Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 26 420'2 426'4 420'0 426'4 6'2 420'2 10:39A Chart for @C6H Options for @C6H
May 26 427'6 433'4 427'2 433'2 5'4 427'6 10:39A Chart for @C6K Options for @C6K
Jul 26 434'0 439'0 433'4 438'6 4'6 434'0 10:39A Chart for @C6N Options for @C6N
Sep 26 433'4 436'6 432'4 436'6 3'4 433'2 10:39A Chart for @C6U Options for @C6U
Dec 26 447'0 449'6 446'2 449'4 2'6 446'6 10:39A Chart for @C6Z Options for @C6Z
Mar 27 460'4 462'6 459'6 462'4 2'2 460'2 10:38A Chart for @C7H Options for @C7H
May 27 467'6 469'4 467'2 469'2 2'0 467'2 10:38A Chart for @C7K Options for @C7K
Jul 27 471'4 473'6 471'0 473'4 2'4 471'0 10:38A Chart for @C7N Options for @C7N
Sep 27 459'2 459'2 458'2 459'0 -0'2 459'2 10:35A Chart for @C7U Options for @C7U
Dec 27 464'4 465'2 464'0 465'0 -0'4 465'4 10:33A Chart for @C7Z Options for @C7Z
Mar 28 477'6 0'0 477'4 10:33A Chart for @C8H Options for @C8H
May 28 484'2 0'0 484'2 10:33A Chart for @C8K Options for @C8K
Jul 28 489'2 0'0 485'0 10:33A Chart for @C8N Options for @C8N
Sep 28 465'2 0'0 465'2 10:32A Chart for @C8U Options for @C8U
Dec 28 472'0 0'0 471'6 10:32A Chart for @C8Z Options for @C8Z
Jul 29 490'0 0'0 490'0 08:30A Chart for @C9N Options for @C9N
Dec 29 470'2 0'0 470'2 08:30A Chart for @C9Z Options for @C9Z
@KW - KC HRW WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 26 517'2 528'6 517'2 528'6 11'4 517'2 10:39A Chart for @KW6H Options for @KW6H
May 26 528'2 539'6 528'2 539'4 10'6 528'6 10:39A Chart for @KW6K Options for @KW6K
Jul 26 541'6 552'4 541'6 552'4 10'6 541'6 10:38A Chart for @KW6N Options for @KW6N
Sep 26 557'4 566'6 557'2 566'6 10'0 556'6 10:39A Chart for @KW6U Options for @KW6U
Dec 26 576'6 586'4 576'6 586'4 9'6 576'6 10:39A Chart for @KW6Z Options for @KW6Z
Mar 27 597'2 600'0 597'2 600'0 -4'6 592'2s 10:39A Chart for @KW7H Options for @KW7H
May 27 615'6 -5'0 600'2s 10:38A Chart for @KW7K Options for @KW7K
Jul 27 606'0 606'0 601'4 601'4 -5'2 599'0s 10:38A Chart for @KW7N Options for @KW7N
Sep 27 599'0 -4'6 606'2s 10:38A Chart for @KW7U Options for @KW7U
Dec 27 620'0 -4'6 622'4s 08:30A Chart for @KW7Z Options for @KW7Z
Mar 28 631'6 -4'6 631'6s 10:38A Chart for @KW8H Options for @KW8H
May 28 628'4 -4'6 628'4s 01/15 Chart for @KW8K Options for @KW8K
Jul 28 616'2 -4'6 616'2s 08:30A Chart for @KW8N Options for @KW8N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 26 1053'0 1056'4 1047'6 1053'2 0'2 1053'0 10:39A Chart for @S6H Options for @S6H
May 26 1064'2 1067'6 1059'4 1064'6 0'4 1064'2 10:39A Chart for @S6K Options for @S6K
Jul 26 1076'0 1080'0 1072'4 1077'2 1'0 1076'2 10:39A Chart for @S6N Options for @S6N
Aug 26 1073'2 1076'6 1070'0 1074'2 1'0 1073'2 10:39A Chart for @S6Q Options for @S6Q
Sep 26 1058'6 1062'4 1056'2 1059'6 1'0 1058'6 10:39A Chart for @S6U Options for @S6U
Nov 26 1063'6 1068'2 1062'0 1065'6 1'4 1064'2 10:39A Chart for @S6X Options for @S6X
Jan 27 1076'2 1079'2 1073'6 1076'2 0'6 1075'4 10:39A Chart for @S7F Options for @S7F
Mar 27 1078'0 1081'0 1075'0 1078'0 0'0 1078'0 10:39A Chart for @S7H Options for @S7H
May 27 1084'6 1084'6 1082'4 1082'4 -0'6 1083'2 10:39A Chart for @S7K Options for @S7K
Jul 27 1091'6 1091'6 1089'0 1089'2 -0'6 1090'0 10:39A Chart for @S7N Options for @S7N
Aug 27 1088'6 0'0 1083'2 10:39A Chart for @S7Q Options for @S7Q
Sep 27 1057'0 0'0 1066'0 10:37A Chart for @S7U Options for @S7U
Nov 27 1066'0 1067'4 1064'0 1064'0 -1'4 1065'4 10:39A Chart for @S7X Options for @S7X
Jan 28 1080'0 0'0 1077'6 10:37A Chart for @S8F Options for @S8F
Mar 28 1075'6 0'0 1075'6 08:30A Chart for @S8H Options for @S8H
May 28 1080'6 0'0 1080'6 10:24A Chart for @S8K Options for @S8K
Jul 28 1088'0 0'0 1088'0 10:37A Chart for @S8N Options for @S8N
Aug 28 1080'6 0'0 1080'6 01/15 Chart for @S8Q Options for @S8Q
Sep 28 1062'4 0'0 1062'4 08:30A Chart for @S8U Options for @S8U
Nov 28 1060'0 0'0 1060'2 10:37A Chart for @S8X Options for @S8X
Jul 29 1079'4 0'0 1079'4 08:30A Chart for @S9N Options for @S9N
Nov 29 1065'2 0'0 1065'2 01/15 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: 38oF Feels Like: 38oF
Humid: 97% Dew Pt: 37oF
Barom: 30.1 Wind Dir: S
Cond: N/A Wind Spd: 3 mph
Sunrise: 7:18 Sunset: 5:10
As reported at FRENCH CAMP, CA at 8:00 AM
 
