Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 26 426'6 427'4 426'0 426'6 -0'2 427'0 03:50A Chart for @C6H Options for @C6H
May 26 436'4 437'4 435'6 436'6 0'0 436'6 03:50A Chart for @C6K Options for @C6K
Jul 26 444'2 445'2 443'4 444'6 0'0 444'6 03:50A Chart for @C6N Options for @C6N
Sep 26 445'0 446'0 444'6 445'4 -0'2 445'6 03:50A Chart for @C6U Options for @C6U
Dec 26 460'0 461'2 460'0 460'6 -0'2 461'0 03:50A Chart for @C6Z Options for @C6Z
Mar 27 472'0 473'0 472'0 473'0 -0'2 473'2 03:50A Chart for @C7H Options for @C7H
May 27 478'4 479'4 478'4 479'4 0'2 479'2 03:50A Chart for @C7K Options for @C7K
Jul 27 482'4 482'6 482'4 482'6 0'0 482'6 03:50A Chart for @C7N Options for @C7N
Sep 27 465'4 465'4 465'4 465'4 -0'6 466'2 03:50A Chart for @C7U Options for @C7U
Dec 27 470'6 471'4 470'4 471'4 -0'2 471'6 03:50A Chart for @C7Z Options for @C7Z
Mar 28 482'0 0'0 482'4 03:50A Chart for @C8H Options for @C8H
May 28 488'0 0'0 487'6 03:50A Chart for @C8K Options for @C8K
Jul 28 491'4 0'0 490'0 03:50A Chart for @C8N Options for @C8N
Sep 28 468'2 0'0 468'2 02/18 Chart for @C8U Options for @C8U
Dec 28 472'0 0'0 472'6 03:50A Chart for @C8Z Options for @C8Z
Jul 29 489'2 0'0 489'2 02/18 Chart for @C9N Options for @C9N
Dec 29 465'0 0'0 465'0 02/18 Chart for @C9Z Options for @C9Z
@KW - KC HRW WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 26 550'4 557'6 549'0 556'4 5'4 551'0 03:50A Chart for @KW6H Options for @KW6H
May 26 560'2 569'0 559'2 567'6 6'0 561'6 03:50A Chart for @KW6K Options for @KW6K
Jul 26 572'4 580'6 571'2 579'4 5'2 574'2 03:50A Chart for @KW6N Options for @KW6N
Sep 26 587'0 594'6 587'0 592'6 4'4 588'2 03:50A Chart for @KW6U Options for @KW6U
Dec 26 607'2 615'0 607'2 613'6 4'6 609'0 03:50A Chart for @KW6Z Options for @KW6Z
Mar 27 623'4 630'0 623'4 630'0 4'4 625'4 03:50A Chart for @KW7H Options for @KW7H
May 27 633'0 633'0 633'0 633'0 0'0 633'0 03:49A Chart for @KW7K Options for @KW7K
Jul 27 630'0 634'0 630'0 634'0 4'2 629'6 03:50A Chart for @KW7N Options for @KW7N
Sep 27 635'0 6'0 634'4s 02:56A Chart for @KW7U Options for @KW7U
Dec 27 645'4 645'4 639'4 639'4 4'4 644'0s 03:49A Chart for @KW7Z Options for @KW7Z
Mar 28 650'6 650'6 650'6 650'6 1'0 649'6 03:49A Chart for @KW8H Options for @KW8H
May 28 650'4 5'2 650'4s 02/18 Chart for @KW8K Options for @KW8K
Jul 28 638'2 5'2 638'2s 02/18 Chart for @KW8N Options for @KW8N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 26 1132'2 1138'6 1129'2 1136'2 2'6 1133'4 03:50A Chart for @S6H Options for @S6H
May 26 1148'0 1153'6 1144'6 1151'2 2'2 1149'0 03:50A Chart for @S6K Options for @S6K
Jul 26 1160'0 1166'0 1157'2 1163'6 2'2 1161'4 03:49A Chart for @S6N Options for @S6N
Aug 26 1150'6 1156'4 1150'0 1154'6 2'2 1152'4 03:50A Chart for @S6Q Options for @S6Q
Sep 26 1118'0 1122'4 1117'4 1120'6 1'2 1119'4 03:50A Chart for @S6U Options for @S6U
Nov 26 1115'0 1119'0 1113'4 1117'2 0'6 1116'4 03:50A Chart for @S6X Options for @S6X
Jan 27 1124'6 1129'0 1124'2 1127'2 0'6 1126'4 03:50A Chart for @S7F Options for @S7F
Mar 27 1126'6 1128'6 1126'6 1127'4 0'6 1126'6 03:50A Chart for @S7H Options for @S7H
May 27 1132'6 1132'6 1132'6 1132'6 2'4 1130'2 03:50A Chart for @S7K Options for @S7K
Jul 27 1136'4 1136'4 1136'4 1136'4 0'4 1136'0 03:50A Chart for @S7N Options for @S7N
Aug 27 1123'6 0'0 1125'4 03:50A Chart for @S7Q Options for @S7Q
Sep 27 1095'0 0'0 1099'0 03:50A Chart for @S7U Options for @S7U
Nov 27 1096'0 1096'0 1096'0 1096'0 1'2 1094'6 03:50A Chart for @S7X Options for @S7X
Jan 28 1097'6 0'0 1104'4 03:50A Chart for @S8F Options for @S8F
Mar 28 1100'0 0'0 1106'0 03:50A Chart for @S8H Options for @S8H
May 28 1111'0 0'0 1111'0 02/18 Chart for @S8K Options for @S8K
Jul 28 1115'0 0'0 1118'2 03:50A Chart for @S8N Options for @S8N
Aug 28 1111'0 0'0 1111'0 02/18 Chart for @S8Q Options for @S8Q
Sep 28 1095'2 0'0 1095'2 02/18 Chart for @S8U Options for @S8U
Nov 28 1080'0 0'0 1092'6 03:50A Chart for @S8X Options for @S8X
Jul 29 1112'0 0'0 1112'0 02/18 Chart for @S9N Options for @S9N
Nov 29 1092'0 0'0 1099'4 02/18 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: 44oF Feels Like: 37oF
Humid: 100% Dew Pt: 44oF
Barom: 29.89 Wind Dir: SE
Cond: N/A Wind Spd: 17 mph
Sunrise: 6:49 Sunset: 5:48
As reported at FRENCH CAMP, CA at 1:00 AM
 
