Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 26 445'0 448'6 420'0 421'6 -24'2 421'4s 05:13P Chart for @C6H Options for @C6H
May 26 453'2 456'6 429'0 430'4 -23'2 430'4s 05:05P Chart for @C6K Options for @C6K
Jul 26 459'2 463'0 436'0 437'6 -22'2 438'0s 05:02P Chart for @C6N Options for @C6N
Sep 26 452'0 455'2 436'2 437'6 -14'4 438'6s 04:59P Chart for @C6U Options for @C6U
Dec 26 463'0 466'2 449'0 450'4 -12'4 451'4s 04:45P Chart for @C6Z Options for @C6Z
Mar 27 476'0 478'6 462'2 463'6 -12'0 465'0s 04:45P Chart for @C7H Options for @C7H
May 27 483'0 485'2 469'6 471'0 -11'4 472'2s 04:45P Chart for @C7K Options for @C7K
Jul 27 486'0 488'4 474'0 475'2 -10'6 476'2s 04:45P Chart for @C7N Options for @C7N
Sep 27 468'4 468'6 459'4 459'6 -7'2 460'6s 01:30P Chart for @C7U Options for @C7U
Dec 27 471'4 473'2 463'4 464'2 -6'4 465'4s 04:45P Chart for @C7Z Options for @C7Z
Mar 28 485'0 485'0 483'2 484'0 -6'6 477'2s 01:20P Chart for @C8H Options for @C8H
May 28 482'0 -6'0 482'0s 01:20P Chart for @C8K Options for @C8K
Jul 28 489'2 -6'6 484'0s 01:20P Chart for @C8N Options for @C8N
Sep 28 464'2 -6'6 464'2s 01:20P Chart for @C8U Options for @C8U
Dec 28 469'2 469'2 468'0 468'0 -5'0 469'2s 03:48P Chart for @C8Z Options for @C8Z
Jul 29 487'4 -5'0 487'4s 01:20P Chart for @C9N Options for @C9N
Dec 29 466'4 -4'4 466'4s 03:50P Chart for @C9Z Options for @C9Z
@KW - KC HRW WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 26 530'0 544'6 521'4 528'0 -3'4 526'6s 04:56P Chart for @KW6H Options for @KW6H
May 26 543'0 555'4 533'2 539'2 -5'0 538'0s 04:47P Chart for @KW6K Options for @KW6K
Jul 26 555'0 568'0 546'4 552'6 -5'0 551'4s 03:16P Chart for @KW6N Options for @KW6N
Sep 26 570'0 581'6 561'6 567'4 -4'6 566'2s 01:30P Chart for @KW6U Options for @KW6U
Dec 26 590'6 600'4 581'0 586'4 -4'6 586'0s 04:45P Chart for @KW6Z Options for @KW6Z
Mar 27 605'6 615'0 601'0 601'0 -4'0 602'0s 01:30P Chart for @KW7H Options for @KW7H
May 27 615'6 -3'4 610'4s 01:20P Chart for @KW7K Options for @KW7K
Jul 27 616'0 618'2 615'2 617'4 -2'0 609'4s 02:40P Chart for @KW7N Options for @KW7N
Sep 27 599'0 -1'2 616'0s 01:20P Chart for @KW7U Options for @KW7U
Dec 27 620'0 0'0 632'4s 01:20P Chart for @KW7Z Options for @KW7Z
Mar 28 641'6 -0'6 641'6s 01:20P Chart for @KW8H Options for @KW8H
May 28 638'4 -0'6 638'4s 01:20P Chart for @KW8K Options for @KW8K
Jul 28 626'2 -0'6 626'2s 01:20P Chart for @KW8N Options for @KW8N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 26 1053'6 1056'4 1033'2 1034'6 -15'4 1033'0s 01:20P Chart for @S6F Options for @S6F
Mar 26 1062'0 1071'2 1043'2 1050'4 -13'4 1049'0s 05:09P Chart for @S6H Options for @S6H
May 26 1074'2 1083'2 1056'6 1063'2 -12'6 1061'6s 03:53P Chart for @S6K Options for @S6K
Jul 26 1088'4 1096'0 1070'2 1077'2 -12'2 1075'4s 05:03P Chart for @S6N Options for @S6N
Aug 26 1085'4 1092'4 1068'6 1075'4 -10'2 1073'6s 04:45P Chart for @S6Q Options for @S6Q
Sep 26 1068'2 1076'4 1055'2 1063'0 -7'0 1061'0s 01:20P Chart for @S6U Options for @S6U
Nov 26 1071'6 1080'0 1060'2 1069'2 -4'6 1067'0s 04:54P Chart for @S6X Options for @S6X
Jan 27 1083'4 1089'6 1073'0 1080'2 -4'0 1078'4s 01:30P Chart for @S7F Options for @S7F
Mar 27 1084'2 1090'0 1075'6 1081'6 -2'2 1081'0s 02:31P Chart for @S7H Options for @S7H
May 27 1088'4 1092'6 1081'2 1087'2 -0'6 1086'6s 01:20P Chart for @S7K Options for @S7K
Jul 27 1098'0 1100'0 1093'2 1093'2 0'2 1093'4s 01:20P Chart for @S7N Options for @S7N
Aug 27 1088'6 0'4 1086'6s 01:20P Chart for @S7Q Options for @S7Q
Sep 27 1057'0 1'0 1069'2s 01:20P Chart for @S7U Options for @S7U
Nov 27 1071'0 1073'0 1062'4 1069'0 2'0 1068'6s 04:45P Chart for @S7X Options for @S7X
Jan 28 1080'0 1080'0 1080'0 1080'0 2'0 1077'6s 01:20P Chart for @S8F Options for @S8F
Mar 28 1075'6 2'0 1075'6s 01:20P Chart for @S8H Options for @S8H
May 28 1078'6 2'0 1078'6s 01:20P Chart for @S8K Options for @S8K
Jul 28 1084'6 1'6 1084'6s 01:20P Chart for @S8N Options for @S8N
Aug 28 1077'4 1'6 1077'4s 01:20P Chart for @S8Q Options for @S8Q
Sep 28 1057'4 1'6 1057'4s 01:20P Chart for @S8U Options for @S8U
Nov 28 1056'0 1'2 1056'2s 01:20P Chart for @S8X Options for @S8X
Jul 29 1075'4 1'2 1075'4s 01:20P Chart for @S9N Options for @S9N
Nov 29 1061'2 1'2 1061'2s 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: 61oF Feels Like: 60oF
Humid: 60% Dew Pt: 47oF
Barom: 30.26 Wind Dir: W
Cond: N/A Wind Spd: 5 mph
Sunrise: 7:20 Sunset: 5:06
As reported at FRENCH CAMP, CA at 3:00 PM
 
