|
|
|
|
 |
Futures |
|
|
|
@C - CORN - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Mar 26 |
420'2 |
426'4 |
420'0 |
426'4 |
6'2 |
420'2 |
10:39A |
|
|
|
May 26 |
427'6 |
433'4 |
427'2 |
433'2 |
5'4 |
427'6 |
10:39A |
|
|
|
Jul 26 |
434'0 |
439'0 |
433'4 |
438'6 |
4'6 |
434'0 |
10:39A |
|
|
|
Sep 26 |
433'4 |
436'6 |
432'4 |
436'6 |
3'4 |
433'2 |
10:39A |
|
|
|
Dec 26 |
447'0 |
449'6 |
446'2 |
449'4 |
2'6 |
446'6 |
10:39A |
|
|
|
Mar 27 |
460'4 |
462'6 |
459'6 |
462'4 |
2'2 |
460'2 |
10:38A |
|
|
|
May 27 |
467'6 |
469'4 |
467'2 |
469'2 |
2'0 |
467'2 |
10:38A |
|
|
|
Jul 27 |
471'4 |
473'6 |
471'0 |
473'4 |
2'4 |
471'0 |
10:38A |
|
|
|
Sep 27 |
459'2 |
459'2 |
458'2 |
459'0 |
-0'2 |
459'2 |
10:35A |
|
|
|
Dec 27 |
464'4 |
465'2 |
464'0 |
465'0 |
-0'4 |
465'4 |
10:33A |
|
|
|
Mar 28 |
|
|
|
477'6 |
0'0 |
477'4 |
10:33A |
|
|
|
May 28 |
|
|
|
484'2 |
0'0 |
484'2 |
10:33A |
|
|
|
Jul 28 |
|
|
|
489'2 |
0'0 |
485'0 |
10:33A |
|
|
|
Sep 28 |
|
|
|
465'2 |
0'0 |
465'2 |
10:32A |
|
|
|
Dec 28 |
|
|
|
472'0 |
0'0 |
471'6 |
10:32A |
|
|
|
Jul 29 |
|
|
|
490'0 |
0'0 |
490'0 |
08:30A |
|
|
|
Dec 29 |
|
|
|
470'2 |
0'0 |
470'2 |
08:30A |
|
|
|
|
@KW - KC HRW WHEAT - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Mar 26 |
517'2 |
528'6 |
517'2 |
528'6 |
11'4 |
517'2 |
10:39A |
|
|
|
May 26 |
528'2 |
539'6 |
528'2 |
539'4 |
10'6 |
528'6 |
10:39A |
|
|
|
Jul 26 |
541'6 |
552'4 |
541'6 |
552'4 |
10'6 |
541'6 |
10:38A |
|
|
|
Sep 26 |
557'4 |
566'6 |
557'2 |
566'6 |
10'0 |
556'6 |
10:39A |
|
|
|
Dec 26 |
576'6 |
586'4 |
576'6 |
586'4 |
9'6 |
576'6 |
10:39A |
|
|
|
Mar 27 |
597'2 |
600'0 |
597'2 |
600'0 |
-4'6 |
592'2s |
10:39A |
|
|
|
May 27 |
|
|
|
615'6 |
-5'0 |
600'2s |
10:38A |
|
|
|
Jul 27 |
606'0 |
606'0 |
601'4 |
601'4 |
-5'2 |
599'0s |
10:38A |
|
|
|
Sep 27 |
|
|
|
599'0 |
-4'6 |
606'2s |
10:38A |
|
|
|
Dec 27 |
|
|
|
620'0 |
-4'6 |
622'4s |
08:30A |
|
|
|
Mar 28 |
|
|
|
631'6 |
-4'6 |
631'6s |
10:38A |
|
|
|
May 28 |
|
|
|
628'4 |
-4'6 |
628'4s |
01/15 |
|
|
|
Jul 28 |
|
|
|
616'2 |
-4'6 |
616'2s |
08:30A |
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Mar 26 |
1053'0 |
1056'4 |
1047'6 |
1053'2 |
0'2 |
1053'0 |
10:39A |
|
|
|
May 26 |
1064'2 |
1067'6 |
1059'4 |
1064'6 |
0'4 |
1064'2 |
10:39A |
|
|
|
Jul 26 |
1076'0 |
1080'0 |
1072'4 |
1077'2 |
1'0 |
1076'2 |
10:39A |
|
|
|
Aug 26 |
1073'2 |
1076'6 |
1070'0 |
1074'2 |
1'0 |
1073'2 |
10:39A |
|
|
|
Sep 26 |
1058'6 |
1062'4 |
1056'2 |
1059'6 |
1'0 |
1058'6 |
10:39A |
|
|
|
