Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 26 428'0 431'0 427'6 429'2 0'4 428'6 09:46A Chart for @C6H Options for @C6H
May 26 436'4 439'0 436'2 437'4 0'4 437'0 09:46A Chart for @C6K Options for @C6K
Jul 26 443'2 445'6 442'6 444'4 0'6 443'6 09:47A Chart for @C6N Options for @C6N
Sep 26 441'6 444'0 441'4 443'2 0'4 442'6 09:47A Chart for @C6U Options for @C6U
Dec 26 456'6 458'4 456'2 458'0 0'6 457'2 09:46A Chart for @C6Z Options for @C6Z
Mar 27 469'0 470'6 468'6 470'2 0'6 469'4 09:46A Chart for @C7H Options for @C7H
May 27 475'2 476'6 474'6 476'2 1'0 475'2 09:46A Chart for @C7K Options for @C7K
Jul 27 477'6 479'6 477'6 479'0 0'6 478'2 09:47A Chart for @C7N Options for @C7N
Sep 27 463'4 464'6 463'4 464'6 1'4 463'2 09:46A Chart for @C7U Options for @C7U
Dec 27 469'0 470'6 469'0 470'2 1'0 469'2 09:44A Chart for @C7Z Options for @C7Z
Mar 28 482'4 0'0 480'2 09:44A Chart for @C8H Options for @C8H
May 28 489'0 0'0 486'0 09:44A Chart for @C8K Options for @C8K
Jul 28 491'0 0'0 488'2 09:44A Chart for @C8N Options for @C8N
Sep 28 467'6 0'0 467'6 09:44A Chart for @C8U Options for @C8U
Dec 28 474'0 0'0 472'2 09:44A Chart for @C8Z Options for @C8Z
Jul 29 488'6 0'0 488'6 08:30A Chart for @C9N Options for @C9N
Dec 29 466'0 0'0 466'0 02/09 Chart for @C9Z Options for @C9Z
@KW - KC HRW WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 26 527'4 533'6 527'0 530'4 1'6 528'6 09:47A Chart for @KW6H Options for @KW6H
May 26 540'4 546'2 539'4 543'4 1'6 541'6 09:47A Chart for @KW6K Options for @KW6K
Jul 26 554'0 559'2 552'6 556'4 1'4 555'0 09:47A Chart for @KW6N Options for @KW6N
Sep 26 567'6 573'4 567'6 571'0 1'0 570'0 09:47A Chart for @KW6U Options for @KW6U
Dec 26 591'0 595'2 589'4 592'2 0'4 591'6 09:47A Chart for @KW6Z Options for @KW6Z
Mar 27 611'4 611'4 611'4 611'4 2'6 608'6 09:46A Chart for @KW7H Options for @KW7H
May 27 618'2 -1'4 616'6s 09:46A Chart for @KW7K Options for @KW7K
Jul 27 612'0 613'2 612'0 613'2 -0'2 614'4s 09:45A Chart for @KW7N Options for @KW7N
Sep 27 630'0 0'4 621'4s 08:52A Chart for @KW7U Options for @KW7U
Dec 27 640'0 0'4 634'6s 08:52A Chart for @KW7Z Options for @KW7Z
Mar 28 642'0 0'4 642'0s 08:30A Chart for @KW8H Options for @KW8H
May 28 638'6 0'4 638'6s 08:30A Chart for @KW8K Options for @KW8K
Jul 28 626'4 0'4 626'4s 02/09 Chart for @KW8N Options for @KW8N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 26 1110'0 1123'0 1106'2 1122'0 11'2 1110'6 09:46A Chart for @S6H Options for @S6H
May 26 1124'0 1137'0 1120'6 1136'4 11'4 1125'0 09:46A Chart for @S6K Options for @S6K
Jul 26 1135'2 1148'2 1132'4 1147'6 11'2 1136'4 09:47A Chart for @S6N Options for @S6N
Aug 26 1124'6 1136'2 1122'2 1136'2 10'2 1126'0 09:47A Chart for @S6Q Options for @S6Q
Sep 26 1097'4 1105'2 1093'6 1105'2 7'6 1097'4 09:47A Chart for @S6U Options for @S6U
Nov 26 1094'4 1103'2 1092'6 1103'0 7'2 1095'6 09:46A Chart for @S6X Options for @S6X
Jan 27 1103'6 1112'6 1102'4 1112'4 7'0 1105'4 09:47A Chart for @S7F Options for @S7F
Mar 27 1105'0 1113'2 1103'2 1113'0 7'0 1106'0 09:47A Chart for @S7H Options for @S7H
May 27 1110'2 1117'0 1107'4 1117'0 7'0 1110'0 09:47A Chart for @S7K Options for @S7K
Jul 27 1114'4 1120'6 1114'4 1120'6 4'6 1116'0 09:47A Chart for @S7N Options for @S7N
Aug 27 1108'6 0'0 1107'6 09:47A Chart for @S7Q Options for @S7Q
Sep 27 1057'0 0'0 1085'4 09:44A Chart for @S7U Options for @S7U
Nov 27 1084'0 1088'4 1083'6 1088'4 6'0 1082'4 09:44A Chart for @S7X Options for @S7X
Jan 28 1097'6 0'0 1092'4 09:44A Chart for @S8F Options for @S8F
Mar 28 1100'0 0'0 1094'4 09:44A Chart for @S8H Options for @S8H
May 28 1099'4 0'0 1099'4 08:45A Chart for @S8K Options for @S8K
Jul 28 1106'6 0'0 1106'6 09:44A Chart for @S8N Options for @S8N
Aug 28 1099'4 0'0 1099'4 02/09 Chart for @S8Q Options for @S8Q
Sep 28 1082'2 0'0 1082'2 08:30A Chart for @S8U Options for @S8U
Nov 28 1080'0 1080'0 1080'0 1080'0 0'2 1079'6 09:44A Chart for @S8X Options for @S8X
Jul 29 1099'0 0'0 1099'0 08:30A Chart for @S9N Options for @S9N
Nov 29 1092'0 0'0 1087'2 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: 45oF Feels Like: 45oF
Humid: 97% Dew Pt: 44oF
Barom: 29.82 Wind Dir: S
Cond: N/A Wind Spd: 3 mph
Sunrise: 6:59 Sunset: 5:38
As reported at FRENCH CAMP, CA at 7:00 AM
 
