mph
Sunrise: 7:14 Sunset: 5:19
As reported at FRENCH CAMP, CA at 1:00 AM
 
Local Radar
Stockton, CA
Radar
 
Local Forecast
Stockton, CA

Saturday
Sunday
Monday
Tuesday
Wednesday
High: 61°F
Low: 41°F
Precip: 0%		 High: 56°F
Low: 39°F
Precip: 0%		 High: 60°F
Low: 39°F
Precip: 0%		 High: 61°F
Low: 38°F
Precip: 0%		 High: 60°F
Low: 43°F
Precip: 44%
View complete Local Weather

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

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

My Market Watch
Click Here to Customize
Commodities
@C6H 430'6 6'4
@S6H 1067'4 3'6
@W6H 530'2 14'0
@O6H 298'0 6'0
Stocks
MSFT 465.9500 14.8100
WMT 117.7300 - 0.1000
XOM 134.9700 1.3300
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6H)
Exchange:  CBOT
Last Trade:  430'6
Change:  6'4
Bid:  430'4
Ask:  430'4
Today's High:  431'2
Today's Low:  422'4
Volume:  238,927
Open:  423'6
Settle:  430'4s
Prev:  424'0
Contract High: 
Contract Low: 
Updated:  Jan-23-2026
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