|
|
|
|
 |
Futures |
|
|
|
@C - CORN - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Mar 26 |
427'4 |
428'2 |
427'0 |
428'0 |
0'4 |
427'4 |
12:32A |
|
|
|
May 26 |
440'0 |
440'6 |
439'4 |
440'2 |
0'0 |
440'2 |
12:33A |
|
|
|
Jul 26 |
448'2 |
449'2 |
448'0 |
448'6 |
0'0 |
448'6 |
12:32A |
|
|
|
Sep 26 |
449'4 |
450'4 |
449'2 |
449'6 |
-0'2 |
450'0 |
12:32A |
|
|
|
Dec 26 |
463'4 |
464'4 |
463'4 |
464'0 |
-0'4 |
464'4 |
12:32A |
|
|
|
Mar 27 |
475'6 |
476'4 |
475'2 |
475'4 |
-0'4 |
476'0 |
12:32A |
|
|
|
May 27 |
482'0 |
482'4 |
481'6 |
482'0 |
-0'2 |
482'2 |
12:32A |
|
|
|
Jul 27 |
485'4 |
485'4 |
485'2 |
485'2 |
-0'2 |
485'4 |
12:32A |
|
|
|
Sep 27 |
468'0 |
468'0 |
468'0 |
468'0 |
0'2 |
467'6 |
12:31A |
|
|
|
Dec 27 |
473'0 |
473'6 |
473'0 |
473'2 |
0'0 |
473'2 |
12:31A |
|
|
|
Mar 28 |
|
|
|
483'6 |
0'0 |
484'2 |
12:31A |
|
|
|
May 28 |
|
|
|
487'4 |
0'0 |
489'6 |
12:28A |
|
|
|
Jul 28 |
|
|
|
491'4 |
0'0 |
492'0 |
12:28A |
|
|
|
Sep 28 |
|
|
|
470'0 |
0'0 |
471'2 |
02/23 |
|
|
|
Dec 28 |
|
|
|
478'2 |
0'0 |
475'0 |
12:28A |
|
|
|
Jul 29 |
|
|
|
491'4 |
0'0 |
491'4 |
02/23 |
|
|
|
Dec 29 |
|
|
|
467'0 |
0'0 |
466'6 |
02/23 |
|
|
|
|
@KW - KC HRW WHEAT - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Mar 26 |
559'4 |
560'6 |
556'4 |
559'2 |
-0'6 |
560'0 |
12:32A |
|
|
|
May 26 |
571'0 |
573'0 |
568'2 |
572'0 |
-0'2 |
572'2 |
12:32A |
|
|
|
Jul 26 |
582'6 |
585'6 |
581'0 |
585'0 |
0'0 |
585'0 |
12:32A |
|
|
|
Sep 26 |
595'6 |
599'4 |
595'6 |
598'6 |
-0'4 |
599'2 |
12:32A |
|
|
|
Dec 26 |
618'0 |
620'0 |
616'4 |
618'4 |
-1'4 |
620'0 |
12:32A |
|
|
|
Mar 27 |
635'0 |
636'4 |
633'2 |
635'2 |
-1'2 |
636'4 |
12:32A |
|
|
|
May 27 |
|
|
|
653'4 |
-7'6 |
643'6s |
12:31A |
|
|
|
Jul 27 |
642'0 |
642'0 |
637'0 |
638'4 |
-7'2 |
638'4s |
12:31A |
|
|
|
Sep 27 |
|
|
|
650'0 |
-7'0 |
642'6s |
12:31A |
|
|
|
Dec 27 |
|
|
|
660'0 |
-6'2 |
651'6s |
12:31A |
|
|
|
Mar 28 |
|
|
|
650'6 |
-5'6 |
657'4s |
12:31A |
|
|
|
May 28 |
|
|
|
660'0 |
-5'6 |
660'0s |
12:31A |
|
|
|
Jul 28 |
|
|
|
647'6 |
-5'6 |
647'6s |
02/23 |
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Mar 26 |
1134'4 |
1136'6 |
1129'0 |
1130'2 |
-4'0 |
1134'2 |
12:33A |
|
|
|
May 26 |
1150'0 |
1152'4 |
1144'4 |
1145'6 |
-4'0 |
1149'6 |
12:33A |
|
|
|
Jul 26 |
1163'4 |
1166'2 |
1158'6 |
1159'4 |
-4'0 |
1163'4 |
12:33A |
|
|
|
Aug 26 |
1155'0 |
1156'4 |
1150'4 |
1151'2 |
-3'0 |
1154'2 |
12:33A |
|
|
|
Sep 26 |
1121'4 |
1121'4 |
1117'6 |
1118'2 |
-2'2 |
1120'4 |
12:33A |
|
|
|
Nov 26 |
