Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 26 431'0 432'6 429'4 431'6 0'4 431'6s 03:57P Chart for @C6H Options for @C6H
May 26 441'0 442'6 439'6 441'6 0'2 442'0s 03:53P Chart for @C6K Options for @C6K
Jul 26 449'2 450'4 447'2 449'4 0'2 450'0s 03:13P Chart for @C6N Options for @C6N
Sep 26 449'0 450'4 447'6 450'0 1'0 450'4s 03:58P Chart for @C6U Options for @C6U
Dec 26 463'0 464'2 462'0 463'6 0'4 464'4s 03:07P Chart for @C6Z Options for @C6Z
Mar 27 474'2 476'0 474'0 475'4 0'4 476'2s 02:55P Chart for @C7H Options for @C7H
May 27 481'2 482'0 480'2 481'6 0'0 482'2s 01:20P Chart for @C7K Options for @C7K
Jul 27 484'2 485'0 483'4 484'4 0'0 485'2s 01:30P Chart for @C7N Options for @C7N
Sep 27 467'6 468'4 467'2 467'6 0'0 468'4s 01:20P Chart for @C7U Options for @C7U
Dec 27 473'4 474'0 472'6 473'6 0'0 474'2s 03:40P Chart for @C7Z Options for @C7Z
Mar 28 484'2 484'2 484'2 484'2 0'0 485'0s 01:20P Chart for @C8H Options for @C8H
May 28 489'0 0'0 490'4s 01:20P Chart for @C8K Options for @C8K
Jul 28 490'2 0'2 492'4s 01:20P Chart for @C8N Options for @C8N
Sep 28 469'0 -2'0 469'0s 01:20P Chart for @C8U Options for @C8U
Dec 28 473'2 473'2 473'2 473'2 0'6 474'6s 01:20P Chart for @C8Z Options for @C8Z
Jul 29 491'2 0'6 491'2s 01:20P Chart for @C9N Options for @C9N
Dec 29 465'0 0'4 467'0s 01:20P Chart for @C9Z Options for @C9Z
@KW - KC HRW WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 26 552'4 553'6 541'4 542'6 -11'4 542'4s 01:30P Chart for @KW6H Options for @KW6H
May 26 565'0 565'4 552'6 554'0 -12'2 553'6s 03:22P Chart for @KW6K Options for @KW6K
Jul 26 577'0 577'6 565'6 567'4 -11'2 567'2s 01:30P Chart for @KW6N Options for @KW6N
Sep 26 592'0 592'2 580'2 582'0 -10'6 582'0s 01:30P Chart for @KW6U Options for @KW6U
Dec 26 611'2 613'0 601'2 602'2 -10'6 603'0s 01:30P Chart for @KW6Z Options for @KW6Z
Mar 27 626'4 626'4 617'6 619'0 -11'4 619'0s 01:20P Chart for @KW7H Options for @KW7H
May 27 625'0 625'0 625'0 625'0 -11'4 626'4s 01:20P Chart for @KW7K Options for @KW7K
Jul 27 628'2 628'2 621'0 621'2 -11'0 623'2s 01:20P Chart for @KW7N Options for @KW7N
Sep 27 635'0 -10'2 628'4s 01:20P Chart for @KW7U Options for @KW7U
Dec 27 641'0 -10'2 638'2s 01:20P Chart for @KW7Z Options for @KW7Z
Mar 28 650'0 -10'2 643'2s 01:20P Chart for @KW8H Options for @KW8H
May 28 644'0 -10'2 644'0s 01:20P Chart for @KW8K Options for @KW8K
Jul 28 631'6 -10'2 631'6s 01:20P Chart for @KW8N Options for @KW8N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 26 1136'0 1139'4 1122'0 1134'6 -4'2 1133'0s 03:59P Chart for @S6H Options for @S6H
May 26 1150'4 1155'2 1137'6 1149'6 -3'6 1148'4s 03:57P Chart for @S6K Options for @S6K
Jul 26 1162'0 1167'0 1150'2 1161'4 -3'2 1160'4s 03:41P Chart for @S6N Options for @S6N
Aug 26 1151'2 1155'2 1140'2 1150'0 -3'4 1148'6s 01:30P Chart for @S6Q Options for @S6Q
Sep 26 1117'6 1121'6 1110'4 1118'0 -3'0 1116'4s 01:30P Chart for @S6U Options for @S6U
Nov 26 1115'0 1119'0 1109'4 1115'4 -2'6 1113'4s 03:53P Chart for @S6X Options for @S6X
Jan 27 1124'0 1128'0 1119'0 1124'0 -2'4 1123'2s 02:35P Chart for @S7F Options for @S7F
Mar 27 1120'4 1127'0 1119'0 1123'6 -2'2 1122'4s 02:30P Chart for @S7H Options for @S7H
May 27 1127'6 1130'2 1122'6 1127'4 -2'0 1126'0s 01:30P Chart for @S7K Options for @S7K
Jul 27 1134'4 1135'2 1128'6 1132'2 -1'6 1131'4s 01:20P Chart for @S7N Options for @S7N
Aug 27 1108'6 -2'0 1121'4s 01:20P Chart for @S7Q Options for @S7Q
Sep 27 1057'0 -2'6 1093'4s 01:20P Chart for @S7U Options for @S7U
Nov 27 1092'0 1092'0 1086'4 1090'0 -3'0 1088'6s 01:30P Chart for @S7X Options for @S7X
Jan 28 1097'6 -3'0 1098'4s 01:20P Chart for @S8F Options for @S8F
Mar 28 1100'0 -3'0 1100'4s 01:20P Chart for @S8H Options for @S8H
May 28 1105'4 -3'0 1105'4s 01:20P Chart for @S8K Options for @S8K
Jul 28 1115'0 -3'0 1113'0s 01:20P Chart for @S8N Options for @S8N
Aug 28 1105'6 -3'0 1105'6s 01:20P Chart for @S8Q Options for @S8Q
Sep 28 1089'6 -2'4 1089'6s 01:20P Chart for @S8U Options for @S8U
Nov 28 1080'0 -2'4 1087'2s 01:30P Chart for @S8X Options for @S8X
Jul 29 1106'4 -2'4 1106'4s 01:20P Chart for @S9N Options for @S9N
Nov 29 1092'0 -2'4 1094'6s 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: 66oF Feels Like: 65oF
Humid: 59% Dew Pt: 51oF
Barom: 30.06 Wind Dir: NW
Cond: N/A Wind Spd: 8 mph
Sunrise: 6:56 Sunset: 5:41
As reported at FRENCH CAMP, CA at 2:00 PM
 