Nov 26 |
1063'6 |
1068'2 |
1062'0 |
1065'6 |
1'4 |
1064'2 |
10:39A |
|
|
|
Jan 27 |
1076'2 |
1079'2 |
1073'6 |
1076'2 |
0'6 |
1075'4 |
10:39A |
|
|
|
Mar 27 |
1078'0 |
1081'0 |
1075'0 |
1078'0 |
0'0 |
1078'0 |
10:39A |
|
|
|
May 27 |
1084'6 |
1084'6 |
1082'4 |
1082'4 |
-0'6 |
1083'2 |
10:39A |
|
|
|
Jul 27 |
1091'6 |
1091'6 |
1089'0 |
1089'2 |
-0'6 |
1090'0 |
10:39A |
|
|
|
Aug 27 |
|
|
|
1088'6 |
0'0 |
1083'2 |
10:39A |
|
|
|
Sep 27 |
|
|
|
1057'0 |
0'0 |
1066'0 |
10:37A |
|
|
|
Nov 27 |
1066'0 |
1067'4 |
1064'0 |
1064'0 |
-1'4 |
1065'4 |
10:39A |
|
|
|
Jan 28 |
|
|
|
1080'0 |
0'0 |
1077'6 |
10:37A |
|
|
|
Mar 28 |
|
|
|
1075'6 |
0'0 |
1075'6 |
08:30A |
|
|
|
May 28 |
|
|
|
1080'6 |
0'0 |
1080'6 |
10:24A |
|
|
|
Jul 28 |
|
|
|
1088'0 |
0'0 |
1088'0 |
10:37A |
|
|
|
Aug 28 |
|
|
|
1080'6 |
0'0 |
1080'6 |
01/15 |
|
|
|
Sep 28 |
|
|
|
1062'4 |
0'0 |
1062'4 |
08:30A |
|
|
|
Nov 28 |
|
|
|
1060'0 |
0'0 |
1060'2 |
10:37A |
|
|
|
Jul 29 |
|
|
|
1079'4 |
0'0 |
1079'4 |
08:30A |
|
|
|
Nov 29 |
|
|
|
1065'2 |
0'0 |
1065'2 |
01/15 |
|
|
|
| My Custom Markets |
|
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
Local Conditions |
|
|
Stockton, CA |
|
|
| Chg Zip Code: |
| Temp: |
38oF |
Feels Like: |
38oF |
| Humid: |
97% |
Dew Pt: |
37oF |
| Barom: |
30.1 |
Wind Dir: |
S |
| Cond: |
N/A |
Wind Spd: |
3 mph |
| Sunrise: |
7:18 |
Sunset: |
5:10 |
| As reported at FRENCH CAMP, CA at 8:00 AM |
|
|
|
|
|
|
|
|
| |
|
|
|
|
|
| |
|
|
|
|
Local Forecast |
|
|
Stockton, CA |
|
|
Friday
|
Saturday
|
Sunday
|
Monday
|
Tuesday
|
High: 61°F
Low: 39°F
Precip: 0% |
High: 62°F
Low: 39°F
Precip: 0% |
High: 63°F
Low: 41°F
Precip: 0% |
High: 62°F
Low: 40°F
Precip: 0% |
High: 62°F
Low: 40°F
Precip: 0% |
|
|
|
|
|
|
View complete Local Weather |
|
|
|
|
|
|
|
|
My Market Watch |
|
|
| Commodities |
| @C6H |
426'4 |
6'2 |
| @S6H |
1053'2 |
0'2 |
| @W6H |
520'6 |
10'2 |
| @O6H |
299'6 |
6'4 |
| Stocks |
| MSFT |
460.5000 |
3.8400 |
| WMT |
118.7950 |
- 0.4050 |
| XOM |
129.8600 |
0.7300 |
| TWX |
|
|
|
|
|
|
|
|
|
|
|
Quick Quote |
|
|
| Enter a symbol below |
|
|
Symbol Lookup
|
| CORN (@C6H) |
| Exchange: |
CBOT |
| Last Trade: |
426'4
|
| Change: |
6'2 |
| Bid: |
426'2 |
| Ask: |
426'4 |
| Today's High: |
426'4 |
| Today's Low: |
420'0 |
| Volume: |
193,927 |
| Open: |
420'2 |
| Settle: |
420'2 |
| Prev: |
420'2 |
| Contract High: |
|
| Contract Low: |
|
| Updated: |
Jan-16-2026
10:39:00AM |
| 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.
|
|
|
|
|
|
|
|
