Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 26 425'6 428'6 424'0 428'0 1'6 427'4s 03:46P Chart for @C6H Options for @C6H
May 26 436'0 440'2 435'2 440'0 3'4 439'6s 03:57P Chart for @C6K Options for @C6K
Jul 26 444'2 448'6 443'4 448'4 3'6 448'2s 03:01P Chart for @C6N Options for @C6N
Sep 26 446'0 450'0 445'6 449'6 3'2 449'6s 03:39P Chart for @C6U Options for @C6U
Dec 26 460'6 465'0 460'4 464'6 3'0 464'4s 03:51P Chart for @C6Z Options for @C6Z
Mar 27 473'0 476'6 472'6 476'2 2'2 476'2s 03:46P Chart for @C7H Options for @C7H
May 27 479'4 483'0 479'4 482'6 2'2 482'6s 01:30P Chart for @C7K Options for @C7K
Jul 27 483'0 486'2 483'0 485'6 2'2 486'0s 02:55P Chart for @C7N Options for @C7N
Sep 27 467'2 468'4 466'6 468'4 1'6 468'2s 01:20P Chart for @C7U Options for @C7U
Dec 27 471'2 474'0 471'2 473'6 2'0 473'6s 01:20P Chart for @C7Z Options for @C7Z
Mar 28 484'0 484'0 483'6 483'6 2'0 484'4s 01:20P Chart for @C8H Options for @C8H
May 28 487'4 2'0 489'6s 01:20P Chart for @C8K Options for @C8K
Jul 28 491'4 2'0 492'0s 01:20P Chart for @C8N Options for @C8N
Sep 28 468'6 468'6 468'6 468'6 -0'4 468'6s 01:20P Chart for @C8U Options for @C8U
Dec 28 473'4 473'4 473'4 473'4 0'6 474'2s 01:20P Chart for @C8Z Options for @C8Z
Jul 29 490'6 0'6 490'6s 01:20P Chart for @C9N Options for @C9N
Dec 29 467'0 467'0 467'0 467'0 0'6 466'4s 01:20P Chart for @C9Z Options for @C9Z
@KW - KC HRW WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 26 565'0 578'4 561'4 573'6 6'6 572'2s 03:43P Chart for @KW6H Options for @KW6H
May 26 576'2 590'6 572'6 586'4 8'4 585'2s 03:46P Chart for @KW6K Options for @KW6K
Jul 26 588'4 602'0 584'0 598'0 8'4 597'0s 03:57P Chart for @KW6N Options for @KW6N
Sep 26 602'0 615'0 597'4 611'0 8'0 610'2s 01:30P Chart for @KW6U Options for @KW6U
Dec 26 620'6 634'6 617'2 631'0 7'4 630'0s 01:30P Chart for @KW6Z Options for @KW6Z
Mar 27 637'2 650'0 635'4 644'6 6'6 645'2s 01:20P Chart for @KW7H Options for @KW7H
May 27 650'4 654'4 650'4 653'4 6'4 651'4s 01:20P Chart for @KW7K Options for @KW7K
Jul 27 637'0 650'0 637'0 645'2 5'0 645'6s 01:20P Chart for @KW7N Options for @KW7N
Sep 27 650'0 650'0 650'0 650'0 4'4 649'6s 01:20P Chart for @KW7U Options for @KW7U
Dec 27 660'0 660'0 660'0 660'0 4'2 658'0s 01:20P Chart for @KW7Z Options for @KW7Z
Mar 28 650'6 3'6 663'2s 01:20P Chart for @KW8H Options for @KW8H
May 28 665'6 5'0 665'6s 01:20P Chart for @KW8K Options for @KW8K
Jul 28 653'4 5'0 653'4s 01:20P Chart for @KW8N Options for @KW8N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 26 1141'0 1148'2 1121'4 1138'2 -3'4 1137'4s 03:37P Chart for @S6H Options for @S6H
May 26 1155'0 1163'0 1136'4 1153'6 -2'6 1153'2s 03:56P Chart for @S6K Options for @S6K
Jul 26 1167'4 1175'0 1149'4 1166'2 -2'0 1166'0s 03:06P Chart for @S6N Options for @S6N
Aug 26 1157'2 1164'0 1141'2 1156'2 -1'4 1156'0s 01:30P Chart for @S6Q Options for @S6Q
Sep 26 1121'4 1125'6 1107'6 1119'4 -2'4 1119'6s 01:30P Chart for @S6U Options for @S6U
Nov 26 1117'0 1120'0 1104'2 1115'0 -3'2 1115'0s 03:33P Chart for @S6X Options for @S6X
Jan 27 1128'0 1130'0 1115'6 1125'2 -3'0 1125'4s 01:30P Chart for @S7F Options for @S7F
Mar 27 1127'0 1130'2 1117'0 1126'6 -1'6 1127'0s 03:06P Chart for @S7H Options for @S7H
May 27 1130'0 1133'2 1121'6 1131'0 -0'6 1131'6s 01:20P Chart for @S7K Options for @S7K
Jul 27 1136'6 1140'0 1128'2 1137'0 -0'2 1138'0s 01:30P Chart for @S7N Options for @S7N
Aug 27 1123'6 0'2 1128'4s 01:20P Chart for @S7Q Options for @S7Q
Sep 27 1104'0 1104'0 1103'6 1103'6 1'0 1103'0s 01:20P Chart for @S7U Options for @S7U
Nov 27 1097'2 1100'0 1089'0 1097'4 1'2 1098'4s 01:30P Chart for @S7X Options for @S7X
Jan 28 1097'6 1'2 1108'2s 01:20P Chart for @S8F Options for @S8F
Mar 28 1100'0 1'2 1109'6s 01:20P Chart for @S8H Options for @S8H
May 28 1114'6 1'2 1114'6s 01:20P Chart for @S8K Options for @S8K
Jul 28 1115'0 1'4 1122'4s 01:20P Chart for @S8N Options for @S8N
Aug 28 1115'2 1'4 1115'2s 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 1094'6 1094'6 1094'6 1094'6 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 1100'0s 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: 53oF Feels Like: 53oF
Humid: 64% Dew Pt: 41oF
Barom: 30.06 Wind Dir: S
Cond: N/A Wind Spd: 7 mph
Sunrise: 6:47 Sunset: 5:49
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: 55°F
Low: 31°F
Precip: 0%		 High: 60°F
Low: 35°F
Precip: 0%		 High: 65°F
Low: 40°F
Precip: 0%		 High: 66°F
Low: 41°F
Precip: 61%		 High: 61°F
Low: 50°F
Precip: 80%
View complete Local Weather

