|
|
|
|
 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
428'0 |
431'4 |
427'0 |
431'2 |
3'6 |
431'2s |
01:30P |
|
 |
 |
May 26 |
436'6 |
442'0 |
436'2 |
441'4 |
5'2 |
441'6s |
01:30P |
|
 |
 |
Jul 26 |
444'6 |
449'6 |
444'2 |
449'2 |
5'4 |
449'6s |
01:30P |
|
 |
 |
Sep 26 |
444'6 |
449'4 |
444'4 |
449'2 |
4'6 |
449'4s |
01:30P |
|
 |
 |
Dec 26 |
459'6 |
464'0 |
459'2 |
463'4 |
4'2 |
464'0s |
01:30P |
|
 |
 |
Mar 27 |
472'0 |
475'6 |
471'6 |
475'4 |
3'4 |
475'6s |
01:30P |
|
 |
 |
May 27 |
479'4 |
482'4 |
478'2 |
481'4 |
3'6 |
482'2s |
01:20P |
|
 |
 |
Jul 27 |
482'0 |
485'0 |
481'4 |
484'6 |
3'2 |
485'2s |
01:30P |
|
 |
 |
Sep 27 |
466'4 |
468'2 |
466'4 |
468'2 |
2'2 |
468'4s |
01:30P |
|
 |
 |
Dec 27 |
471'6 |
474'0 |
471'4 |
473'6 |
2'2 |
474'2s |
01:30P |
|
 |
 |
Mar 28 |
484'2 |
484'4 |
484'2 |
484'4 |
2'2 |
485'0s |
01:20P |
|
 |
 |
May 28 |
489'0 |
489'0 |
489'0 |
489'0 |
2'0 |
490'4s |
01:20P |
|
 |
 |
Jul 28 |
490'0 |
491'0 |
489'6 |
490'2 |
1'6 |
492'2s |
01:20P |
|
 |
 |
Sep 28 |
|
|
|
471'0 |
1'0 |
471'0s |
01:20P |
|
 |
 |
Dec 28 |
474'0 |
474'0 |
474'0 |
474'0 |
0'4 |
474'0s |
01:30P |
|
 |
 |
Jul 29 |
|
|
|
490'4 |
0'4 |
490'4s |
01:20P |
|
 |
 |
Dec 29 |
465'0 |
465'0 |
465'0 |
465'0 |
0'4 |
466'4s |
01:20P |
|
 |
 |
 |
@KW - KC HRW WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
538'2 |
555'2 |
536'6 |
554'2 |
15'4 |
554'0s |
01:30P |
|
 |
 |
May 26 |
550'6 |
566'6 |
549'6 |
566'2 |
14'2 |
566'0s |
01:30P |
|
 |
 |
Jul 26 |
564'2 |
579'2 |
562'4 |
578'2 |
14'2 |
578'4s |
01:30P |
|
 |
 |
Sep 26 |
578'2 |
593'4 |
576'6 |
592'6 |
14'2 |
592'6s |
01:30P |
|
 |
 |
Dec 26 |
599'0 |
614'0 |
598'2 |
613'4 |
14'2 |
613'6s |
01:20P |
|
 |
 |
Mar 27 |
618'2 |
630'2 |
617'2 |
630'0 |
14'4 |
630'4s |
01:20P |
|
 |
 |
May 27 |
625'6 |
626'0 |
625'4 |
626'0 |
13'6 |
638'0s |
01:20P |
|
 |
 |
Jul 27 |
623'6 |
632'0 |
623'6 |
632'0 |
13'0 |
634'2s |
01:20P |
|
 |
 |
Sep 27 |
630'0 |
635'0 |
630'0 |
635'0 |
11'0 |
638'6s |
01:20P |
|
 |
 |
Dec 27 |
641'0 |
641'0 |
641'0 |
641'0 |
8'2 |
648'4s |
01:20P |
|
 |
 |
Mar 28 |
650'0 |
650'0 |
650'0 |
650'0 |
6'0 |
653'4s |
01:20P |
|
 |
 |
May 28 |
|
|
|
654'2 |
10'0 |
654'2s |
01:20P |
|
 |
 |
Jul 28 |
|
|
|
642'0 |
10'0 |
642'0s |
01:20P |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
1129'4 |
1141'4 |
1128'4 |
1136'4 |
13'2 |
1137'2s |
01:30P |
|
 |
 |
May 26 |
1144'0 |
1156'2 |
1143'2 |
1151'2 |
12'6 |
1152'2s |
01:20P |
|
 |
 |
Jul 26 |
1155'6 |
1168'2 |
1155'6 |
1163'2 |
11'2 |
1163'6s |
01:30P |
|
 |
 |
Aug 26 |
1145'6 |
1155'0 |
1145'6 |
1151'6 |
9'6 |
1152'2s |
01:30P |
|
 |
 |
Sep 26 |
1114'4 |
1121'2 |
1113'0 |
1118'6 |
6'6 |
1119'4s |
01:30P |
|
 |
 |
Nov 26 |
1111'0 |
1117'0 |
1109'2 |
1116'2 |
5'6 |
1116'2s |
01:30P |
|
 |
 |
Jan 27 |
1120'6 |
1126'4 |
1120'4 |
1125'4 |
5'2 |
1125'6s |
01:30P |
|
 |
 |
Mar 27 |
1121'0 |
1126'0 |
1120'4 |
1124'6 |
4'0 |
1124'6s |
01:30P |
|
 |
 |
May 27 |
1124'4 |
1129'0 |
1124'0 |
1128'0 |
3'0 |
1128'0s |
01:22P |
|
 |
 |
Jul 27 |
1132'0 |
1133'6 |
1129'6 |
1133'2 |
2'2 |
1133'2s |
01:20P |
|
 |
 |
Aug 27 |
|
|
|
1108'6 |
1'6 |
1123'4s |
01:20P |
|
 |
 |
Sep 27 |
|
|
|
1057'0 |
0'4 |
1096'2s |
01:20P |
|
 |
 |
Nov 27 |
1095'0 |
1096'0 |
1087'0 |
1091'0 |
-0'4 |
1091'6s |
01:30P |
|
 |
 |
Jan 28 |
|
|
|
1097'6 |
-0'2 |
1101'4s |
01:20P |
|
 |
 |
Mar 28 |
|
|
|
1100'0 |
0'0 |
1103'4s |
01:20P |
|
 |
 |
May 28 |
|
|
|
1108'4 |
0'0 |
1108'4s |
01:20P |
|
 |
 |
Jul 28 |
1122'2 |
1122'2 |
1115'0 |
1115'0 |
0'2 |
1116'0s |
01:20P |
|
 |
 |
Aug 28 |
|
|
|
1108'6 |
0'2 |
1108'6s |
01:20P |
|
 |
 |
Sep 28 |
|
|
|
1092'2 |
0'6 |
1092'2s |
01:20P |
|
 |
 |
Nov 28 |
|
|
|
1080'0 |
0'6 |
1089'6s |
01:30P |
|
 |
 |
Jul 29 |
|
|
|
1109'0 |
0'6 |
1109'0s |
01:20P |
|
 |
 |
Nov 29 |
|
|
|
1092'0 |
0'6 |
1097'2s |
01:30P |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
|
 |
 |
 |
 |
 |
Local Conditions |
 |
 |
Stockton, CA |
 |
 |
| Chg Zip Code: |
| Temp: |
55oF |
Feels Like: |
55oF |
| Humid: |
96% |
Dew Pt: |
54oF |
| Barom: |
30.24 |
Wind Dir: |
W |
| Cond: |
N/A |
Wind Spd: |
8 mph |
| Sunrise: |
6:57 |
Sunset: |
5:40 |
| As reported at FRENCH CAMP, CA at 11:00 AM |
|
 |
 |
 |
 |
 |
 |
 |
| |
 |
 |
 |
|
|
| |
 |
 |
 |
 |
Local Forecast |
 |
 |
Stockton, CA |
 |
 |

