Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 26 430'0 431'4 430'0 431'4 1'0 430'4 12:38A Chart for @C6H Options for @C6H
May 26 437'6 439'2 437'4 439'2 1'2 438'0 12:38A Chart for @C6K Options for @C6K
Jul 26 443'4 444'4 443'0 444'4 0'6 443'6 12:38A Chart for @C6N Options for @C6N
Sep 26 441'6 443'0 441'4 443'0 1'0 442'0 12:37A Chart for @C6U Options for @C6U
Dec 26 455'0 456'2 454'6 456'2 1'0 455'2 12:37A Chart for @C6Z Options for @C6Z
Mar 27 467'6 468'4 467'6 468'4 0'6 467'6 12:37A Chart for @C7H Options for @C7H
May 27 473'6 475'0 473'6 475'0 1'0 474'0 12:37A Chart for @C7K Options for @C7K
Jul 27 477'2 478'4 477'2 478'4 1'0 477'4 12:37A Chart for @C7N Options for @C7N
Sep 27 462'4 463'0 462'4 463'0 1'0 462'0 12:37A Chart for @C7U Options for @C7U
Dec 27 469'0 469'0 469'0 469'0 0'6 468'2 12:37A Chart for @C7Z Options for @C7Z
Mar 28 479'6 0'0 479'6 12:33A Chart for @C8H Options for @C8H
May 28 485'6 0'0 485'6 01/25 Chart for @C8K Options for @C8K
Jul 28 489'2 0'0 487'4 12:35A Chart for @C8N Options for @C8N
Sep 28 467'6 0'0 467'6 01/25 Chart for @C8U Options for @C8U
Dec 28 470'0 0'0 470'2 12:27A Chart for @C8Z Options for @C8Z
Jul 29 486'6 0'0 486'6 01/25 Chart for @C9N Options for @C9N
Dec 29 467'0 0'0 467'0 01/23 Chart for @C9Z Options for @C9Z
@KW - KC HRW WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 26 542'0 544'0 541'0 542'6 2'0 540'6 12:38A Chart for @KW6H Options for @KW6H
May 26 551'2 553'6 550'4 552'2 1'6 550'4 12:38A Chart for @KW6K Options for @KW6K
Jul 26 564'0 565'6 562'6 564'4 1'4 563'0 12:38A Chart for @KW6N Options for @KW6N
Sep 26 578'6 580'4 578'0 579'2 1'0 578'2 12:38A Chart for @KW6U Options for @KW6U
Dec 26 598'0 600'0 598'0 599'4 1'0 598'4 12:38A Chart for @KW6Z Options for @KW6Z
Mar 27 615'0 616'0 615'0 616'0 1'4 614'4 12:38A Chart for @KW7H Options for @KW7H
May 27 615'0 615'0 615'0 615'0 14'0 622'0s 12:37A Chart for @KW7K Options for @KW7K
Jul 27 620'0 620'0 620'0 620'0 0'6 619'2 12:39A Chart for @KW7N Options for @KW7N
Sep 27 618'0 627'4 618'0 627'4 12'0 626'4s 01/25 Chart for @KW7U Options for @KW7U
Dec 27 636'4 640'0 636'4 640'0 9'0 638'6s 01/23 Chart for @KW7Z Options for @KW7Z
Mar 28 641'4 642'0 641'4 642'0 9'0 648'0s 01/25 Chart for @KW8H Options for @KW8H
May 28 644'6 9'0 644'6s 01/23 Chart for @KW8K Options for @KW8K
Jul 28 632'4 9'0 632'4s 01/23 Chart for @KW8N Options for @KW8N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 26 1067'6 1076'2 1067'4 1076'0 8'2 1067'6 12:39A Chart for @S6H Options for @S6H
May 26 1079'4 1087'6 1079'4 1087'6 8'2 1079'4 12:38A Chart for @S6K Options for @S6K
Jul 26 1092'2 1100'6 1092'0 1100'4 8'0 1092'4 12:39A Chart for @S6N Options for @S6N
Aug 26 1091'0 1098'2 1091'0 1098'0 7'4 1090'4 12:39A Chart for @S6Q Options for @S6Q
Sep 26 1076'2 1083'2 1076'0 1083'2 7'0 1076'2 12:39A Chart for @S6U Options for @S6U
Nov 26 1081'4 1088'6 1080'4 1088'6 6'6 1082'0 12:39A Chart for @S6X Options for @S6X
Jan 27 1093'0 1099'2 1092'6 1099'2 6'0 1093'2 12:39A Chart for @S7F Options for @S7F
Mar 27 1093'0 1099'4 1093'0 1099'4 4'2 1095'2 12:39A Chart for @S7H Options for @S7H
May 27 1103'6 1105'2 1103'6 1105'2 5'0 1100'2 12:38A Chart for @S7K Options for @S7K
Jul 27 1110'2 1112'0 1110'2 1112'0 4'6 1107'2 12:39A Chart for @S7N Options for @S7N
Aug 27 1084'6 0'0 1100'2 12:38A Chart for @S7Q Options for @S7Q
Sep 27 1057'0 0'0 1083'2 12:38A Chart for @S7U Options for @S7U
Nov 27 1082'4 0'0 1083'0 12:38A Chart for @S7X Options for @S7X
Jan 28 1092'0 0'0 1093'4 12:38A Chart for @S8F Options for @S8F
Mar 28 1091'4 0'0 1091'4 12:38A Chart for @S8H Options for @S8H
May 28 1096'4 0'0 1096'4 12:38A Chart for @S8K Options for @S8K
Jul 28 1103'6 0'0 1103'6 12:38A Chart for @S8N Options for @S8N
Aug 28 1096'4 0'0 1096'4 01/23 Chart for @S8Q Options for @S8Q
Sep 28 1079'2 0'0 1079'2 01/25 Chart for @S8U Options for @S8U
Nov 28 1083'6 0'0 1077'0 12:38A Chart for @S8X Options for @S8X
Jul 29 1096'2 0'0 1096'2 01/25 Chart for @S9N Options for @S9N
Nov 29 1082'0 0'0 1082'0 01/25 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: 41oF Feels Like: 41oF
Humid: 82% Dew Pt: 36oF
Barom: 30.27 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 7:13 Sunset: 5:21
As reported at FRENCH CAMP, CA at 10:00 PM
 
