|
|
|
|
 |
Futures |
|
|
|
@C - CORN - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Mar 26 |
446'0 |
446'6 |
445'4 |
445'6 |
-1'0 |
446'6 |
07:39A |
|
|
|
May 26 |
453'4 |
454'2 |
452'6 |
453'2 |
-0'6 |
454'0 |
07:39A |
|
|
|
Jul 26 |
459'2 |
460'2 |
459'0 |
459'6 |
0'0 |
459'6 |
07:40A |
|
|
|
Sep 26 |
452'4 |
453'2 |
452'2 |
452'6 |
0'2 |
452'4 |
07:40A |
|
|
|
Dec 26 |
463'4 |
464'2 |
463'2 |
464'0 |
0'2 |
463'6 |
07:40A |
|
|
|
Mar 27 |
476'2 |
477'0 |
476'2 |
476'6 |
0'0 |
476'6 |
07:40A |
|
|
|
May 27 |
483'2 |
483'4 |
483'2 |
483'4 |
0'0 |
483'4 |
07:40A |
|
|
|
Jul 27 |
486'6 |
486'6 |
486'6 |
486'6 |
-0'4 |
487'2 |
07:40A |
|
|
|
Sep 27 |
|
|
|
468'2 |
0'0 |
468'0 |
07:40A |
|
|
|
Dec 27 |
472'0 |
472'4 |
472'0 |
472'4 |
0'4 |
472'0 |
07:40A |
|
|
|
Mar 28 |
|
|
|
483'6 |
0'0 |
484'0 |
07:40A |
|
|
|
May 28 |
|
|
|
487'6 |
0'0 |
487'6 |
01/07 |
|
|
|
Jul 28 |
|
|
|
489'2 |
0'0 |
490'4 |
07:40A |
|
|
|
Sep 28 |
|
|
|
470'6 |
0'0 |
470'6 |
01/07 |
|
|
|
Dec 28 |
|
|
|
471'0 |
0'0 |
474'0 |
07:40A |
|
|
|
Jul 29 |
|
|
|
492'2 |
0'0 |
492'2 |
01/07 |
|
|
|
Dec 29 |
|
|
|
470'6 |
0'0 |
470'6 |
01/07 |
|
|
|
|
@KW - KC HRW WHEAT - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Mar 26 |
531'6 |
533'4 |
529'2 |
530'2 |
-1'2 |
531'4 |
07:40A |
|
|
|
May 26 |
543'4 |
545'0 |
541'4 |
541'6 |
-1'4 |
543'2 |
07:40A |
|
|
|
Jul 26 |
557'4 |
558'0 |
554'6 |
555'2 |
-0'6 |
556'0 |
07:40A |
|
|
|
Sep 26 |
571'0 |
573'0 |
570'0 |
572'0 |
1'0 |
571'0 |
07:40A |
|
|
|
Dec 26 |
592'4 |
592'6 |
589'4 |
589'4 |
-1'2 |
590'6 |
07:40A |
|
|
|
Mar 27 |
601'4 |
607'0 |
601'4 |
606'6 |
10'4 |
606'6s |
07:40A |
|
|
|
May 27 |
|
|
|
613'0 |
10'2 |
614'6s |
07:40A |
|
|
|
Jul 27 |
613'6 |
614'0 |
613'6 |
614'0 |
0'2 |
613'6 |
07:38A |
|
|
|
Sep 27 |
|
|
|
599'0 |
5'6 |
617'2s |
07:38A |
|
|
|
Dec 27 |
|
|
|
620'0 |
5'0 |
632'4s |
01/07 |
|
|
|
Mar 28 |
|
|
|
642'4 |
5'0 |
642'4s |
07:38A |
|
|
|
May 28 |
|
|
|
639'2 |
5'0 |
639'2s |
01/07 |
|
|
|
Jul 28 |
|
|
|
627'0 |
5'0 |
627'0s |
01/07 |
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Jan 26 |
1050'2 |
1053'0 |
1048'6 |
1053'0 |
0'2 |
1052'6 |
07:39A |
|
|
|
Mar 26 |
1066'0 |
1067'2 |
1061'4 |
1065'4 |
-1'4 |
1067'0 |
07:39A |
|
|
|
May 26 |
1077'4 |
1079'0 |
1073'2 |
1077'0 |
-1'6 |
1078'6 |
07:39A |
|
|
|
Jul 26 |
1089'0 |
1090'4 |
1085'2 |
1089'2 |
-1'0 |
1090'2 |
07:40A |
|
|
|
Aug 26 |
1085'6 |
1087'0 |
1082'0 |
1086'6 |
0'2 |
1086'4 |
07:40A |
|
|
|
Sep 26 |
1071'0 |
1073'4 |
1068'2 |
1072'0 |
