Phil O'Connell Grain Co.

Quotes

Name	Sym	Prev	Open	High	Low	Last Trade	Change	Last Update
CORN Mar 26	@C6H	446'6	446'0	448'0	445'4	445'6	-0'6	1:19P Jan 08
CORN May 26	@C6K	454'0	453'4	455'6	452'6	453'2	0'0	1:19P Jan 08
CORN Jul 26	@C6N	459'6	459'2	462'0	459'0	460'2	0'6	1:19P Jan 08
CORN Sep 26	@C6U	452'4	452'4	454'4	452'2	453'0	1'2	1:19P Jan 08
CORN Dec 26	@C6Z	463'6	463'4	465'6	463'2	464'2	0'6	1:19P Jan 08
CORN Mar 27	@C7H	476'6	476'2	478'4	476'2	477'0	0'4	1:19P Jan 08
CORN May 27	@C7K	483'4	483'2	485'0	483'0	483'6	0'6	1:18P Jan 08
CORN Jul 27	@C7N	487'2	486'6	488'4	486'4	487'6	0'4	1:15P Jan 08
CORN Sep 27	@C7U	468'0				468'2	0'6	1:15P Jan 08
CORN Dec 27	@C7Z	472'0	472'0	473'6	472'0	472'6	0'6	1:15P Jan 08
CORN Mar 28	@C8H	484'0	484'6	484'6	484'6	484'6	0'6	1:15P Jan 08
CORN May 28	@C8K	487'6				488'4	0'6	1:15P Jan 08
CORN Jul 28	@C8N	490'4				489'2	0'6	1:15P Jan 08
CORN Sep 28	@C8U	470'6				471'4	0'6	1:15P Jan 08
CORN Dec 28	@C8Z	474'0				471'0	0'6	1:15P Jan 08
CORN Jul 29	@C9N	492'2				493'0	0'6	1:15P Jan 08
CORN Dec 29	@C9Z	470'6				471'4	0'6	1:15P Jan 08
KC HRW WHEAT Mar 26	@KW6H	531'4	531'6	535'0	528'0	529'6	-1'2	1:19P Jan 08
KC HRW WHEAT May 26	@KW6K	543'2	543'4	546'6	540'2	542'6	-0'2	1:19P Jan 08
KC HRW WHEAT Jul 26	@KW6N	556'0	557'4	559'2	553'2	556'0	0'4	1:19P Jan 08
KC HRW WHEAT Sep 26	@KW6U	571'0	571'0	573'6	568'6	571'2	0'4	1:19P Jan 08
KC HRW WHEAT Dec 26	@KW6Z	590'6	592'4	593'2	587'6	591'0	0'4	1:19P Jan 08
KC HRW WHEAT Mar 27	@KW7H	606'6	604'6	607'6	604'6	607'6	0'6	1:15P Jan 08
KC HRW WHEAT May 27	@KW7K	614'6	615'6	615'6	615'6	615'6	1'2	1:15P Jan 08
KC HRW WHEAT Jul 27	@KW7N	613'6	613'6	615'0	613'6	614'2	1'4	1:15P Jan 08
KC HRW WHEAT Sep 27	@KW7U	617'2				599'0	1'6	1:15P Jan 08
KC HRW WHEAT Dec 27	@KW7Z	632'4				620'0	1'4	1:15P Jan 08
KC HRW WHEAT Mar 28	@KW8H	642'4				644'0	1'4	1:15P Jan 08
KC HRW WHEAT May 28	@KW8K	639'2				640'6	1'4	1:15P Jan 08
KC HRW WHEAT Jul 28	@KW8N	627'0				628'4	1'4	1:15P Jan 08
SOYBEANS Jan 26	@S6F	1052'6	1050'2	1053'0	1048'6	1049'4	-5'6	1:15P Jan 08
SOYBEANS Mar 26	@S6H	1067'0	1066'0	1067'6	1060'6	1061'2	-5'6	1:19P Jan 08
SOYBEANS May 26	@S6K	1078'6	1077'4	1079'0	1072'4	1073'6	-5'4	1:19P Jan 08
SOYBEANS Jul 26	@S6N	1090'2	1089'0	1091'0	1085'2	1086'6	-4'0	1:19P Jan 08
SOYBEANS Aug 26	@S6Q	1086'4	1085'6	1087'6	1082'0	1083'2	-3'4	1:19P Jan 08
SOYBEANS Sep 26	@S6U	1071'4	1071'0	1073'4	1068'2	1068'4	-3'0	1:19P Jan 08
SOYBEANS Nov 26	@S6X	1075'2	1073'4	1077'6	1071'6	1073'2	-2'2	1:19P Jan 08
SOYBEANS Jan 27	@S7F	1085'4	1084'2	1087'0	1082'4	1083'4	-2'0	1:19P Jan 08
SOYBEANS Mar 27	@S7H	1086'0	1084'4	1088'0	1082'4	1084'4	-1'6	1:19P Jan 08
SOYBEANS May 27	@S7K	1090'0	1087'6	1090'6	1087'6	1088'2	-1'4	1:15P Jan 08
SOYBEANS Jul 27	@S7N	1095'4	1094'6	1094'6	1094'2	1094'2	-1'2	1:19P Jan 08
SOYBEANS Aug 27	@S7Q	1087'6				1088'6	-1'0	1:15P Jan 08
SOYBEANS Sep 27	@S7U	1071'0				1057'0	-1'0	1:15P Jan 08
SOYBEANS Nov 27	@S7X	1069'4	1072'2	1072'2	1067'0	1068'0	-0'6	1:15P Jan 08
SOYBEANS Jan 28	@S8F	1078'4				1077'6	-0'6	1:15P Jan 08
SOYBEANS Mar 28	@S8H	1076'4				1075'6	-0'6	1:15P Jan 08
SOYBEANS May 28	@S8K	1079'4				1078'6	-0'6	1:15P Jan 08
SOYBEANS Jul 28	@S8N	1088'0				1085'4	-2'4	1:15P Jan 08
SOYBEANS Aug 28	@S8Q	1080'6				1078'2	-2'4	1:15P Jan 08
SOYBEANS Sep 28	@S8U	1060'6				1058'2	-2'4	1:15P Jan 08
SOYBEANS Nov 28	@S8X	1058'6				1056'0	-0'6	1:15P Jan 08
SOYBEANS Jul 29	@S9N	1078'0				1077'2	-0'6	1:15P Jan 08
SOYBEANS Nov 29	@S9X	1063'6				1063'0	-0'6	1:15P Jan 08

Click the name to show chart below.

Quick Quote

Enter a symbol below

Symbol Lookup

CORN (@C6H)
Exchange:	CBOT
Last Trade:	445'6
Change:	-0'6
Bid:	445'2
Ask:	445'2
Today's High:	448'0
Today's Low:	445'4
Volume:	148,587
Open:	446'0
Settle:	446'0s
Prev:	446'6
Contract High:
Contract Low:
Updated:	Jan-08-2026 1:19:00PM
Delay Time:	10 Minutes

DTN Market Matters Blog

Four Class 1 Railroads, Ag Group Say UP-NS Merger Application Incomplete

Editorial Staff –

Posted at Monday, January 5, 2026 9:02AM CST

@C6H

Get Future prices and Cash Bids emailed to you each morning from DTN – click here.