|
|
|
|
 |
Futures |
|
|
|
@C - CORN - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Mar 26 |
428'0 |
431'0 |
427'6 |
429'2 |
0'4 |
428'6 |
09:46A |
|
|
|
May 26 |
436'4 |
439'0 |
436'2 |
437'4 |
0'4 |
437'0 |
09:46A |
|
|
|
Jul 26 |
443'2 |
445'6 |
442'6 |
444'4 |
0'6 |
443'6 |
09:47A |
|
|
|
Sep 26 |
441'6 |
444'0 |
441'4 |
443'2 |
0'4 |
442'6 |
09:47A |
|
|
|
Dec 26 |
456'6 |
458'4 |
456'2 |
458'0 |
0'6 |
457'2 |
09:46A |
|
|
|
Mar 27 |
469'0 |
470'6 |
468'6 |
470'2 |
0'6 |
469'4 |
09:46A |
|
|
|
May 27 |
475'2 |
476'6 |
474'6 |
476'2 |
1'0 |
475'2 |
09:46A |
|
|
|
Jul 27 |
477'6 |
479'6 |
477'6 |
479'0 |
0'6 |
478'2 |
09:47A |
|
|
|
Sep 27 |
463'4 |
464'6 |
463'4 |
464'6 |
1'4 |
463'2 |
09:46A |
|
|
|
Dec 27 |
469'0 |
470'6 |
469'0 |
470'2 |
1'0 |
469'2 |
09:44A |
|
|
|
Mar 28 |
|
|
|
482'4 |
0'0 |
480'2 |
09:44A |
|
|
|
May 28 |
|
|
|
489'0 |
0'0 |
486'0 |
09:44A |
|
|
|
Jul 28 |
|
|
|
491'0 |
0'0 |
488'2 |
09:44A |
|
|
|
Sep 28 |
|
|
|
467'6 |
0'0 |
467'6 |
09:44A |
|
|
|
Dec 28 |
|
|
|
474'0 |
0'0 |
472'2 |
09:44A |
|
|
|
Jul 29 |
|
|
|
488'6 |
0'0 |
488'6 |
08:30A |
|
|
|
Dec 29 |
|
|
|
466'0 |
0'0 |
466'0 |
02/09 |
|
|
|
|
@KW - KC HRW WHEAT - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Mar 26 |
527'4 |
533'6 |
527'0 |
530'4 |
1'6 |
528'6 |
09:47A |
|
|
|
May 26 |
540'4 |
546'2 |
539'4 |
543'4 |
1'6 |
541'6 |
09:47A |
|
|
|
Jul 26 |
554'0 |
559'2 |
552'6 |
556'4 |
1'4 |
555'0 |
09:47A |
|
|
|
Sep 26 |
567'6 |
573'4 |
567'6 |
571'0 |
1'0 |
570'0 |
09:47A |
|
|
|
Dec 26 |
591'0 |
595'2 |
589'4 |
592'2 |
0'4 |
591'6 |
09:47A |
|
|
|
Mar 27 |
611'4 |
611'4 |
611'4 |
611'4 |
2'6 |
608'6 |
09:46A |
|
|
|
May 27 |
|
|
|
618'2 |
-1'4 |
616'6s |
09:46A |
|
|
|
Jul 27 |
612'0 |
613'2 |
612'0 |
613'2 |
-0'2 |
614'4s |
09:45A |
|
|
|
Sep 27 |
|
|
|
630'0 |
0'4 |
621'4s |
08:52A |
|
|
|
Dec 27 |
|
|
|
640'0 |
0'4 |
634'6s |
08:52A |
|
|
|
Mar 28 |
|
|
|
642'0 |
0'4 |
642'0s |
08:30A |
|
|
|
May 28 |
|
|
|
638'6 |
0'4 |
638'6s |
08:30A |
|
|
|
Jul 28 |
|
|
|
626'4 |
0'4 |
626'4s |
02/09 |
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Mar 26 |
1110'0 |
1123'0 |
1106'2 |
1122'0 |
11'2 |
1110'6 |
09:46A |
|
|
|
May 26 |
1124'0 |
1137'0 |
1120'6 |
1136'4 |
11'4 |
1125'0 |
09:46A |
|
|
|
Jul 26 |
1135'2 |
1148'2 |
1132'4 |
1147'6 |
11'2 |
1136'4 |
09:47A |
|
|
|
Aug 26 |
1124'6 |
1136'2 |
1122'2 |
1136'2 |
10'2 |
1126'0 |
09:47A |
|
|
|
Sep 26 |
1097'4 |
1105'2 |
1093'6 |
1105'2 |
7'6 |
1097'4 |
09:47A |
|
|
|
Nov 26 |
1094'4 |
1103'2 |
