|
|
|
|
 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
428'0 |
431'2 |
426'6 |
431'2 |
2'6 |
430'4s |
01:30P |
|
 |
 |
May 26 |
438'4 |
442'6 |
438'0 |
442'0 |
3'4 |
442'0s |
01:30P |
|
 |
 |
Jul 26 |
447'4 |
450'6 |
446'4 |
450'2 |
2'6 |
450'2s |
01:30P |
|
 |
 |
Sep 26 |
449'0 |
452'4 |
448'2 |
452'0 |
3'2 |
452'2s |
01:30P |
|
 |
 |
Dec 26 |
463'6 |
467'0 |
463'2 |
467'0 |
3'2 |
467'0s |
01:30P |
|
 |
 |
Mar 27 |
476'0 |
479'0 |
475'4 |
479'0 |
2'4 |
478'6s |
01:30P |
|
 |
 |
May 27 |
483'0 |
485'6 |
482'6 |
485'4 |
2'2 |
485'2s |
01:20P |
|
 |
 |
Jul 27 |
486'2 |
489'2 |
486'2 |
489'2 |
2'2 |
489'0s |
01:30P |
|
 |
 |
Sep 27 |
469'0 |
471'0 |
469'0 |
470'4 |
2'2 |
470'6s |
01:30P |
|
 |
 |
Dec 27 |
473'6 |
476'4 |
473'6 |
476'4 |
2'6 |
476'6s |
01:20P |
|
 |
 |
Mar 28 |
484'4 |
487'0 |
484'4 |
486'6 |
2'4 |
487'2s |
01:20P |
|
 |
 |
May 28 |
|
|
|
487'4 |
2'4 |
492'4s |
01:20P |
|
 |
 |
Jul 28 |
493'6 |
493'6 |
493'6 |
493'6 |
2'6 |
494'6s |
01:20P |
|
 |
 |
Sep 28 |
|
|
|
470'0 |
2'2 |
473'2s |
01:20P |
|
 |
 |
Dec 28 |
|
|
|
473'0 |
2'2 |
477'2s |
01:20P |
|
 |
 |
Jul 29 |
|
|
|
493'6 |
2'2 |
493'6s |
01:20P |
|
 |
 |
Dec 29 |
|
|
|
467'0 |
0'0 |
466'6s |
01:20P |
|
 |
 |
 |
@KW - KC HRW WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
552'6 |
558'0 |
547'0 |
552'2 |
-1'6 |
552'4s |
01:30P |
|
 |
 |
May 26 |
566'0 |
570'4 |
559'2 |
563'4 |
-2'6 |
564'2s |
01:30P |
|
 |
 |
Jul 26 |
579'2 |
584'0 |
572'6 |
577'0 |
-3'4 |
577'2s |
01:30P |
|
 |
 |
Sep 26 |
594'4 |
598'2 |
587'2 |
591'0 |
-3'6 |
591'6s |
01:30P |
|
 |
 |
Dec 26 |
618'2 |
618'6 |
608'6 |
612'4 |
-3'6 |
613'2s |
01:30P |
|
 |
 |
Mar 27 |
633'0 |
636'6 |
626'4 |
629'4 |
-3'6 |
630'0s |
01:30P |
|
 |
 |
May 27 |
635'0 |
637'0 |
635'0 |
637'0 |
-3'4 |
637'2s |
01:20P |
|
 |
 |
Jul 27 |
637'2 |
637'2 |
631'0 |
631'0 |
-4'0 |
631'4s |
01:20P |
|
 |
 |
Sep 27 |
|
|
|
650'0 |
-3'0 |
637'0s |
01:20P |
|
 |
 |
Dec 27 |
|
|
|
660'0 |
-1'2 |
647'6s |
01:20P |
|
 |
 |
Mar 28 |
|
|
|
650'6 |
-1'0 |
653'6s |
01:20P |
|
 |
 |
May 28 |
|
|
|
656'2 |
-1'0 |
656'2s |
01:20P |
|
 |
 |
Jul 28 |
|
|
|
644'0 |
-1'0 |
644'0s |
01:20P |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
1138'6 |
1150'0 |
1132'2 |
1148'4 |
8'6 |
1148'2s |
01:30P |
|
 |
 |
May 26 |
1155'0 |
1166'0 |
1148'2 |
1165'2 |
9'6 |
1165'0s |
01:30P |
|
 |
 |
Jul 26 |
1167'2 |
1178'4 |
1161'6 |
1177'0 |
9'2 |
1177'4s |
01:20P |
|
 |
 |
Aug 26 |
1158'0 |
1167'6 |
1152'6 |
1167'0 |
9'2 |
1167'4s |
01:30P |
|
 |
 |
Sep 26 |
1124'0 |
1130'4 |
1118'0 |
1129'6 |
7'2 |
1130'2s |
01:30P |
|
 |
 |
Nov 26 |
1120'0 |
1128'0 |
1116'4 |
1127'0 |
6'4 |
1127'6s |
01:30P |
|
 |
 |
Jan 27 |
1130'0 |
1138'4 |
1127'4 |
1137'6 |
6'6 |
1138'4s |
01:30P |
|
 |
 |
Mar 27 |
1131'0 |
1138'2 |
1127'6 |
1136'6 |
6'0 |
1138'0s |
01:20P |
|
 |
 |
May 27 |
1137'0 |
1141'6 |
1131'4 |
1140'0 |
5'4 |
1141'0s |
01:30P |
|
 |
 |
Jul 27 |
1143'4 |
1147'2 |
1137'4 |
1145'2 |
5'0 |
1146'6s |
01:20P |
|
 |
 |
Aug 27 |
|
|
|
1128'0 |
4'4 |
1136'6s |
01:20P |
|
 |
 |
Sep 27 |
|
|
|
1103'6 |
2'0 |
1107'4s |
01:20P |
|
 |
 |
Nov 27 |
1101'0 |
1104'0 |
1099'0 |
1102'0 |
1'6 |
1102'6s |
01:30P |
|
 |
 |
Jan 28 |
1113'0 |
1113'6 |
1113'0 |
1113'6 |
1'6 |
1112'6s |
01:20P |
|
 |
 |
Mar 28 |
|
|
|
1100'0 |
1'6 |
1114'2s |
01:20P |
|
 |
 |
May 28 |
|
|
|
1119'2 |
1'6 |
1119'2s |
01:20P |
|
 |
 |
Jul 28 |
|
|
|
1115'0 |
1'4 |
1126'4s |
01:20P |
|
 |
 |
Aug 28 |
|
|
|
1119'2 |
1'4 |
1119'2s |
01:20P |
|
 |
 |
Sep 28 |
|
|
|
1096'6 |
0'0 |
1096'6s |
01:20P |
|
 |
 |
Nov 28 |
|
|
|
1095'0 |
0'0 |
1094'2s |
01:20P |
|
 |
 |
Jul 29 |
|
|
|
1113'4 |
0'0 |
1113'4s |
01:20P |
|
 |
 |
Nov 29 |
|
|
|
1092'0 |
0'0 |
1099'6s |
01:20P |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
|
 |
 |
 |
 |
 |
Local Conditions |
 |
 |
Stockton, CA |
 |
 |
| Chg Zip Code: |
| Temp: |
62oF |
Feels Like: |
62oF |
| Humid: |
93% |
Dew Pt: |
60oF |
| Barom: |
30.14 |
Wind Dir: |
NW |
| Cond: |
N/A |
Wind Spd: |
5 mph |
| Sunrise: |
6:41 |
Sunset: |
5:54 |
| As reported at FRENCH CAMP, CA at 11:00 AM |
|
 |
 |
 |
 |
 |
 |
 |
| |
 |
 |
 |
|
|
| |
 |
 |
 |
 |
Local Forecast |
 |
 |
Stockton, CA |
 |
 |

