Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 26 447'0 451'2 446'6 450'4 3'4 451'0s 01:20P Chart for @C6H Options for @C6H
May 26 454'6 459'2 454'6 458'4 3'4 459'0s 01:20P Chart for @C6K Options for @C6K
Jul 26 460'0 465'0 460'0 463'6 3'4 464'4s 01:20P Chart for @C6N Options for @C6N
Sep 26 453'4 457'4 453'2 456'4 3'0 457'2s 01:20P Chart for @C6U Options for @C6U
Dec 26 464'4 467'6 464'0 467'0 2'6 467'6s 01:20P Chart for @C6Z Options for @C6Z
Mar 27 478'0 480'4 478'0 480'2 2'6 480'6s 01:20P Chart for @C7H Options for @C7H
May 27 485'0 487'2 485'0 486'6 2'6 487'4s 01:20P Chart for @C7K Options for @C7K
Jul 27 489'0 490'4 488'2 490'2 2'6 490'6s 01:20P Chart for @C7N Options for @C7N
Sep 27 471'0 471'0 470'6 471'0 2'2 471'2s 01:20P Chart for @C7U Options for @C7U
Dec 27 473'6 475'2 473'4 474'4 2'4 475'2s 01:20P Chart for @C7Z Options for @C7Z
Mar 28 488'4 2'4 488'4s 01:20P Chart for @C8H Options for @C8H
May 28 492'4 -0'2 492'4s 01:20P Chart for @C8K Options for @C8K
Jul 28 489'2 2'4 493'4s 01:20P Chart for @C8N Options for @C8N
Sep 28 474'0 0'2 474'0s 01:20P Chart for @C8U Options for @C8U
Dec 28 467'0 0'2 471'0s 01:20P Chart for @C8Z Options for @C8Z
Jul 29 489'2 0'2 489'2s 01:20P Chart for @C9N Options for @C9N
Dec 29 467'6 0'2 467'6s 01:20P Chart for @C9Z Options for @C9Z
@KW - KC HRW WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 26 528'4 535'0 528'4 534'2 6'0 534'0s 01:20P Chart for @KW6H Options for @KW6H
May 26 541'2 547'0 541'2 546'0 6'0 546'0s 01:20P Chart for @KW6K Options for @KW6K
Jul 26 553'0 559'4 553'0 558'6 5'6 558'4s 01:20P Chart for @KW6N Options for @KW6N
Sep 26 568'4 574'0 568'4 573'4 5'6 573'4s 01:20P Chart for @KW6U Options for @KW6U
Dec 26 589'2 592'4 588'4 592'4 5'6 592'6s 01:20P Chart for @KW6Z Options for @KW6Z
Mar 27 605'4 609'0 605'0 609'0 5'6 608'4s 01:20P Chart for @KW7H Options for @KW7H
May 27 600'6 5'6 617'0s 01:20P Chart for @KW7K Options for @KW7K
Jul 27 615'0 616'0 615'0 616'0 5'4 618'0s 01:20P Chart for @KW7N Options for @KW7N
Sep 27 599'0 4'0 624'0s 01:20P Chart for @KW7U Options for @KW7U
Dec 27 620'0 3'2 639'4s 01:20P Chart for @KW7Z Options for @KW7Z
Mar 28 649'4 3'2 649'4s 01:20P Chart for @KW8H Options for @KW8H
May 28 646'2 3'2 646'2s 01:20P Chart for @KW8K Options for @KW8K
Jul 28 634'0 3'2 634'0s 01:20P Chart for @KW8N Options for @KW8N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 26 1051'2 1064'6 1050'6 1062'6 11'6 1063'2s 01:20P Chart for @S6F Options for @S6F
Mar 26 1063'4 1077'6 1063'0 1075'6 12'6 1076'4s 01:20P Chart for @S6H Options for @S6H
May 26 1073'6 1088'6 1073'6 1086'6 13'2 1087'4s 01:20P Chart for @S6K Options for @S6K
Jul 26 1085'2 1099'6 1085'2 1097'6 13'2 1098'4s 01:20P Chart for @S6N Options for @S6N
Aug 26 1083'2 1096'2 1083'0 1094'6 12'4 1095'2s 01:20P Chart for @S6Q Options for @S6Q
Sep 26 1070'6 1081'0 1070'6 1079'2 11'2 1080'2s 01:20P Chart for @S6U Options for @S6U
Nov 26 1073'6 1084'4 1072'6 1083'0 11'0 1084'0s 01:20P Chart for @S6X Options for @S6X
Jan 27 1086'0 1093'6 1086'0 1093'6 11'0 1094'0s 01:20P Chart for @S7F Options for @S7F
Mar 27 1087'0 1093'6 1087'0 1093'4 11'0 1093'6s 01:20P Chart for @S7H Options for @S7H
May 27 1092'0 1095'0 1092'0 1095'0 10'6 1097'4s 01:20P Chart for @S7K Options for @S7K
Jul 27 1096'0 1101'6 1096'0 1101'6 10'2 1102'0s 01:20P Chart for @S7N Options for @S7N
Aug 27 1081'2 10'0 1094'0s 01:20P Chart for @S7Q Options for @S7Q
Sep 27 1067'0 9'2 1077'2s 01:20P Chart for @S7U Options for @S7U
Nov 27 1068'0 9'2 1075'0s 01:20P Chart for @S7X Options for @S7X
Jan 28 1084'0 9'2 1084'0s 01:20P Chart for @S8F Options for @S8F
Mar 28 1082'0 9'2 1082'0s 01:20P Chart for @S8H Options for @S8H
May 28 1085'0 9'2 1085'0s 01:20P Chart for @S8K Options for @S8K
Jul 28 1094'0 9'2 1094'0s 01:20P Chart for @S8N Options for @S8N
Aug 28 1086'6 9'2 1086'6s 01:20P Chart for @S8Q Options for @S8Q
Sep 28 1066'6 9'2 1066'6s 01:20P Chart for @S8U Options for @S8U
Nov 28 1095'0 9'2 1067'6s 01:20P Chart for @S8X Options for @S8X
Jul 29 1087'0 9'2 1087'0s 01:20P Chart for @S9N Options for @S9N
Nov 29 1072'6 9'2 1072'6s 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: 57oF Feels Like: 57oF
Humid: 100% Dew Pt: 57oF
Barom: 29.66 Wind Dir: SE
Cond: N/A Wind Spd: 10 mph
Sunrise: 7:18 Sunset: 4:51
As reported at FRENCH CAMP, CA at 12:00 PM
 