0'4 |
1071'4 |
07:40A |
|
|
|
Nov 26 |
1073'4 |
1077'6 |
1071'6 |
1076'2 |
1'0 |
1075'2 |
07:39A |
|
|
|
Jan 27 |
1084'2 |
1086'0 |
1082'4 |
1086'0 |
0'4 |
1085'4 |
07:40A |
|
|
|
Mar 27 |
1084'4 |
1088'0 |
1082'4 |
1088'0 |
2'0 |
1086'0 |
07:40A |
|
|
|
May 27 |
1087'6 |
1089'4 |
1087'6 |
1089'4 |
-0'4 |
1090'0 |
07:40A |
|
|
|
Jul 27 |
|
|
|
1095'2 |
0'0 |
1095'4 |
07:40A |
|
|
|
Aug 27 |
|
|
|
1088'6 |
0'0 |
1087'6 |
07:38A |
|
|
|
Sep 27 |
|
|
|
1057'0 |
0'0 |
1071'0 |
07:40A |
|
|
|
Nov 27 |
1072'2 |
1072'2 |
1067'0 |
1067'0 |
-2'4 |
1069'4 |
07:40A |
|
|
|
Jan 28 |
|
|
|
1078'4 |
0'0 |
1078'4 |
07:39A |
|
|
|
Mar 28 |
|
|
|
1076'4 |
0'0 |
1076'4 |
07:38A |
|
|
|
May 28 |
|
|
|
1079'4 |
0'0 |
1079'4 |
07:38A |
|
|
|
Jul 28 |
|
|
|
1088'0 |
0'0 |
1088'0 |
07:40A |
|
|
|
Aug 28 |
|
|
|
1080'6 |
0'0 |
1080'6 |
01/07 |
|
|
|
Sep 28 |
|
|
|
1060'6 |
0'0 |
1060'6 |
01/07 |
|
|
|
Nov 28 |
|
|
|
1056'0 |
0'0 |
1058'6 |
07:40A |
|
|
|
Jul 29 |
|
|
|
1078'0 |
0'0 |
1078'0 |
01/07 |
|
|
|
Nov 29 |
|
|
|
1063'6 |
0'0 |
1063'6 |
01/07 |
|
|
|
| My Custom Markets |
|
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
Local Conditions |
|
|
Stockton, CA |
|
|
| Chg Zip Code: |
| Temp: |
45oF |
Feels Like: |
38oF |
| Humid: |
90% |
Dew Pt: |
42oF |
| Barom: |
30.13 |
Wind Dir: |
WNW |
| Cond: |
N/A |
Wind Spd: |
14 mph |
| Sunrise: |
7:20 |
Sunset: |
5:02 |
| As reported at FRENCH CAMP, CA at 5:00 AM |
|
|
|
|
|
|
|
|
| |
|
|
|
|
|
| |
|
|
|
|
Local Forecast |
|
|
Stockton, CA |
|
|
Thursday
|
Friday
|
Saturday
|
Sunday
|
Monday
|
High: 54°F
Low: 42°F
Precip: 0% |
High: 52°F
Low: 35°F
Precip: 0% |
High: 52°F
Low: 34°F
Precip: 0% |
High: 53°F
Low: 35°F
Precip: 0% |
High: 53°F
Low: 36°F
Precip: 0% |
|
|
|
|
|
|
View complete Local Weather |
|
|
|
|
|
|
|
|
My Market Watch |
|
|
| Commodities |
| @C6H |
445'6 |
-1'0 |
| @S6F |
1053'0 |
0'2 |
| @W6H |
517'2 |
-0'6 |
| @O6H |
307'6 |
-1'0 |
| Stocks |
| MSFT |
483.4700 |
4.9600 |
| WMT |
112.7200 |
- 1.6200 |
| XOM |
118.4900 |
- 2.5600 |
| TWX |
|
|
|
|
|
|
|
|
|
|
|
Quick Quote |
|
|
| Enter a symbol below |
|
|
Symbol Lookup
|
| CORN (@C6H) |
| Exchange: |
CBOT |
| Last Trade: |
445'6
|
| Change: |
-1'0 |
| Bid: |
445'6 |
| Ask: |
446'0 |
| Today's High: |
446'6 |
| Today's Low: |
445'4 |
| Volume: |
155,458 |
| Open: |
446'0 |
| Settle: |
446'6 |
| Prev: |
446'6 |
| Contract High: |
|
| Contract Low: |
|
| Updated: |
Jan-08-2026
7:39:00AM |
| 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.
|
|
|
|
|
|
|
|
