Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 26 446'0 448'0 445'4 445'6 -0'6 446'0s 02:53P Chart for @C6H Options for @C6H
May 26 453'4 455'6 452'6 453'2 0'0 454'0s 02:30P Chart for @C6K Options for @C6K
Jul 26 459'2 462'0 459'0 460'2 0'6 460'4s 02:40P Chart for @C6N Options for @C6N
Sep 26 452'4 454'4 452'2 453'0 1'2 453'6s 02:38P Chart for @C6U Options for @C6U
Dec 26 463'4 465'6 463'2 464'2 0'6 464'4s 02:50P Chart for @C6Z Options for @C6Z
Mar 27 476'2 478'4 476'2 477'0 0'4 477'2s 02:52P Chart for @C7H Options for @C7H
May 27 483'2 485'0 483'0 483'6 0'6 484'2s 01:30P Chart for @C7K Options for @C7K
Jul 27 486'6 488'4 486'4 487'6 0'4 487'6s 01:20P Chart for @C7N Options for @C7N
Sep 27 468'2 0'6 468'6s 01:30P Chart for @C7U Options for @C7U
Dec 27 472'0 473'6 472'0 472'6 0'6 472'6s 02:53P Chart for @C7Z Options for @C7Z
Mar 28 484'6 484'6 484'6 484'6 0'6 484'6s 01:20P Chart for @C8H Options for @C8H
May 28 488'4 0'6 488'4s 01:20P Chart for @C8K Options for @C8K
Jul 28 489'2 0'6 491'2s 01:20P Chart for @C8N Options for @C8N
Sep 28 471'4 0'6 471'4s 01:20P Chart for @C8U Options for @C8U
Dec 28 471'0 0'6 474'6s 01:20P Chart for @C8Z Options for @C8Z
Jul 29 493'0 0'6 493'0s 01:20P Chart for @C9N Options for @C9N
Dec 29 471'4 0'6 471'4s 02:30P Chart for @C9Z Options for @C9Z
@KW - KC HRW WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 26 531'6 535'0 528'0 529'6 -1'2 530'2s 02:51P Chart for @KW6H Options for @KW6H
May 26 543'4 546'6 540'2 542'6 -0'2 543'0s 01:30P Chart for @KW6K Options for @KW6K
Jul 26 557'4 559'2 553'2 556'0 0'4 556'4s 01:30P Chart for @KW6N Options for @KW6N
Sep 26 571'0 573'6 568'6 571'2 0'4 571'4s 01:20P Chart for @KW6U Options for @KW6U
Dec 26 592'4 593'2 587'6 591'0 0'4 591'2s 01:30P Chart for @KW6Z Options for @KW6Z
Mar 27 604'6 607'6 604'6 607'6 0'6 607'4s 01:20P Chart for @KW7H Options for @KW7H
May 27 615'6 615'6 615'6 615'6 1'2 616'0s 01:20P Chart for @KW7K Options for @KW7K
Jul 27 613'6 615'0 613'6 614'2 1'4 615'2s 01:20P Chart for @KW7N Options for @KW7N
Sep 27 599'0 1'6 619'0s 01:20P Chart for @KW7U Options for @KW7U
Dec 27 620'0 1'4 634'0s 01:20P Chart for @KW7Z Options for @KW7Z
Mar 28 644'0 1'4 644'0s 01:20P Chart for @KW8H Options for @KW8H
May 28 640'6 1'4 640'6s 01:20P Chart for @KW8K Options for @KW8K
Jul 28 628'4 1'4 628'4s 01:20P Chart for @KW8N Options for @KW8N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 26 1050'2 1053'0 1048'6 1049'4 -5'6 1047'0s 01:20P Chart for @S6F Options for @S6F
Mar 26 1066'0 1067'6 1060'6 1061'2 -5'6 1061'2s 02:55P Chart for @S6H Options for @S6H
May 26 1077'4 1079'0 1072'4 1073'6 -5'4 1073'2s 01:20P Chart for @S6K Options for @S6K
Jul 26 1089'0 1091'0 1085'2 1086'6 -4'0 1086'2s 02:30P Chart for @S6N Options for @S6N
Aug 26 1085'6 1087'6 1082'0 1083'2 -3'4 1083'0s 01:20P Chart for @S6Q Options for @S6Q
Sep 26 1071'0 1073'4 1068'2 1068'4 -3'0 1068'4s 01:20P Chart for @S6U Options for @S6U
Nov 26 1073'4 1077'6 1071'6 1073'2 -2'2 1073'0s 01:30P Chart for @S6X Options for @S6X
Jan 27 1084'2 1087'0 1082'4 1083'4 -2'0 1083'4s 01:20P Chart for @S7F Options for @S7F
Mar 27 1084'4 1088'0 1082'4 1084'4 -1'6 1084'2s 01:20P Chart for @S7H Options for @S7H
May 27 1087'6 1090'6 1087'6 1088'2 -1'4 1088'4s 01:20P Chart for @S7K Options for @S7K
Jul 27 1094'6 1094'6 1094'2 1094'2 -1'2 1094'2s 01:20P Chart for @S7N Options for @S7N
Aug 27 1088'6 -1'0 1086'6s 01:20P Chart for @S7Q Options for @S7Q
Sep 27 1057'0 -1'0 1070'0s 01:20P Chart for @S7U Options for @S7U
Nov 27 1072'2 1072'2 1067'0 1068'0 -0'6 1068'6s 01:30P Chart for @S7X Options for @S7X
Jan 28 1077'6 -0'6 1077'6s 01:20P Chart for @S8F Options for @S8F
Mar 28 1075'6 -0'6 1075'6s 01:20P Chart for @S8H Options for @S8H
May 28 1078'6 -0'6 1078'6s 01:20P Chart for @S8K Options for @S8K
Jul 28 1085'4 -2'4 1085'4s 01:20P Chart for @S8N Options for @S8N
Aug 28 1078'2 -2'4 1078'2s 01:20P Chart for @S8Q Options for @S8Q
Sep 28 1058'2 -2'4 1058'2s 01:20P Chart for @S8U Options for @S8U
Nov 28 1056'0 -0'6 1058'0s 01:30P Chart for @S8X Options for @S8X
Jul 29 1077'2 -0'6 1077'2s 01:20P Chart for @S9N Options for @S9N
Nov 29 1063'0 -0'6 1063'0s 01:20P 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: 54oF Feels Like: 54oF
Humid: 57% Dew Pt: 39oF
Barom: 30.23 Wind Dir: NW
Cond: N/A Wind Spd: 16 mph
Sunrise: 7:20 Sunset: 5:02
As reported at FRENCH CAMP, CA at 12:00 PM
 