Local Radar
Stockton, CA
Radar
 
Local Forecast
Stockton, CA

Monday
Tuesday
Wednesday
Thursday
Friday
High: 60°F
Low: 35°F
Precip: 0%		 High: 57°F
Low: 37°F
Precip: 0%		 High: 57°F
Low: 38°F
Precip: 0%		 High: 59°F
Low: 40°F
Precip: 0%		 High: 60°F
Low: 40°F
Precip: 0%
View complete Local Weather

DTN Ag Headline News
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
Ad-Hoc Aid Masks Deeper Market Issues
America's Best Young Farmers/Ranchers-2
DTN Retail Fertilizer Trends

DTN Ag Headline News
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
Ad-Hoc Aid Masks Deeper Market Issues
America's Best Young Farmers/Ranchers-2
DTN Retail Fertilizer Trends

My Market Watch
Click Here to Customize
Commodities
@C6H 421'6 -24'2
@S6F 1034'6 -15'4
@W6H 512'2 -6'0
@O6H 292'6 -10'0
Stocks
MSFT 477.1800 - 2.1000
WMT 117.9700 3.4400
XOM 124.0300 - 0.5800
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6H)
Exchange:  CBOT
Last Trade:  421'6
Change:  -24'2
Bid:  421'4
Ask:  421'4
Today's High:  448'6
Today's Low:  420'0
Volume:  527,875
Open:  445'0
Settle:  421'4s
Prev:  445'6
Contract High: 
Contract Low: 
Updated:  Jan-12-2026
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