|
|
|
|
 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
440'6 |
440'6 |
437'0 |
437'0 |
-2'6 |
437'4s |
03:58P |
|
 |
 |
May 26 |
448'4 |
448'6 |
444'4 |
445'0 |
-2'6 |
445'4s |
01:30P |
|
 |
 |
Jul 26 |
454'6 |
455'0 |
450'6 |
451'0 |
-2'4 |
452'0s |
03:46P |
|
 |
 |
Sep 26 |
448'2 |
449'0 |
445'0 |
445'6 |
-2'0 |
446'4s |
01:30P |
|
 |
 |
Dec 26 |
460'2 |
460'6 |
457'0 |
457'6 |
-2'0 |
458'4s |
01:30P |
|
 |
 |
Mar 27 |
473'4 |
473'6 |
470'4 |
471'2 |
-1'6 |
471'6s |
01:30P |
|
 |
 |
May 27 |
480'2 |
480'2 |
478'6 |
478'6 |
-1'6 |
478'4s |
01:30P |
|
 |
 |
Jul 27 |
483'0 |
483'0 |
481'6 |
481'6 |
-1'4 |
482'2s |
01:24P |
|
 |
 |
Sep 27 |
|
|
|
466'6 |
-1'4 |
463'6s |
01:24P |
|
 |
 |
Dec 27 |
469'0 |
469'0 |
468'0 |
468'0 |
-1'2 |
467'6s |
01:30P |
|
 |
 |
Mar 28 |
|
|
|
481'0 |
-1'2 |
481'0s |
01:20P |
|
 |
 |
May 28 |
|
|
|
484'6 |
-1'2 |
484'6s |
01:20P |
|
 |
 |
Jul 28 |
|
|
|
489'2 |
-1'2 |
486'0s |
01:20P |
|
 |
 |
Sep 28 |
|
|
|
466'2 |
-1'2 |
466'2s |
01:20P |
|
 |
 |
Dec 28 |
|
|
|
467'0 |
0'0 |
469'4s |
01:20P |
|
 |
 |
Jul 29 |
|
|
|
487'6 |
0'0 |
487'6s |
01:20P |
|
 |
 |
Dec 29 |
|
|
|
466'2 |
0'0 |
466'2s |
01:20P |
|
 |
 |
 |
@KW - KC HRW WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
514'6 |
515'6 |
508'2 |
514'4 |
0'2 |
515'0s |
01:30P |
|
 |
 |
May 26 |
527'6 |
528'4 |
521'4 |
527'6 |
0'0 |
528'0s |
02:36P |
|
 |
 |
Jul 26 |
541'2 |
542'4 |
535'6 |
541'6 |
0'0 |
542'0s |
01:30P |
|
 |
 |
Sep 26 |
556'2 |
557'4 |
550'4 |
557'0 |
0'0 |
557'2s |
01:30P |
|
 |
 |
Dec 26 |
572'0 |
577'4 |
570'2 |
577'0 |
0'4 |
577'2s |
01:24P |
|
 |
 |
Mar 27 |
592'0 |
593'2 |
592'0 |
593'2 |
0'2 |
593'4s |
01:30P |
|
 |
 |
May 27 |
|
|
|
613'0 |
0'0 |
601'6s |
01:20P |
|
 |
 |
Jul 27 |
|
|
|
616'0 |
-0'6 |
602'6s |
01:20P |
|
 |
 |
Sep 27 |
|
|
|
599'0 |
-0'4 |
611'2s |
01:20P |
|
 |
 |
Dec 27 |
|
|
|
620'0 |
-0'4 |
627'4s |
01:20P |
|
 |
 |
Mar 28 |
|
|
|
637'4 |
-0'4 |
637'4s |
01:20P |
|
 |
 |
May 28 |
|
|
|
634'2 |
-0'4 |
634'2s |
01:20P |
|
 |
 |
Jul 28 |
|
|
|
622'0 |
-0'4 |
622'0s |
01:20P |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jan 26 |
1030'0 |
1030'0 |
1022'0 |
1029'6 |
-1'0 |
1029'4s |
01:24P |
|
 |
 |
Mar 26 |
1047'0 |
1047'0 |
1038'0 |
1046'0 |
-1'6 |
1045'6s |
03:53P |
|
 |
 |
May 26 |
1060'4 |
1060'4 |
1051'2 |
1058'4 |
-2'4 |
1058'4s |
01:20P |
|
 |
 |
Jul 26 |
1073'6 |
1073'6 |
1064'6 |
1072'0 |
-2'2 |
1072'0s |
01:30P |
|
 |
 |
Aug 26 |
1068'0 |
1070'6 |
1063'0 |
1070'4 |
-2'0 |
1070'4s |
01:30P |
|
 |
 |
Sep 26 |
1055'2 |
1058'4 |
1051'6 |
1058'2 |
-2'0 |
1058'0s |
01:30P |
|
 |
 |
Nov 26 |
1064'2 |
1065'0 |
1055'4 |
1062'2 |
-1'6 |
1062'6s |
03:18P |
|
 |
 |
Jan 27 |
1071'0 |
1073'6 |
1067'2 |
1073'6 |
-1'2 |
1073'6s |
01:30P |
|
 |
 |
Mar 27 |
1070'6 |
1074'4 |
1068'0 |
1074'2 |
-0'6 |
1074'4s |
01:24P |
|
 |
 |
May 27 |
1075'4 |
1078'6 |
1073'0 |
1078'6 |
-0'4 |
1078'6s |
01:24P |
|
 |
 |
Jul 27 |
1084'2 |
1084'2 |
1078'4 |
1084'2 |
-0'2 |
1084'2s |
01:24P |
|
 |
 |
Aug 27 |
|
|
|
1088'6 |
-0'4 |
1076'0s |
01:20P |
|
 |
 |
Sep 27 |
1057'0 |
1057'0 |
1057'0 |
1057'0 |
0'0 |
1061'0s |
01:20P |
|
 |
 |
Nov 27 |
1059'0 |
1059'0 |
1054'0 |
1059'0 |
0'4 |
1059'4s |
01:30P |
|
 |
 |
Jan 28 |
|
|
|
1068'4 |
0'4 |
1068'4s |
01:20P |
|
 |
 |
Mar 28 |
|
|
|
1066'4 |
0'4 |
1066'4s |
01:20P |
|
 |
 |
May 28 |
|
|
|
1069'4 |
0'4 |
1069'4s |
01:20P |
|
 |
 |
Jul 28 |
|
|
|
1078'4 |
0'4 |
1078'4s |
01:20P |
|
 |
 |
Aug 28 |
|
|
|
1071'2 |
0'4 |
1071'2s |
01:20P |
|
 |
 |
Sep 28 |
|
|
|
1051'2 |
0'4 |
1051'2s |
01:20P |
|
 |
 |
Nov 28 |
|
|
|
1095'0 |
0'4 |
1052'2s |
01:20P |
|
 |
 |
Jul 29 |
|
|
|
1071'4 |
0'4 |
1071'4s |
01:20P |
|
 |
 |
Nov 29 |
|
|
|
1057'2 |
0'4 |
1057'2s |
01:20P |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
|
 |
 |
 |
 |
 |
Local Conditions |
 |
 |
Stockton, CA |
 |
 |
| Chg Zip Code: |
| Temp: |
60oF |
Feels Like: |
59oF |
| Humid: |
78% |
Dew Pt: |
53oF |
| Barom: |
29.91 |
Wind Dir: |
ESE |
| Cond: |
N/A |
Wind Spd: |
10 mph |
| Sunrise: |
7:20 |
Sunset: |
4:57 |
| As reported at FRENCH CAMP, CA at 3:00 PM |
|
 |
 |
 |
 |
 |
 |
 |
| |
 |
 |
 |
|
|
| |
 |
 |
 |
 |
Local Forecast |
 |
 |
Stockton, CA |
 |
 |