1116'0 |
1119'0 |
1114'2 |
1115'2 |
-2'0 |
1117'2 |
12:33A |
|
|
|
Jan 27 |
1125'2 |
1129'0 |
1125'2 |
1125'6 |
-1'6 |
1127'4 |
12:33A |
|
|
|
Mar 27 |
1127'0 |
1128'2 |
1125'4 |
1125'4 |
-2'2 |
1127'6 |
12:33A |
|
|
|
May 27 |
1130'0 |
1131'6 |
1129'6 |
1130'0 |
-1'4 |
1131'4 |
12:33A |
|
|
|
Jul 27 |
|
|
|
1136'4 |
0'0 |
1137'6 |
12:33A |
|
|
|
Aug 27 |
1128'0 |
1128'0 |
1128'0 |
1128'0 |
-0'6 |
1128'6 |
12:32A |
|
|
|
Sep 27 |
|
|
|
1103'6 |
0'0 |
1101'4 |
12:32A |
|
|
|
Nov 27 |
1097'4 |
1097'4 |
1097'4 |
1097'4 |
0'6 |
1096'6 |
12:33A |
|
|
|
Jan 28 |
|
|
|
1106'6 |
0'0 |
1107'0 |
12:32A |
|
|
|
Mar 28 |
|
|
|
1100'0 |
0'0 |
1108'4 |
12:32A |
|
|
|
May 28 |
|
|
|
1113'4 |
0'0 |
1113'4 |
02/23 |
|
|
|
Jul 28 |
|
|
|
1115'0 |
0'0 |
1121'2 |
12:32A |
|
|
|
Aug 28 |
|
|
|
1114'0 |
0'0 |
1114'0 |
02/23 |
|
|
|
Sep 28 |
|
|
|
1094'6 |
0'0 |
1094'6 |
02/23 |
|
|
|
Nov 28 |
|
|
|
1095'0 |
0'0 |
1092'2 |
12:32A |
|
|
|
Jul 29 |
|
|
|
1111'4 |
0'0 |
1111'4 |
02/23 |
|
|
|
Nov 29 |
|
|
|
1092'0 |
0'0 |
1098'0 |
02/23 |
|
|
|
| My Custom Markets |
|
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
Local Conditions |
|
|
Stockton, CA |
|
|
| Chg Zip Code: |
| Temp: |
58oF |
Feels Like: |
58oF |
| Humid: |
84% |
Dew Pt: |
53oF |
| Barom: |
30.12 |
Wind Dir: |
ESE |
| Cond: |
N/A |
Wind Spd: |
3 mph |
| Sunrise: |
6:42 |
Sunset: |
5:53 |
| As reported at FRENCH CAMP, CA at 10:00 PM |
|
|
|
|
|
|
|
|
| |
|
|
|
|
|
| |
|
|
|
|
Local Forecast |
|
|
Stockton, CA |
|
|
Tuesday
|
Wednesday
|
Thursday
|
Friday
|
Saturday
|
High: 66°F
Low: 52°F
Precip: 80% |
High: 71°F
Low: 53°F
Precip: 42% |
High: 72°F
Low: 48°F
Precip: 0% |
High: 73°F
Low: 49°F
Precip: 0% |
High: 75°F
Low: 51°F
Precip: 0% |
|
|
|
|
|
|
View complete Local Weather |
|
|
|
|
|
|
|
|
My Market Watch |
|
|
| Commodities |
| @C6H |
428'0 |
0'4 |
| @S6H |
1130'2 |
-4'0 |
| @W6H |
571'4 |
2'0 |
| @O6H |
328'4 |
-0'6 |
| Stocks |
| MSFT |
384.4700 |
-12.7600 |
| WMT |
125.8100 |
2.8200 |
| XOM |
150.7600 |
3.4800 |
| TWX |
|
|
|
|
|
|
|
|
|
|
|
Quick Quote |
|
|
| Enter a symbol below |
|
|
Symbol Lookup
|
| CORN (@C6H) |
| Exchange: |
CBOT |
| Last Trade: |
428'0
|
| Change: |
0'4 |
| Bid: |
427'6 |
| Ask: |
428'0 |
| Today's High: |
428'2 |
| Today's Low: |
427'0 |
| Volume: |
234,474 |
| Open: |
427'4 |
| Settle: |
427'4 |
| Prev: |
427'4 |
| Contract High: |
|
| Contract Low: |
|
| Updated: |
Feb-24-2026
12:29:00AM |
| 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.
|
|
|
|
|
|
|
|
