|
|
|
|
 |
Futures |
|
|
|
@C - CORN - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Mar 26 |
428'6 |
429'4 |
425'2 |
425'4 |
-3'2 |
428'6 |
11:31A |
|
|
|
May 26 |
437'0 |
438'0 |
434'0 |
434'4 |
-2'6 |
437'2 |
11:31A |
|
|
|
Jul 26 |
444'6 |
445'2 |
441'6 |
442'0 |
-2'6 |
444'6 |
11:31A |
|
|
|
Sep 26 |
443'0 |
444'0 |
441'6 |
442'6 |
-0'6 |
443'4 |
11:31A |
|
|
|
Dec 26 |
458'0 |
458'6 |
456'6 |
458'0 |
-0'2 |
458'2 |
11:31A |
|
|
|
Mar 27 |
470'0 |
471'0 |
469'2 |
470'4 |
0'0 |
470'4 |
11:31A |
|
|
|
May 27 |
476'2 |
477'4 |
476'0 |
477'0 |
0'2 |
476'6 |
11:31A |
|
|
|
Jul 27 |
480'0 |
480'2 |
479'2 |
480'2 |
0'4 |
479'6 |
11:31A |
|
|
|
Sep 27 |
464'2 |
465'6 |
464'0 |
465'6 |
1'0 |
464'6 |
11:31A |
|
|
|
Dec 27 |
470'0 |
471'4 |
469'4 |
471'2 |
0'6 |
470'4 |
11:31A |
|
|
|
Mar 28 |
482'0 |
482'0 |
481'4 |
481'4 |
0'2 |
481'2 |
11:31A |
|
|
|
May 28 |
|
|
|
489'0 |
0'0 |
487'0 |
11:31A |
|
|
|
Jul 28 |
|
|
|
491'0 |
0'0 |
489'2 |
11:31A |
|
|
|
Sep 28 |
|
|
|
468'6 |
0'0 |
468'6 |
08:30A |
|
|
|
Dec 28 |
|
|
|
472'0 |
0'0 |
473'4 |
11:29A |
|
|
|
Jul 29 |
|
|
|
490'0 |
0'0 |
490'0 |
08:30A |
|
|
|
Dec 29 |
|
|
|
466'0 |
0'0 |
466'0 |
02/10 |
|
|
|
|
@KW - KC HRW WHEAT - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Mar 26 |
532'0 |
537'2 |
529'0 |
534'6 |
4'2 |
530'4 |
11:31A |
|
|
|
May 26 |
546'4 |
550'0 |
541'6 |
547'4 |
3'4 |
544'0 |
11:31A |
|
|
|
Jul 26 |
559'4 |
562'2 |
554'0 |
560'0 |
2'6 |
557'2 |
11:31A |
|
|
|
Sep 26 |
572'2 |
576'0 |
568'2 |
574'0 |
2'2 |
571'6 |
11:31A |
|
|
|
Dec 26 |
595'0 |
597'6 |
589'0 |
595'0 |
1'4 |
593'4 |
11:31A |
|
|
|
Mar 27 |
607'0 |
607'0 |
605'6 |
605'6 |
-4'6 |
610'4 |
11:31A |
|
|
|
May 27 |
|
|
|
618'2 |
2'0 |
618'6s |
11:31A |
|
|
|
Jul 27 |
|
|
|
613'2 |
1'6 |
616'2s |
11:31A |
|
|
|
Sep 27 |
|
|
|
630'0 |
1'6 |
623'2s |
08:57A |
|
|
|
Dec 27 |
|
|
|
640'0 |
1'6 |
636'4s |
08:57A |
|
|
|
Mar 28 |
|
|
|
642'0 |
1'6 |
643'6s |
08:30A |
|
|
|
May 28 |
|
|
|
640'4 |
1'6 |
640'4s |
08:30A |
|
|
|
Jul 28 |
|
|
|
628'2 |
1'6 |
628'2s |
02/10 |
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Mar 26 |
1122'4 |
1125'0 |
1113'0 |
1119'6 |
-2'6 |
1122'4 |
11:31A |
|
|
|
May 26 |
1137'0 |
1139'6 |
1128'2 |
1135'0 |
-2'4 |
1137'4 |
11:31A |
|
|
|
Jul 26 |
1148'6 |
1151'2 |
1141'4 |
1148'2 |
-1'2 |
1149'4 |
11:31A |
|
|
|
Aug 26 |
1137'6 |
1140'4 |
1133'2 |
1139'2 |
0'4 |
1138'6 |
11:31A |
|
|
|
Sep 26 |