1092'6 |
1103'0 |
7'2 |
1095'6 |
09:46A |
|
|
|
Jan 27 |
1103'6 |
1112'6 |
1102'4 |
1112'4 |
7'0 |
1105'4 |
09:47A |
|
|
|
Mar 27 |
1105'0 |
1113'2 |
1103'2 |
1113'0 |
7'0 |
1106'0 |
09:47A |
|
|
|
May 27 |
1110'2 |
1117'0 |
1107'4 |
1117'0 |
7'0 |
1110'0 |
09:47A |
|
|
|
Jul 27 |
1114'4 |
1120'6 |
1114'4 |
1120'6 |
4'6 |
1116'0 |
09:47A |
|
|
|
Aug 27 |
|
|
|
1108'6 |
0'0 |
1107'6 |
09:47A |
|
|
|
Sep 27 |
|
|
|
1057'0 |
0'0 |
1085'4 |
09:44A |
|
|
|
Nov 27 |
1084'0 |
1088'4 |
1083'6 |
1088'4 |
6'0 |
1082'4 |
09:44A |
|
|
|
Jan 28 |
|
|
|
1097'6 |
0'0 |
1092'4 |
09:44A |
|
|
|
Mar 28 |
|
|
|
1100'0 |
0'0 |
1094'4 |
09:44A |
|
|
|
May 28 |
|
|
|
1099'4 |
0'0 |
1099'4 |
08:45A |
|
|
|
Jul 28 |
|
|
|
1106'6 |
0'0 |
1106'6 |
09:44A |
|
|
|
Aug 28 |
|
|
|
1099'4 |
0'0 |
1099'4 |
02/09 |
|
|
|
Sep 28 |
|
|
|
1082'2 |
0'0 |
1082'2 |
08:30A |
|
|
|
Nov 28 |
1080'0 |
1080'0 |
1080'0 |
1080'0 |
0'2 |
1079'6 |
09:44A |
|
|
|
Jul 29 |
|
|
|
1099'0 |
0'0 |
1099'0 |
08:30A |
|
|
|
Nov 29 |
|
|
|
1092'0 |
0'0 |
1087'2 |
08:30A |
|
|
|
| My Custom Markets |
|
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
Local Conditions |
|
|
Stockton, CA |
|
|
| Chg Zip Code: |
| Temp: |
45oF |
Feels Like: |
45oF |
| Humid: |
97% |
Dew Pt: |
44oF |
| Barom: |
29.82 |
Wind Dir: |
S |
| Cond: |
N/A |
Wind Spd: |
3 mph |
| Sunrise: |
6:59 |
Sunset: |
5:38 |
| As reported at FRENCH CAMP, CA at 7:00 AM |
|
|
|
|
|
|
|
|
| |
|
|
|
|
|
| |
|
|
|
|
Local Forecast |
|
|
Stockton, CA |
|
|
Tuesday
|
Wednesday
|
Thursday
|
Friday
|
Saturday
|
High: 62°F
Low: 42°F
Precip: 80% |
High: 60°F
Low: 49°F
Precip: 80% |
High: 64°F
Low: 41°F
Precip: 37% |
High: 64°F
Low: 41°F
Precip: 0% |
High: 62°F
Low: 41°F
Precip: 48% |
|
|
|
|
|
|
View complete Local Weather |
|
|
|
|
|
|
|
|
My Market Watch |
|
|
| Commodities |
| @C6H |
429'2 |
0'4 |
| @S6H |
1122'0 |
11'2 |
| @W6H |
527'6 |
-1'0 |
| @O6H |
302'0 |
3'0 |
| Stocks |
| MSFT |
421.3490 |
7.7490 |
| WMT |
127.7250 |
- 1.2950 |
| XOM |
150.3900 |
- 0.8200 |
| TWX |
|
|
|
|
|
|
|
|
|
|
|
Quick Quote |
|
|
| Enter a symbol below |
|
|
Symbol Lookup
|
| CORN (@C6H) |
| Exchange: |
CBOT |
| Last Trade: |
429'2
|
| Change: |
0'4 |
| Bid: |
429'2 |
| Ask: |
429'4 |
| Today's High: |
431'0 |
| Today's Low: |
427'6 |
| Volume: |
182,317 |
| Open: |
428'0 |
| Settle: |
428'6 |
| Prev: |
428'6 |
| Contract High: |
|
| Contract Low: |
|
| Updated: |
Feb-10-2026
9:45:00AM |
| 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.
|
|
|
|
|
|
|
|
