Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 26 428'0 431'2 426'6 431'2 2'6 430'4s 01:30P Chart for @C6H Options for @C6H
May 26 438'4 442'6 438'0 442'0 3'4 442'0s 01:30P Chart for @C6K Options for @C6K
Jul 26 447'4 450'6 446'4 450'2 2'6 450'2s 01:30P Chart for @C6N Options for @C6N
Sep 26 449'0 452'4 448'2 452'0 3'2 452'2s 01:30P Chart for @C6U Options for @C6U
Dec 26 463'6 467'0 463'2 467'0 3'2 467'0s 01:30P Chart for @C6Z Options for @C6Z
Mar 27 476'0 479'0 475'4 479'0 2'4 478'6s 01:30P Chart for @C7H Options for @C7H
May 27 483'0 485'6 482'6 485'4 2'2 485'2s 01:20P Chart for @C7K Options for @C7K
Jul 27 486'2 489'2 486'2 489'2 2'2 489'0s 01:30P Chart for @C7N Options for @C7N
Sep 27 469'0 471'0 469'0 470'4 2'2 470'6s 01:30P Chart for @C7U Options for @C7U
Dec 27 473'6 476'4 473'6 476'4 2'6 476'6s 01:20P Chart for @C7Z Options for @C7Z
Mar 28 484'4 487'0 484'4 486'6 2'4 487'2s 01:20P Chart for @C8H Options for @C8H
May 28 487'4 2'4 492'4s 01:20P Chart for @C8K Options for @C8K
Jul 28 493'6 493'6 493'6 493'6 2'6 494'6s 01:20P Chart for @C8N Options for @C8N
Sep 28 470'0 2'2 473'2s 01:20P Chart for @C8U Options for @C8U
Dec 28 473'0 2'2 477'2s 01:20P Chart for @C8Z Options for @C8Z
Jul 29 493'6 2'2 493'6s 01:20P Chart for @C9N Options for @C9N
Dec 29 467'0 0'0 466'6s 01:20P Chart for @C9Z Options for @C9Z
@KW - KC HRW WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 26 552'6 558'0 547'0 552'2 -1'6 552'4s 01:30P Chart for @KW6H Options for @KW6H
May 26 566'0 570'4 559'2 563'4 -2'6 564'2s 01:30P Chart for @KW6K Options for @KW6K
Jul 26 579'2 584'0 572'6 577'0 -3'4 577'2s 01:30P Chart for @KW6N Options for @KW6N
Sep 26 594'4 598'2 587'2 591'0 -3'6 591'6s 01:30P Chart for @KW6U Options for @KW6U
Dec 26 618'2 618'6 608'6 612'4 -3'6 613'2s 01:30P Chart for @KW6Z Options for @KW6Z
Mar 27 633'0 636'6 626'4 629'4 -3'6 630'0s 01:30P Chart for @KW7H Options for @KW7H
May 27 635'0 637'0 635'0 637'0 -3'4 637'2s 01:20P Chart for @KW7K Options for @KW7K
Jul 27 637'2 637'2 631'0 631'0 -4'0 631'4s 01:20P Chart for @KW7N Options for @KW7N
Sep 27 650'0 -3'0 637'0s 01:20P Chart for @KW7U Options for @KW7U
Dec 27 660'0 -1'2 647'6s 01:20P Chart for @KW7Z Options for @KW7Z
Mar 28 650'6 -1'0 653'6s 01:20P Chart for @KW8H Options for @KW8H
May 28 656'2 -1'0 656'2s 01:20P Chart for @KW8K Options for @KW8K
Jul 28 644'0 -1'0 644'0s 01:20P Chart for @KW8N Options for @KW8N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 26 1138'6 1150'0 1132'2 1148'4 8'6 1148'2s 01:30P Chart for @S6H Options for @S6H
May 26 1155'0 1166'0 1148'2 1165'2 9'6 1165'0s 01:30P Chart for @S6K Options for @S6K
Jul 26 1167'2 1178'4 1161'6 1177'0 9'2 1177'4s 01:20P Chart for @S6N Options for @S6N
Aug 26 1158'0 1167'6 1152'6 1167'0 9'2 1167'4s 01:30P Chart for @S6Q Options for @S6Q
Sep 26 1124'0 1130'4 1118'0 1129'6 7'2 1130'2s 01:30P Chart for @S6U Options for @S6U
Nov 26 1120'0 1128'0 1116'4 1127'0 6'4 1127'6s 01:30P Chart for @S6X Options for @S6X
Jan 27 1130'0 1138'4 1127'4 1137'6 6'6 1138'4s 01:30P Chart for @S7F Options for @S7F
Mar 27 1131'0 1138'2 1127'6 1136'6 6'0 1138'0s 01:20P Chart for @S7H Options for @S7H
May 27 1137'0 1141'6 1131'4 1140'0 5'4 1141'0s 01:30P Chart for @S7K Options for @S7K
Jul 27 1143'4 1147'2 1137'4 1145'2 5'0 1146'6s 01:20P Chart for @S7N Options for @S7N
Aug 27 1128'0 4'4 1136'6s 01:20P Chart for @S7Q Options for @S7Q
Sep 27 1103'6 2'0 1107'4s 01:20P Chart for @S7U Options for @S7U
Nov 27 1101'0 1104'0 1099'0 1102'0 1'6 1102'6s 01:30P Chart for @S7X Options for @S7X
Jan 28 1113'0 1113'6 1113'0 1113'6 1'6 1112'6s 01:20P Chart for @S8F Options for @S8F
Mar 28 1100'0 1'6 1114'2s 01:20P Chart for @S8H Options for @S8H
May 28 1119'2 1'6 1119'2s 01:20P Chart for @S8K Options for @S8K
Jul 28 1115'0 1'4 1126'4s 01:20P Chart for @S8N Options for @S8N
Aug 28 1119'2 1'4 1119'2s 01:20P Chart for @S8Q Options for @S8Q
Sep 28 1096'6 0'0 1096'6s 01:20P Chart for @S8U Options for @S8U
Nov 28 1095'0 0'0 1094'2s 01:20P Chart for @S8X Options for @S8X
Jul 29 1113'4 0'0 1113'4s 01:20P Chart for @S9N Options for @S9N
Nov 29 1092'0 0'0 1099'6s 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: 62oF Feels Like: 62oF
Humid: 93% Dew Pt: 60oF
Barom: 30.14 Wind Dir: NW
Cond: N/A Wind Spd: 5 mph
Sunrise: 6:41 Sunset: 5:54
As reported at FRENCH CAMP, CA at 11:00 AM
 