Local Radar
Stockton, CA
Radar
 
Local Forecast
Stockton, CA

Friday
Saturday
Sunday
Monday
Tuesday
High: 67°F
Low: 38°F
Precip: 0%		 High: 63°F
Low: 42°F
Precip: 0%		 High: 63°F
Low: 47°F
Precip: 80%		 High: 54°F
Low: 46°F
Precip: 80%		 High: 51°F
Low: 42°F
Precip: 80%
View complete Local Weather

DTN Ag Headline News
House Takes Another Stab at Farm Bill
View From the Range
Corn Growers Push Fertilizer Probe
Farmland Values Offset Ag Credit Woes
Inside the Market
USMCA, Ag Exports and Trade Certainty
DTN Retail Fertilizer Trends
Sterile Flies Combat NWS Spread
Iowa Moves to Tap Hansen-Mueller Bond

DTN Ag Headline News
House Takes Another Stab at Farm Bill
View From the Range
Corn Growers Push Fertilizer Probe
Farmland Values Offset Ag Credit Woes
Inside the Market
USMCA, Ag Exports and Trade Certainty
DTN Retail Fertilizer Trends
Sterile Flies Combat NWS Spread
Iowa Moves to Tap Hansen-Mueller Bond

My Market Watch
Click Here to Customize
Commodities
@C6H 431'6 0'4
@S6H 1134'6 -4'2
@W6H 549'0 -3'6
@O6H 309'2 1'6
Stocks
MSFT 401.3200 - 0.5200
WMT 133.8900 0.2500
XOM 148.4500 - 1.4800
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6H)
Exchange:  CBOT
Last Trade:  431'6
Change:  0'4
Bid:  431'2
Ask:  431'2
Today's High:  432'6
Today's Low:  429'4
Volume:  206,404
Open:  431'0
Settle:  431'6s
Prev:  431'2
Contract High: 
Contract Low: 
Updated:  Feb-13-2026
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