1108'6 |
1111'6 |
1105'4 |
1110'2 |
1'2 |
1109'0 |
11:31A |
|
|
|
Nov 26 |
1105'0 |
1110'4 |
1103'6 |
1109'0 |
2'4 |
1106'4 |
11:31A |
|
|
|
Jan 27 |
1115'2 |
1120'2 |
1114'0 |
1118'4 |
2'2 |
1116'2 |
11:31A |
|
|
|
Mar 27 |
1115'2 |
1120'4 |
1114'2 |
1119'0 |
2'4 |
1116'4 |
11:31A |
|
|
|
May 27 |
1121'2 |
1124'4 |
1119'4 |
1123'4 |
3'2 |
1120'2 |
11:31A |
|
|
|
Jul 27 |
1127'2 |
1128'6 |
1125'4 |
1128'6 |
1'6 |
1127'0 |
11:32A |
|
|
|
Aug 27 |
|
|
|
1108'6 |
0'0 |
1118'6 |
11:31A |
|
|
|
Sep 27 |
|
|
|
1057'0 |
0'0 |
1093'2 |
11:31A |
|
|
|
Nov 27 |
1088'2 |
1092'4 |
1088'2 |
1092'4 |
2'0 |
1090'4 |
11:31A |
|
|
|
Jan 28 |
|
|
|
1097'6 |
0'0 |
1100'4 |
11:31A |
|
|
|
Mar 28 |
|
|
|
1100'0 |
0'0 |
1102'4 |
11:31A |
|
|
|
May 28 |
|
|
|
1107'4 |
0'0 |
1107'4 |
08:30A |
|
|
|
Jul 28 |
|
|
|
1114'6 |
0'0 |
1114'6 |
11:31A |
|
|
|
Aug 28 |
|
|
|
1107'4 |
0'0 |
1107'4 |
02/10 |
|
|
|
Sep 28 |
|
|
|
1090'2 |
0'0 |
1090'2 |
08:30A |
|
|
|
Nov 28 |
|
|
|
1080'0 |
0'0 |
1087'6 |
11:31A |
|
|
|
Jul 29 |
|
|
|
1107'0 |
0'0 |
1107'0 |
08:30A |
|
|
|
Nov 29 |
|
|
|
1092'0 |
0'0 |
1095'2 |
04:39A |
|
|
|
| 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: |
29.91 |
Wind Dir: |
SE |
| Cond: |
N/A |
Wind Spd: |
15 mph |
| Sunrise: |
6:58 |
Sunset: |
5:39 |
| As reported at FRENCH CAMP, CA at 9:00 AM |
|
|
|
|
|
|
|
|
| |
|
|
|
|
|
| |
|
|
|
|
Local Forecast |
|
|
Stockton, CA |
|
|
Wednesday
|
Thursday
|
Friday
|
Saturday
|
Sunday
|
High: 60°F
Low: 49°F
Precip: 80% |
High: 64°F
Low: 42°F
Precip: 42% |
High: 64°F
Low: 40°F
Precip: 0% |
High: 64°F
Low: 42°F
Precip: 0% |
High: 62°F
Low: 46°F
Precip: 80% |
|
|
|
|
|
|
View complete Local Weather |
|
|
|
|
|
|
|
|
My Market Watch |
|
|
| Commodities |
| @C6H |
425'4 |
-3'2 |
| @S6H |
1119'6 |
-2'6 |
| @W6H |
533'2 |
5'0 |
| @O6H |
304'4 |
2'0 |
| Stocks |
| MSFT |
403.3850 |
- 9.8850 |
| WMT |
129.1700 |
2.4700 |
| XOM |
156.0800 |
4.4900 |
| TWX |
|
|
|
|
|
|
|
|
|
|
|
Quick Quote |
|
|
| Enter a symbol below |
|
|
Symbol Lookup
|
| CORN (@C6H) |
| Exchange: |
CBOT |
| Last Trade: |
425'6
|
| Change: |
-3'0 |
| Bid: |
425'4 |
| Ask: |
425'6 |
| Today's High: |
429'4 |
| Today's Low: |
425'4 |
| Volume: |
222,724 |
| Open: |
428'6 |
| Settle: |
428'6 |
| Prev: |
428'6 |
| Contract High: |
|
| Contract Low: |
|
| Updated: |
Feb-11-2026
11:30:00AM |
| 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.
|
|
|
|
|
|
|
|