Local Radar
Stockton, CA
Radar
 
Local Forecast
Stockton, CA

Thursday
Friday
Saturday
Sunday
Monday
High: 55°F
Low: 41°F
Precip: 0%		 High: 52°F
Low: 35°F
Precip: 0%		 High: 52°F
Low: 34°F
Precip: 0%		 High: 53°F
Low: 34°F
Precip: 0%		 High: 53°F
Low: 36°F
Precip: 0%
View complete Local Weather

DTN Ag Headline News
USDA Reports Preview
America's Best Young Farmers/Ranchers-2
Deere Shows Value of Technology at CES
DTN Retail Fertilizer Trends
Montgomery's Favorite Story of 2025
America's Best Young Farmers/Ranchers-1
Cash Market Moves
Top 5 Things to Watch
Our Rural Roots

DTN Ag Headline News
USDA Reports Preview
America's Best Young Farmers/Ranchers-2
Deere Shows Value of Technology at CES
DTN Retail Fertilizer Trends
Montgomery's Favorite Story of 2025
America's Best Young Farmers/Ranchers-1
Cash Market Moves
Top 5 Things to Watch
Our Rural Roots

My Market Watch
Click Here to Customize
Commodities
@C6H 445'6 -0'6
@S6F 1049'4 -5'6
@W6H 518'0 0'0
@O6H 307'6 -1'6
Stocks
MSFT 478.1478 - 5.3222
WMT 113.3100 0.5900
XOM 122.8600 4.3700
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6H)
Exchange:  CBOT
Last Trade:  445'6
Change:  -0'6
Bid:  445'2
Ask:  445'2
Today's High:  448'0
Today's Low:  445'4
Volume:  148,587
Open:  446'0
Settle:  446'0s
Prev:  446'6
Contract High: 
Contract Low: 
Updated:  Jan-08-2026
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