DTN Ag Headline News
USDA Feb. 1 Cattle on Feed Report
Supreme Court Rejects Trump Tariffs
FBA Signup Details Released
Wildfires Burn More Than 300K Acres
USDA Livestock, Poultry Outlook
USDA Grains and Oilseeds Outlook
Trump Protects Phosphorus, Glyphosate
Idaho Ranch Negotiates CWA Settlement
DTN Retail Fertilizer Trends

DTN Ag Headline News
USDA Feb. 1 Cattle on Feed Report
Supreme Court Rejects Trump Tariffs
FBA Signup Details Released
Wildfires Burn More Than 300K Acres
USDA Livestock, Poultry Outlook
USDA Grains and Oilseeds Outlook
Trump Protects Phosphorus, Glyphosate
Idaho Ranch Negotiates CWA Settlement
DTN Retail Fertilizer Trends

My Market Watch
Click Here to Customize
Commodities
@C6H 428'0 1'6
@S6H 1138'2 -3'4
@W6H 575'0 14'0
@O6H 330'0 0'0
Stocks
MSFT 397.2300 - 1.2300
WMT 122.9900 - 1.8800
XOM 147.2800 - 3.6900
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6H)
Exchange:  CBOT
Last Trade:  428'0
Change:  1'6
Bid:  427'6
Ask:  427'6
Today's High:  428'6
Today's Low:  424'0
Volume:  217,302
Open:  425'6
Settle:  427'4s
Prev:  425'6
Contract High: 
Contract Low: 
Updated:  Feb-20-2026
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