Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 26 422'4 425'0 420'0 420'2 -1'6 420'2s 01:30P Chart for @C6H Options for @C6H
May 26 430'0 432'6 427'2 427'6 -2'0 427'6s 01:20P Chart for @C6K Options for @C6K
Jul 26 436'0 438'6 433'4 434'0 -2'0 434'0s 01:21P Chart for @C6N Options for @C6N
Sep 26 434'4 436'6 432'6 433'2 -1'2 433'2s 01:30P Chart for @C6U Options for @C6U
Dec 26 447'6 449'6 446'4 446'6 -1'0 446'6s 01:30P Chart for @C6Z Options for @C6Z
Mar 27 460'4 463'2 460'0 460'0 -0'6 460'2s 01:20P Chart for @C7H Options for @C7H
May 27 467'4 470'0 467'0 467'0 -0'4 467'2s 01:30P Chart for @C7K Options for @C7K
Jul 27 472'6 473'6 470'6 471'0 -0'4 471'0s 01:30P Chart for @C7N Options for @C7N
Sep 27 458'2 460'4 457'4 459'0 2'2 459'2s 01:30P Chart for @C7U Options for @C7U
Dec 27 462'6 466'0 462'6 465'0 3'6 465'4s 01:20P Chart for @C7Z Options for @C7Z
Mar 28 475'6 477'6 475'6 477'6 3'6 477'4s 01:20P Chart for @C8H Options for @C8H
May 28 484'2 5'4 484'2s 01:20P Chart for @C8K Options for @C8K
Jul 28 489'2 4'6 485'0s 01:20P Chart for @C8N Options for @C8N
Sep 28 465'2 4'6 465'2s 01:20P Chart for @C8U Options for @C8U
Dec 28 468'0 472'0 468'0 472'0 4'6 471'6s 01:20P Chart for @C8Z Options for @C8Z
Jul 29 490'0 4'6 490'0s 01:20P Chart for @C9N Options for @C9N
Dec 29 470'2 5'0 470'2s 01:20P Chart for @C9Z Options for @C9Z
@KW - KC HRW WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 26 522'0 528'0 516'4 517'2 -5'0 517'2s 01:30P Chart for @KW6H Options for @KW6H
May 26 533'4 538'6 528'0 528'4 -4'6 528'6s 01:30P Chart for @KW6K Options for @KW6K
Jul 26 547'0 551'4 540'6 541'6 -4'4 541'6s 01:30P Chart for @KW6N Options for @KW6N
Sep 26 562'2 566'0 555'6 556'6 -4'2 556'6s 01:30P Chart for @KW6U Options for @KW6U
Dec 26 581'4 585'6 575'6 576'4 -4'2 576'6s 01:30P Chart for @KW6Z Options for @KW6Z
Mar 27 597'2 600'0 597'2 600'0 -4'6 592'2s 01:20P Chart for @KW7H Options for @KW7H
May 27 615'6 -5'0 600'2s 01:20P Chart for @KW7K Options for @KW7K
Jul 27 606'0 606'0 601'4 601'4 -5'2 599'0s 01:20P Chart for @KW7N Options for @KW7N
Sep 27 599'0 -4'6 606'2s 01:20P Chart for @KW7U Options for @KW7U
Dec 27 620'0 -4'6 622'4s 01:20P Chart for @KW7Z Options for @KW7Z
Mar 28 631'6 -4'6 631'6s 01:20P Chart for @KW8H Options for @KW8H
May 28 628'4 -4'6 628'4s 01:20P Chart for @KW8K Options for @KW8K
Jul 28 616'2 -4'6 616'2s 01:20P Chart for @KW8N Options for @KW8N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 26 1043'4 1058'2 1041'4 1052'4 10'4 1053'0s 01:30P Chart for @S6H Options for @S6H
May 26 1056'2 1070'0 1054'2 1063'6 9'2 1064'2s 01:20P Chart for @S6K Options for @S6K
Jul 26 1068'4 1082'4 1067'6 1075'2 8'0 1076'2s 01:30P Chart for @S6N Options for @S6N
Aug 26 1066'0 1079'2 1065'2 1072'4 7'6 1073'2s 01:20P Chart for @S6Q Options for @S6Q
Sep 26 1053'0 1064'6 1052'2 1058'6 6'4 1058'6s 01:30P Chart for @S6U Options for @S6U
Nov 26 1058'2 1070'4 1058'0 1063'6 6'2 1064'2s 01:30P Chart for @S6X Options for @S6X
Jan 27 1069'4 1081'2 1069'2 1075'2 5'6 1075'4s 01:20P Chart for @S7F Options for @S7F
Mar 27 1072'0 1081'6 1071'6 1077'0 6'0 1078'0s 01:30P Chart for @S7H Options for @S7H
May 27 1078'0 1088'0 1078'0 1083'2 5'2 1083'2s 01:20P Chart for @S7K Options for @S7K
Jul 27 1088'0 1088'2 1088'0 1088'2 4'4 1090'0s 01:20P Chart for @S7N Options for @S7N
Aug 27 1088'6 4'2 1083'2s 01:20P Chart for @S7Q Options for @S7Q
Sep 27 1057'0 4'2 1066'0s 01:20P Chart for @S7U Options for @S7U
Nov 27 1067'4 1068'4 1065'0 1066'6 3'4 1065'4s 01:30P Chart for @S7X Options for @S7X
Jan 28 1080'0 6'6 1077'6s 01:20P Chart for @S8F Options for @S8F
Mar 28 1075'6 6'6 1075'6s 01:20P Chart for @S8H Options for @S8H
May 28 1080'6 8'6 1080'6s 01:20P Chart for @S8K Options for @S8K
Jul 28 1088'0 6'6 1088'0s 01:20P Chart for @S8N Options for @S8N
Aug 28 1080'6 6'6 1080'6s 01:20P Chart for @S8Q Options for @S8Q
Sep 28 1062'4 8'4 1062'4s 01:20P Chart for @S8U Options for @S8U
Nov 28 1060'0 8'2 1060'2s 01:20P Chart for @S8X Options for @S8X
Jul 29 1079'4 8'2 1079'4s 01:20P Chart for @S9N Options for @S9N
Nov 29 1065'2 8'2 1065'2s 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: 46oF Feels Like: 44oF
Humid: 96% Dew Pt: 45oF
Barom: 30.16 Wind Dir: SW
Cond: N/A Wind Spd: 5 mph
Sunrise: 7:19 Sunset: 5:09
As reported at FRENCH CAMP, CA at 11:00 AM
 