Local Radar
Stockton, CA
Radar
 
Local Forecast
Stockton, CA

Tuesday

Wednesday

Thursday

Friday

Saturday
High: 62°F
Low: 42°F
Precip: 80%
High: 60°F
Low: 49°F
Precip: 80%
High: 64°F
Low: 41°F
Precip: 37%
High: 64°F
Low: 41°F
Precip: 0%
High: 62°F
Low: 41°F
Precip: 48%
View complete Local Weather

DTN Ag Headline News
Iowa Moves to Tap Hansen-Mueller Bond
Top 5 Things to Watch
Trump Presses for Lowering Beef Prices
EPA Green Lights OTT Dicamba Again
USDA Reports Preview
E15 Push Hits Critical Stage
RFK Jr. Pushes Beef Over Grains in Diet
USDA Projects Lower Net Farm Income
DTN Retail Fertilizer Trends

DTN Ag Headline News
Iowa Moves to Tap Hansen-Mueller Bond
Top 5 Things to Watch
Trump Presses for Lowering Beef Prices
EPA Green Lights OTT Dicamba Again
USDA Reports Preview
E15 Push Hits Critical Stage
RFK Jr. Pushes Beef Over Grains in Diet
USDA Projects Lower Net Farm Income
DTN Retail Fertilizer Trends

My Market Watch
Click Here to Customize
Commodities
@C6H 429'2 0'4
@S6H 1122'0 11'2
@W6H 527'6 -1'0
@O6H 302'0 3'0
Stocks
MSFT 421.3490 7.7490
WMT 127.7250 - 1.2950
XOM 150.3900 - 0.8200
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C6H)
Exchange:  CBOT
Last Trade:  429'2
Change:  0'4
Bid:  429'2
Ask:  429'4
Today's High:  431'0
Today's Low:  427'6
Volume:  182,317
Open:  428'0
Settle:  428'6
Prev:  428'6
Contract High: 
Contract Low: 
Updated:  Feb-10-2026
9:45:00AM
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