Local Radar
Stockton, CA
Radar
 
Local Forecast
Stockton, CA

Friday

Saturday

Sunday

Monday

Tuesday
High: 61°F
Low: 39°F
Precip: 0%
High: 62°F
Low: 39°F
Precip: 0%
High: 63°F
Low: 41°F
Precip: 0%
High: 62°F
Low: 40°F
Precip: 0%
High: 62°F
Low: 40°F
Precip: 0%
View complete Local Weather

DTN Ag Headline News
America's Best Young Farmers/Ranchers-4
View From the Range
Congress Looks to Boost Ad-Hoc Aid
Corteva May Seek Own Loyalty Trial
DTN Retail Fertilizer Trends
America's Best Young Farmers/Ranchers-3
Ag Secretary Champions Ag Policy Wins
USDA Reports Review
Farm Policy Outlook for 2026

DTN Ag Headline News
America's Best Young Farmers/Ranchers-4
View From the Range
Congress Looks to Boost Ad-Hoc Aid
Corteva May Seek Own Loyalty Trial
DTN Retail Fertilizer Trends
America's Best Young Farmers/Ranchers-3
Ag Secretary Champions Ag Policy Wins
USDA Reports Review
Farm Policy Outlook for 2026

My Market Watch
Click Here to Customize
Commodities
@C6H 426'4 6'2
@S6H 1053'2 0'2
@W6H 520'6 10'2
@O6H 299'6 6'4
Stocks
MSFT 460.5000 3.8400
WMT 118.7950 - 0.4050
XOM 129.8600 0.7300
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C6H)
Exchange:  CBOT
Last Trade:  426'4
Change:  6'2
Bid:  426'2
Ask:  426'4
Today's High:  426'4
Today's Low:  420'0
Volume:  193,927
Open:  420'2
Settle:  420'2
Prev:  420'2
Contract High: 
Contract Low: 
Updated:  Jan-16-2026
10:39:00AM
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