Local Radar
Stockton, CA
Radar
 
Local Forecast
Stockton, CA

Wednesday
Thursday
Friday
Saturday
Sunday
High: 65°F
Low: 53°F
Precip: 66%		 High: 57°F
Low: 51°F
Precip: 80%		 High: 54°F
Low: 48°F
Precip: 80%		 High: 50°F
Low: 44°F
Precip: 0%		 High: 48°F
Low: 39°F
Precip: 0%
View complete Local Weather

DTN Ag Headline News
Christmas Delivery Permit Granted
North Dakota Seeks Bond in Hansen-Mueller Case
DTN Retail Fertilizer Trends
Top 10 Ag Stories of 2025: No. 6
Top 10 Ag Stories of 2025: No. 7
Weather Extremes Challenge Southeast Producers
Clayton's Favorite Story of 2025
Top 10 Ag Stories of 2025: No. 8
Top 5 Things to Watch

DTN Ag Headline News
Christmas Delivery Permit Granted
North Dakota Seeks Bond in Hansen-Mueller Case
DTN Retail Fertilizer Trends
Top 10 Ag Stories of 2025: No. 6
Top 10 Ag Stories of 2025: No. 7
Weather Extremes Challenge Southeast Producers
Clayton's Favorite Story of 2025
Top 10 Ag Stories of 2025: No. 8
Top 5 Things to Watch

My Market Watch
Click Here to Customize
Commodities
@C6H 450'4 3'4
@S6F 1062'6 11'6
@W6H 522'4 4'6
@O6H 303'6 10'4
Stocks
MSFT 488.0200 1.1700
WMT 111.6100 0.7100
XOM 119.2200 - 0.2000
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6H)
Exchange:  CBOT
Last Trade:  450'4
Change:  3'4
Bid:  450'2
Ask:  450'6
Today's High:  451'2
Today's Low:  446'6
Volume:  86,944
Open:  447'0
Settle:  451'0s
Prev:  447'4
Contract High: 
Contract Low: 
Updated:  Dec-24-2025
12:04:00PM
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