Local Radar
Stockton, CA
Radar
 
Local Forecast
Stockton, CA

Monday
Tuesday
Wednesday
Thursday
Friday
High: 59°F
Low: 38°F
Precip: 0%		 High: 61°F
Low: 38°F
Precip: 28%		 High: 62°F
Low: 44°F
Precip: 27%		 High: 61°F
Low: 42°F
Precip: 0%		 High: 62°F
Low: 43°F
Precip: 0%
View complete Local Weather

DTN Ag Headline News
Top 5 Things to Watch
USDA Jan. 1 Cattle on Feed Report
Severe Winter Storm Threatens US Cattle
View From the Range
America's Best Young Farmers/Ranchers-5
SD Land Dispute Ended - 2
2025 Wheat Quality Award Winners Named
Deere Introduces See & Spray Gen 2
USDA Launches $100M Screwworm Challenge

DTN Ag Headline News
Top 5 Things to Watch
USDA Jan. 1 Cattle on Feed Report
Severe Winter Storm Threatens US Cattle
View From the Range
America's Best Young Farmers/Ranchers-5
SD Land Dispute Ended - 2
2025 Wheat Quality Award Winners Named
Deere Introduces See & Spray Gen 2
USDA Launches $100M Screwworm Challenge

My Market Watch
Click Here to Customize
Commodities
@C6H 431'4 1'0
@S6H 1076'2 8'4
@W6H 533'0 3'4
@O6H 301'2 4'0
Stocks
MSFT 465.9500 14.8100
WMT 117.7300 - 0.1000
XOM 134.9700 1.3300
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6H)
Exchange:  CBOT
Last Trade:  431'4
Change:  1'0
Bid:  431'2
Ask:  431'4
Today's High:  431'4
Today's Low:  430'0
Volume:  257,317
Open:  430'0
Settle:  430'4
Prev:  430'4
Contract High: 
Contract Low: 
Updated:  Jan-26-2026
12:38:00AM
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