Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 26 446'0 446'6 445'4 445'6 -1'0 446'6 07:39A Chart for @C6H Options for @C6H
May 26 453'4 454'2 452'6 453'2 -0'6 454'0 07:39A Chart for @C6K Options for @C6K
Jul 26 459'2 460'2 459'0 459'6 0'0 459'6 07:40A Chart for @C6N Options for @C6N
Sep 26 452'4 453'2 452'2 452'6 0'2 452'4 07:40A Chart for @C6U Options for @C6U
Dec 26 463'4 464'2 463'2 464'0 0'2 463'6 07:40A Chart for @C6Z Options for @C6Z
Mar 27 476'2 477'0 476'2 476'6 0'0 476'6 07:40A Chart for @C7H Options for @C7H
May 27 483'2 483'4 483'2 483'4 0'0 483'4 07:40A Chart for @C7K Options for @C7K
Jul 27 486'6 486'6 486'6 486'6 -0'4 487'2 07:40A Chart for @C7N Options for @C7N
Sep 27 468'2 0'0 468'0 07:40A Chart for @C7U Options for @C7U
Dec 27 472'0 472'4 472'0 472'4 0'4 472'0 07:40A Chart for @C7Z Options for @C7Z
Mar 28 483'6 0'0 484'0 07:40A Chart for @C8H Options for @C8H
May 28 487'6 0'0 487'6 01/07 Chart for @C8K Options for @C8K
Jul 28 489'2 0'0 490'4 07:40A Chart for @C8N Options for @C8N
Sep 28 470'6 0'0 470'6 01/07 Chart for @C8U Options for @C8U
Dec 28 471'0 0'0 474'0 07:40A Chart for @C8Z Options for @C8Z
Jul 29 492'2 0'0 492'2 01/07 Chart for @C9N Options for @C9N
Dec 29 470'6 0'0 470'6 01/07 Chart for @C9Z Options for @C9Z
@KW - KC HRW WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 26 531'6 533'4 529'2 530'2 -1'2 531'4 07:40A Chart for @KW6H Options for @KW6H
May 26 543'4 545'0 541'4 541'6 -1'4 543'2 07:40A Chart for @KW6K Options for @KW6K
Jul 26 557'4 558'0 554'6 555'2 -0'6 556'0 07:40A Chart for @KW6N Options for @KW6N
Sep 26 571'0 573'0 570'0 572'0 1'0 571'0 07:40A Chart for @KW6U Options for @KW6U
Dec 26 592'4 592'6 589'4 589'4 -1'2 590'6 07:40A Chart for @KW6Z Options for @KW6Z
Mar 27 601'4 607'0 601'4 606'6 10'4 606'6s 07:40A Chart for @KW7H Options for @KW7H
May 27 613'0 10'2 614'6s 07:40A Chart for @KW7K Options for @KW7K
Jul 27 613'6 614'0 613'6 614'0 0'2 613'6 07:38A Chart for @KW7N Options for @KW7N
Sep 27 599'0 5'6 617'2s 07:38A Chart for @KW7U Options for @KW7U
Dec 27 620'0 5'0 632'4s 01/07 Chart for @KW7Z Options for @KW7Z
Mar 28 642'4 5'0 642'4s 07:38A Chart for @KW8H Options for @KW8H
May 28 639'2 5'0 639'2s 01/07 Chart for @KW8K Options for @KW8K
Jul 28 627'0 5'0 627'0s 01/07 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 1053'0 0'2 1052'6 07:39A Chart for @S6F Options for @S6F
Mar 26 1066'0 1067'2 1061'4 1065'4 -1'4 1067'0 07:39A Chart for @S6H Options for @S6H
May 26 1077'4 1079'0 1073'2 1077'0 -1'6 1078'6 07:39A Chart for @S6K Options for @S6K
Jul 26 1089'0 1090'4 1085'2 1089'2 -1'0 1090'2 07:40A Chart for @S6N Options for @S6N
Aug 26 1085'6 1087'0 1082'0 1086'6 0'2 1086'4 07:40A Chart for @S6Q Options for @S6Q
Sep 26 1071'0 1073'4 1068'2 1072'0 0'4 1071'4 07:40A Chart for @S6U Options for @S6U
Nov 26 1073'4 1077'6 1071'6 1076'2 1'0 1075'2 07:39A Chart for @S6X Options for @S6X
Jan 27 1084'2 1086'0 1082'4 1086'0 0'4 1085'4 07:40A Chart for @S7F Options for @S7F
Mar 27 1084'4 1088'0 1082'4 1088'0 2'0 1086'0 07:40A Chart for @S7H Options for @S7H
May 27 1087'6 1089'4 1087'6 1089'4 -0'4 1090'0 07:40A Chart for @S7K Options for @S7K
Jul 27 1095'2 0'0 1095'4 07:40A Chart for @S7N Options for @S7N
Aug 27 1088'6 0'0 1087'6 07:38A Chart for @S7Q Options for @S7Q
Sep 27 1057'0 0'0 1071'0 07:40A Chart for @S7U Options for @S7U
Nov 27 1072'2 1072'2 1067'0 1067'0 -2'4 1069'4 07:40A Chart for @S7X Options for @S7X
Jan 28 1078'4 0'0 1078'4 07:39A Chart for @S8F Options for @S8F
Mar 28 1076'4 0'0 1076'4 07:38A Chart for @S8H Options for @S8H
May 28 1079'4 0'0 1079'4 07:38A Chart for @S8K Options for @S8K
Jul 28 1088'0 0'0 1088'0 07:40A Chart for @S8N Options for @S8N
Aug 28 1080'6 0'0 1080'6 01/07 Chart for @S8Q Options for @S8Q
Sep 28 1060'6 0'0 1060'6 01/07 Chart for @S8U Options for @S8U
Nov 28 1056'0 0'0 1058'6 07:40A Chart for @S8X Options for @S8X
Jul 29 1078'0 0'0 1078'0 01/07 Chart for @S9N Options for @S9N
Nov 29 1063'6 0'0 1063'6 01/07 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: 38oF
Humid: 90% Dew Pt: 42oF
Barom: 30.13 Wind Dir: WNW
Cond: N/A Wind Spd: 14 mph
Sunrise: 7:20 Sunset: 5:02
As reported at FRENCH CAMP, CA at 5:00 AM
 
Local Radar
Stockton, CA
Radar
 
Local Forecast
Stockton, CA

Thursday

Friday

Saturday

Sunday

Monday
High: 54°F
Low: 42°F
Precip: 0%
High: 52°F
Low: 35°F
Precip: 0%
High: 52°F
Low: 34°F
Precip: 0%
High: 53°F
Low: 35°F
Precip: 0%
High: 53°F
Low: 36°F
Precip: 0%
View complete Local Weather

DTN Ag Headline News
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
Editors' Notebook

DTN Ag Headline News
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
Editors' Notebook

My Market Watch
Click Here to Customize
Commodities
@C6H 445'6 -1'0
@S6F 1053'0 0'2
@W6H 517'2 -0'6
@O6H 307'6 -1'0
Stocks
MSFT 483.4700 4.9600
WMT 112.7200 - 1.6200
XOM 118.4900 - 2.5600
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C6H)
Exchange:  CBOT
Last Trade:  445'6
Change:  -1'0
Bid:  445'6
Ask:  446'0
Today's High:  446'6
Today's Low:  445'4
Volume:  155,458
Open:  446'0
Settle:  446'6
Prev:  446'6
Contract High: 
Contract Low: 
Updated:  Jan-08-2026
7:39:00AM
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