Thursday
|

Friday
|

Saturday
|

Sunday
|

Monday
|
High: 64°F Low: 37°F Precip: 0% |
High: 64°F Low: 40°F Precip: 0% |
High: 63°F Low: 42°F Precip: 0% |
High: 62°F Low: 46°F Precip: 80% |
High: 55°F Low: 47°F Precip: 80% |
|
 |
 |
 |
 |
 |
View complete Local Weather |
 |
 |
 |
 |
 |
 |
 |
 |
My Market Watch |
 |
 |
| Commodities |
| @C6H |
431'2 |
3'6 |
| @S6H |
1136'4 |
13'2 |
| @W6H |
552'0 |
15'2 |
| @O6H |
308'2 |
4'0 |
| Stocks |
| MSFT |
405.3900 |
1.0200 |
| WMT |
133.9100 |
5.1400 |
| XOM |
151.271000 |
- 3.259000 |
| TWX |
|
|
|
 |
 |
 |
 |
 |
 |
 |
 |
Quick Quote |
 |
 |
| Enter a symbol below |
|
|
Symbol Lookup
|
| CORN (@C6H) |
| Exchange: |
CBOT |
| Last Trade: |
431'2
|
| Change: |
3'6 |
| Bid: |
431'0 |
| Ask: |
431'4 |
| Today's High: |
431'4 |
| Today's Low: |
427'0 |
| Volume: |
275,625 |
| Open: |
428'0 |
| Settle: |
431'2s |
| Prev: |
427'4 |
| Contract High: |
|
| Contract Low: |
|
| Updated: |
Feb-12-2026 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.
|
 |
 |
 |
 |
|
|
|