Local Radar
Stockton, CA
Radar
 
Local Forecast
Stockton, CA

Thursday
Friday
Saturday
Sunday
Monday
High: 51°F
Low: 38°F
Precip: 80%		 High: 54°F
Low: 32°F
Precip: 0%		 High: 59°F
Low: 34°F
Precip: 0%		 High: 65°F
Low: 42°F
Precip: 27%		 High: 66°F
Low: 46°F
Precip: 66%
View complete Local Weather

DTN Ag Headline News
Idaho Ranch Negotiates CWA Settlement
DTN Retail Fertilizer Trends
US Farm Numbers Drop 8% Since 2018
Bayer Settles Roundup Cases for $7.3B
Smithfield Invests $1.3B in South Dakota
New Farm Bill on Pesticides, Prop 12
Managing Crop Input Expenses
Top 5 Things to Watch
House Takes Another Stab at Farm Bill

DTN Ag Headline News
Idaho Ranch Negotiates CWA Settlement
DTN Retail Fertilizer Trends
US Farm Numbers Drop 8% Since 2018
Bayer Settles Roundup Cases for $7.3B
Smithfield Invests $1.3B in South Dakota
New Farm Bill on Pesticides, Prop 12
Managing Crop Input Expenses
Top 5 Things to Watch
House Takes Another Stab at Farm Bill

My Market Watch
Click Here to Customize
Commodities
@C6H 426'6 -0'2
@S6H 1136'2 2'6
@W6H 552'0 5'0
@O6H 317'0 -3'6
Stocks
MSFT 398.6900 1.8300
WMT 126.6200 - 2.2300
XOM 150.6800 4.4900
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6H)
Exchange:  CBOT
Last Trade:  426'6
Change:  -0'2
Bid:  426'6
Ask:  427'0
Today's High:  427'4
Today's Low:  426'0
Volume:  168,146
Open:  426'6
Settle:  427'0
Prev:  427'0
Contract High: 
Contract Low: 
Updated:  Feb-19-2026
3:50:00AM
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