Friday
|

Saturday
|

Sunday
|

Monday
|

Tuesday
|
High: 61°F Low: 50°F Precip: 80% |
High: 57°F Low: 54°F Precip: 80% |
High: 55°F Low: 49°F Precip: 80% |
High: 52°F Low: 48°F Precip: 80% |
High: 55°F Low: 47°F Precip: 70% |
|
 |
 |
 |
 |
 |
View complete Local Weather |
 |
 |
 |
 |
 |
 |
 |
 |
My Market Watch |
 |
 |
| Commodities |
| @C6H |
437'0 |
-2'6 |
| @S6F |
1029'6 |
-1'0 |
| @W6H |
506'4 |
-0'4 |
| @O6H |
297'6 |
-4'4 |
| Stocks |
| MSFT |
472.9400 |
-10.6800 |
| WMT |
112.7600 |
1.3500 |
| XOM |
122.6500 |
2.3100 |
| TWX |
|
|
|
 |
 |
 |
 |
 |
 |
 |
 |
Quick Quote |
 |
 |
| Enter a symbol below |
|
|
Symbol Lookup
|
| CORN (@C6H) |
| Exchange: |
CBOT |
| Last Trade: |
437'0
|
| Change: |
-2'6 |
| Bid: |
437'0 |
| Ask: |
437'0 |
| Today's High: |
440'6 |
| Today's Low: |
437'0 |
| Volume: |
128,693 |
| Open: |
440'6 |
| Settle: |
437'4s |
| Prev: |
440'2 |
| Contract High: |
|
| Contract Low: |
|
| Updated: |
Jan-02-2026 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.
|
 |
 |
 |
 |
|
|
|