Local Radar
Stockton, CA
Radar
 
Local Forecast
Stockton, CA

Wednesday
Thursday
Friday
Saturday
Sunday
High: 71°F
Low: 57°F
Precip: 0%		 High: 73°F
Low: 50°F
Precip: 0%		 High: 74°F
Low: 50°F
Precip: 0%		 High: 76°F
Low: 52°F
Precip: 0%		 High: 70°F
Low: 49°F
Precip: 0%
View complete Local Weather

DTN Ag Headline News
Year-Round E15 Bill Still in Limbo
Sugar Farmers Face an Import Problem
DTN Retail Fertilizer Trends
Texas Ag Economy Tied to Mexico Trade
USDA Seeks Farmers' Views on Its Data
Top 5 Things to Watch
Groups Sue EPA Over New Dicamba Labels
USDA Feb. 1 Cattle on Feed Report
FBA Signup Details Released

DTN Ag Headline News
Year-Round E15 Bill Still in Limbo
Sugar Farmers Face an Import Problem
DTN Retail Fertilizer Trends
Texas Ag Economy Tied to Mexico Trade
USDA Seeks Farmers' Views on Its Data
Top 5 Things to Watch
Groups Sue EPA Over New Dicamba Labels
USDA Feb. 1 Cattle on Feed Report
FBA Signup Details Released

My Market Watch
Click Here to Customize
Commodities
@C6H 431'2 2'6
@S6H 1148'4 8'6
@W6H 565'6 -1'6
@O6H 316'0 -15'4
Stocks
MSFT 398.8400 9.8400
WMT 126.1201 - 0.6299
XOM 149.0100 - 0.2500
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6H)
Exchange:  CBOT
Last Trade:  431'2
Change:  2'6
Bid:  430'4
Ask:  431'4
Today's High:  431'2
Today's Low:  426'6
Volume:  105,497
Open:  428'0
Settle:  430'4s
Prev:  427'6
Contract High: 
Contract Low: 
Updated:  Feb-25-2026
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