Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 26 422'4 424'0 422'2 422'6 0'6 422'0 11:38P Chart for @C6H Options for @C6H
May 26 430'0 431'6 430'0 430'4 0'6 429'6 11:38P Chart for @C6K Options for @C6K
Jul 26 436'0 438'0 436'0 436'6 0'6 436'0 11:38P Chart for @C6N Options for @C6N
Sep 26 434'4 436'6 434'4 435'6 1'2 434'4 11:38P Chart for @C6U Options for @C6U
Dec 26 447'6 449'6 447'4 448'6 1'0 447'6 11:38P Chart for @C6Z Options for @C6Z
Mar 27 460'4 463'2 460'4 462'2 1'2 461'0 11:38P Chart for @C7H Options for @C7H
May 27 467'4 470'0 467'4 469'0 1'2 467'6 11:38P Chart for @C7K Options for @C7K
Jul 27 472'6 473'4 472'4 473'2 1'6 471'4 11:38P Chart for @C7N Options for @C7N
Sep 27 458'2 458'2 458'2 458'2 1'2 457'0 11:35P Chart for @C7U Options for @C7U
Dec 27 462'6 463'0 462'6 463'0 1'2 461'6 11:37P Chart for @C7Z Options for @C7Z
Mar 28 484'0 0'0 473'6 11:37P Chart for @C8H Options for @C8H
May 28 478'6 0'0 478'6 11:35P Chart for @C8K Options for @C8K
Jul 28 489'2 0'0 480'2 11:37P Chart for @C8N Options for @C8N
Sep 28 460'4 0'0 460'4 11:31P Chart for @C8U Options for @C8U
Dec 28 469'4 0'0 467'0 11:37P Chart for @C8Z Options for @C8Z
Jul 29 485'2 0'0 485'2 01:20P Chart for @C9N Options for @C9N
Dec 29 465'2 0'0 465'2 01:20P Chart for @C9Z Options for @C9Z
@KW - KC HRW WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 26 522'0 524'6 522'0 523'4 1'2 522'2 11:38P Chart for @KW6H Options for @KW6H
May 26 533'4 535'6 533'4 534'4 1'0 533'4 11:39P Chart for @KW6K Options for @KW6K
Jul 26 547'0 548'2 546'6 547'0 0'6 546'2 11:38P Chart for @KW6N Options for @KW6N
Sep 26 562'2 562'4 561'6 562'0 1'0 561'0 11:39P Chart for @KW6U Options for @KW6U
Dec 26 581'4 581'4 581'4 581'4 0'4 581'0 11:39P Chart for @KW6Z Options for @KW6Z
Mar 27 597'2 597'2 597'2 597'2 0'2 597'0 11:39P Chart for @KW7H Options for @KW7H
May 27 615'6 1'0 605'2s 11:38P Chart for @KW7K Options for @KW7K
Jul 27 603'2 603'2 601'2 601'2 1'4 604'2s 11:38P 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 07:00P Chart for @KW7Z Options for @KW7Z
Mar 28 636'4 1'2 636'4s 07:00P 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 07:00P Chart for @KW8N Options for @KW8N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 26 1033'2 0'0 1030'4 01:20P Chart for @S6F Options for @S6F
Mar 26 1043'4 1044'6 1041'4 1042'4 0'0 1042'4 11:38P Chart for @S6H Options for @S6H
May 26 1056'2 1057'0 1054'2 1055'2 0'2 1055'0 11:38P Chart for @S6K Options for @S6K
Jul 26 1068'4 1070'2 1067'6 1068'4 0'2 1068'2 11:37P Chart for @S6N Options for @S6N
Aug 26 1066'0 1067'2 1065'2 1066'0 0'4 1065'4 11:38P Chart for @S6Q Options for @S6Q
Sep 26 1053'0 1053'6 1052'2 1053'2 1'0 1052'2 11:38P Chart for @S6U Options for @S6U
Nov 26 1058'2 1059'4 1058'0 1059'0 1'0 1058'0 11:38P Chart for @S6X Options for @S6X
Jan 27 1069'4 1070'4 1069'2 1069'2 -0'4 1069'6 11:38P Chart for @S7F Options for @S7F
Mar 27 1072'0 1072'6 1071'6 1071'6 -0'2 1072'0 11:37P Chart for @S7H Options for @S7H
May 27 1078'0 1078'0 1078'0 1078'0 0'0 1078'0 11:38P Chart for @S7K Options for @S7K
Jul 27 1084'4 0'0 1085'4 11:38P Chart for @S7N Options for @S7N
Aug 27 1088'6 0'0 1079'0 11:11P Chart for @S7Q Options for @S7Q
Sep 27 1057'0 0'0 1061'6 11:35P Chart for @S7U Options for @S7U
Nov 27 1063'0 0'0 1062'0 11:37P Chart for @S7X Options for @S7X
Jan 28 1080'0 0'0 1071'0 11:37P Chart for @S8F Options for @S8F
Mar 28 1069'0 0'0 1069'0 07:00P Chart for @S8H Options for @S8H
May 28 1072'0 0'0 1072'0 11:37P Chart for @S8K Options for @S8K
Jul 28 1081'2 0'0 1081'2 11:37P Chart for @S8N Options for @S8N
Aug 28 1074'0 0'0 1074'0 01:20P Chart for @S8Q Options for @S8Q
Sep 28 1054'0 0'0 1054'0 07:00P Chart for @S8U Options for @S8U
Nov 28 1060'0 0'0 1052'0 11:35P Chart for @S8X Options for @S8X
Jul 29 1071'2 0'0 1071'2 01:20P Chart for @S9N Options for @S9N
Nov 29 1057'0 0'0 1057'0 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: 46oF Feels Like: 46oF
Humid: 100% Dew Pt: 46oF
Barom: 30.14 Wind Dir: ESE
Cond: N/A Wind Spd: 3 mph
Sunrise: 7:19 Sunset: 5:09
As reported at FRENCH CAMP, CA at 9:00 PM
 
Local Radar
Stockton, CA
Radar
 
Local Forecast
Stockton, CA

Thursday
Friday
Saturday
Sunday
Monday
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: 61°F
Low: 41°F
Precip: 0%		 High: 60°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 422'6 0'6
@S6F 1033'2 0'0
@W6H 513'0 0'4
@O6H 292'0 4'6
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:  422'6
Change:  0'6
Bid:  422'4
Ask:  423'0
Today's High:  424'0
Today's Low:  422'2
Volume:  232,729
Open:  422'4
Settle:  422'0
Prev:  422'0
Contract High: 
Contract Low: 
Updated:  Jan-14-2026
11:37:00PM
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