Wednesday
|

Thursday
|

Friday
|

Saturday
|

Sunday
|
High: 71°F Low: 57°F Precip: 0% |
High: 73°F Low: 50°F Precip: 0% |
High: 74°F Low: 50°F Precip: 0% |
High: 76°F Low: 52°F Precip: 0% |
High: 70°F Low: 49°F Precip: 0% |
|
 |
 |
 |
 |
 |
View complete Local Weather |
 |
 |
 |
 |
 |
 |
 |
 |
My Market Watch |
 |
 |
| Commodities |
| @C6H |
431'2 |
2'6 |
| @S6H |
1148'4 |
8'6 |
| @W6H |
565'6 |
-1'6 |
| @O6H |
316'0 |
-15'4 |
| Stocks |
| MSFT |
398.8400 |
9.8400 |
| WMT |
126.1201 |
- 0.6299 |
| XOM |
149.0100 |
- 0.2500 |
| TWX |
|
|
|
 |
 |
 |
 |
 |
 |
 |
 |
Quick Quote |
 |
 |
| Enter a symbol below |
|
|
Symbol Lookup
|
| CORN (@C6H) |
| Exchange: |
CBOT |
| Last Trade: |
431'2
|
| Change: |
2'6 |
| Bid: |
430'4 |
| Ask: |
431'4 |
| Today's High: |
431'2 |
| Today's Low: |
426'6 |
| Volume: |
105,497 |
| Open: |
428'0 |
| Settle: |
430'4s |
| Prev: |
427'6 |
| Contract High: |
|
| Contract Low: |
|
| Updated: |
Feb-25-2026 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.
|
 |
 |
 |
 |
|
|
|