Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 26 420'0 425'0 419'4 422'2 2'2 422'0s 03:58P Chart for @C6H Options for @C6H
May 26 428'0 432'6 427'4 430'0 2'0 429'6s 03:28P Chart for @C6K Options for @C6K
Jul 26 434'6 439'0 434'0 435'6 1'4 436'0s 03:52P Chart for @C6N Options for @C6N
Sep 26 433'2 437'0 432'6 434'6 1'2 434'4s 02:32P Chart for @C6U Options for @C6U
Dec 26 445'4 449'2 445'2 447'4 2'0 447'6s 02:55P Chart for @C6Z Options for @C6Z
Mar 27 459'2 462'4 459'2 460'6 1'6 461'0s 03:04P Chart for @C7H Options for @C7H
May 27 466'4 469'4 466'0 467'4 1'4 467'6s 03:06P Chart for @C7K Options for @C7K
Jul 27 470'0 473'0 470'0 471'2 1'2 471'4s 01:30P Chart for @C7N Options for @C7N
Sep 27 457'0 458'2 456'0 457'2 1'0 457'0s 01:30P Chart for @C7U Options for @C7U
Dec 27 461'0 463'0 460'0 461'6 1'0 461'6s 01:20P Chart for @C7Z Options for @C7Z
Mar 28 484'0 0'6 473'6s 01:20P Chart for @C8H Options for @C8H
May 28 478'6 0'6 478'6s 01:20P Chart for @C8K Options for @C8K
Jul 28 489'2 0'0 480'2s 01:20P Chart for @C8N Options for @C8N
Sep 28 460'4 0'0 460'4s 01:20P Chart for @C8U Options for @C8U
Dec 28 469'4 469'4 469'4 469'4 -1'2 467'0s 01:20P Chart for @C8Z Options for @C8Z
Jul 29 485'2 -1'2 485'2s 01:20P Chart for @C9N Options for @C9N
Dec 29 465'2 -0'2 465'2s 01:20P Chart for @C9Z Options for @C9Z
@KW - KC HRW WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 26 520'2 524'0 516'0 522'6 2'6 522'2s 03:13P Chart for @KW6H Options for @KW6H
May 26 532'4 534'6 527'4 534'0 2'2 533'4s 01:30P Chart for @KW6K Options for @KW6K
Jul 26 546'0 548'0 541'2 546'2 1'4 546'2s 01:30P Chart for @KW6N Options for @KW6N
Sep 26 558'4 561'6 556'2 561'0 1'2 561'0s 01:30P Chart for @KW6U Options for @KW6U
Dec 26 577'6 582'0 576'2 580'6 1'4 581'0s 01:30P Chart for @KW6Z Options for @KW6Z
Mar 27 593'6 597'2 593'6 597'2 1'6 597'0s 01:29P Chart for @KW7H Options for @KW7H
May 27 615'6 1'0 605'2s 01:20P Chart for @KW7K Options for @KW7K
Jul 27 603'2 603'2 601'2 601'2 1'4 604'2s 01:20P Chart for @KW7N Options for @KW7N
Sep 27 599'0 1'4 611'0s 01:20P Chart for @KW7U Options for @KW7U
Dec 27 620'0 1'2 627'2s 01:20P Chart for @KW7Z Options for @KW7Z
Mar 28 636'4 1'2 636'4s 02:30P Chart for @KW8H Options for @KW8H
May 28 633'2 1'2 633'2s 01:20P Chart for @KW8K Options for @KW8K
Jul 28 621'0 1'2 621'0s 01:20P Chart for @KW8N Options for @KW8N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 26 1027'2 1033'2 1027'2 1033'2 7'2 1030'4s 01:20P Chart for @S6F Options for @S6F
Mar 26 1039'4 1049'2 1039'0 1042'4 3'6 1042'4s 03:35P Chart for @S6H Options for @S6H
May 26 1052'0 1061'6 1052'0 1055'0 3'0 1055'0s 01:20P Chart for @S6K Options for @S6K
Jul 26 1066'4 1074'6 1066'0 1068'0 2'2 1068'2s 02:30P Chart for @S6N Options for @S6N
Aug 26 1064'4 1072'4 1064'2 1065'2 1'0 1065'4s 01:30P Chart for @S6Q Options for @S6Q
Sep 26 1053'4 1058'6 1051'0 1052'0 0'2 1052'2s 01:30P Chart for @S6U Options for @S6U
Nov 26 1058'2 1065'0 1056'6 1058'0 -0'2 1058'0s 02:30P Chart for @S6X Options for @S6X
Jan 27 1071'2 1076'0 1068'2 1069'0 -0'2 1069'6s 03:12P Chart for @S7F Options for @S7F
Mar 27 1072'6 1079'0 1071'0 1071'4 -1'2 1072'0s 03:01P Chart for @S7H Options for @S7H
May 27 1079'2 1083'6 1077'2 1077'2 -1'6 1078'0s 01:29P Chart for @S7K Options for @S7K
Jul 27 1091'2 1091'6 1084'4 1084'4 -1'6 1085'4s 01:29P Chart for @S7N Options for @S7N
Aug 27 1088'6 -1'6 1079'0s 01:20P Chart for @S7Q Options for @S7Q
Sep 27 1057'0 -1'6 1061'6s 01:20P Chart for @S7U Options for @S7U
Nov 27 1066'4 1066'4 1062'0 1063'0 -0'6 1062'0s 01:30P Chart for @S7X Options for @S7X
Jan 28 1080'0 -0'6 1071'0s 01:20P Chart for @S8F Options for @S8F
Mar 28 1069'0 -0'6 1069'0s 01:20P Chart for @S8H Options for @S8H
May 28 1072'0 -0'6 1072'0s 01:20P Chart for @S8K Options for @S8K
Jul 28 1081'2 0'0 1081'2s 01:20P Chart for @S8N Options for @S8N
Aug 28 1074'0 0'0 1074'0s 01:20P Chart for @S8Q Options for @S8Q
Sep 28 1054'0 0'0 1054'0s 01:20P Chart for @S8U Options for @S8U
Nov 28 1060'0 0'0 1052'0s 01:30P Chart for @S8X Options for @S8X
Jul 29 1071'2 0'0 1071'2s 01:20P Chart for @S9N Options for @S9N
Nov 29 1057'0 0'0 1057'0s 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: 60oF Feels Like: 59oF
Humid: 75% Dew Pt: 52oF
Barom: 30.21 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 7:19 Sunset: 5:08
As reported at FRENCH CAMP, CA at 2:00 PM
 
Local Radar
Stockton, CA
Radar
 
Local Forecast
Stockton, CA

Wednesday
Thursday
Friday
Saturday
Sunday
High: 58°F
Low: 34°F
Precip: 0%		 High: 61°F
Low: 39°F
Precip: 0%		 High: 62°F
Low: 39°F
Precip: 0%		 High: 61°F
Low: 39°F
Precip: 0%		 High: 62°F
Low: 41°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 422'2 2'2
@S6F 1033'2 7'2
@W6H 512'6 2'0
@O6H 287'6 -4'4
Stocks
MSFT 459.3800 -11.2900
WMT 120.0400 - 0.3200
XOM 130.2000 3.6600
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6H)
Exchange:  CBOT
Last Trade:  422'2
Change:  2'2
Bid:  422'4
Ask:  422'4
Today's High:  425'0
Today's Low:  419'4
Volume:  204,240
Open:  420'0
Settle:  422'0s
Prev:  419'6
Contract High: 
Contract Low: 
Updated:  Jan-14-2026
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