Local Radar
Stockton, CA
Radar
 
Local Forecast
Stockton, CA

Thursday
Friday
Saturday
Sunday
Monday
High: 61°F
Low: 34°F
Precip: 0%		 High: 63°F
Low: 38°F
Precip: 0%		 High: 61°F
Low: 39°F
Precip: 0%		 High: 62°F
Low: 41°F
Precip: 0%		 High: 61°F
Low: 40°F
Precip: 0%
View complete Local Weather

DTN Ag Headline News
DTN Retail Fertilizer Trends
America's Best Young Farmers/Ranchers-3
Ag Secretary Champions Ag Policy Wins
USDA Reports Review
USDA Reports Summary
Farm Policy Outlook for 2026
AFBF President Says More Aid Needed
Top 5 Things to Watch
Deere Shows Value of Technology at CES

DTN Ag Headline News
DTN Retail Fertilizer Trends
America's Best Young Farmers/Ranchers-3
Ag Secretary Champions Ag Policy Wins
USDA Reports Review
USDA Reports Summary
Farm Policy Outlook for 2026
AFBF President Says More Aid Needed
Top 5 Things to Watch
Deere Shows Value of Technology at CES

My Market Watch
Click Here to Customize
Commodities
@C6H 420'2 -1'6
@S6H 1052'4 10'4
@W6H 510'0 -2'0
@O6H 294'4 6'0
Stocks
MSFT 457.1900 - 2.1900
WMT 119.7250 - 0.3150
XOM 129.6950 - 0.5050
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6H)
Exchange:  CBOT
Last Trade:  420'2
Change:  -1'6
Bid:  420'2
Ask:  420'4
Today's High:  425'0
Today's Low:  420'0
Volume:  174,795
Open:  422'4
Settle:  420'2s
Prev:  422'0
Contract High: 
Contract Low: 
Updated:  Jan-15-2026
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