|
|
|
|
 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
444'0 |
447'0 |
443'4 |
443'6 |
-0'4 |
444'0s |
05:54P |
|
 |
 |
May 26 |
451'4 |
454'4 |
450'6 |
451'0 |
-0'6 |
451'2s |
04:55P |
|
 |
 |
Jul 26 |
457'6 |
460'2 |
456'6 |
456'6 |
-1'2 |
457'0s |
04:51P |
|
 |
 |
Sep 26 |
451'2 |
453'4 |
450'0 |
450'0 |
-1'4 |
450'4s |
05:03P |
|
 |
 |
Dec 26 |
462'6 |
464'6 |
461'2 |
461'4 |
-1'4 |
461'6s |
05:51P |
|
 |
 |
Mar 27 |
475'6 |
477'6 |
474'4 |
474'6 |
-1'4 |
475'0s |
04:50P |
|
 |
 |
May 27 |
483'4 |
484'2 |
481'4 |
481'4 |
-1'4 |
482'0s |
03:14P |
|
 |
 |
Jul 27 |
487'0 |
488'0 |
485'4 |
485'4 |
-1'2 |
485'6s |
01:20P |
|
 |
 |
Sep 27 |
469'0 |
469'0 |
468'2 |
468'2 |
-2'0 |
466'6s |
01:30P |
|
 |
 |
Dec 27 |
473'0 |
474'2 |
470'6 |
470'6 |
-2'0 |
471'2s |
03:25P |
|
 |
 |
Mar 28 |
485'0 |
485'0 |
485'0 |
485'0 |
-0'6 |
483'6s |
01:20P |
|
 |
 |
May 28 |
|
|
|
487'4 |
-0'6 |
487'4s |
01:20P |
|
 |
 |
Jul 28 |
|
|
|
489'2 |
-2'0 |
489'6s |
01:20P |
|
 |
 |
Sep 28 |
|
|
|
470'0 |
-2'0 |
470'0s |
01:20P |
|
 |
 |
Dec 28 |
471'0 |
471'0 |
471'0 |
471'0 |
-2'0 |
473'2s |
01:20P |
|
 |
 |
Jul 29 |
|
|
|
491'4 |
-2'0 |
491'4s |
01:20P |
|
 |
 |
Dec 29 |
|
|
|
470'0 |
-2'0 |
470'0s |
01:20P |
|
 |
 |
 |
@KW - KC HRW WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
520'6 |
527'0 |
518'4 |
521'6 |
0'6 |
521'4s |
05:01P |
|
 |
 |
May 26 |
533'0 |
538'4 |
530'6 |
533'6 |
0'0 |
533'2s |
01:30P |
|
 |
 |
Jul 26 |
546'0 |
551'0 |
544'0 |
546'0 |
-0'4 |
546'0s |
01:30P |
|
 |
 |
Sep 26 |
561'6 |
565'2 |
559'0 |
560'6 |
-0'6 |
560'6s |
01:20P |
|
 |
 |
Dec 26 |
580'2 |
584'4 |
578'4 |
580'6 |
-1'0 |
580'2s |
04:45P |
|
 |
 |
Mar 27 |
595'0 |
596'4 |
594'4 |
596'0 |
-1'4 |
596'2s |
01:20P |
|
 |
 |
May 27 |
|
|
|
613'0 |
-1'4 |
604'4s |
01:20P |
|
 |
 |
Jul 27 |
|
|
|
605'0 |
-1'2 |
606'0s |
01:20P |
|
 |
 |
Sep 27 |
|
|
|
599'0 |
-1'2 |
611'4s |
01:20P |
|
 |
 |
Dec 27 |
|
|
|
620'0 |
-1'4 |
627'4s |
01:20P |
|
 |
 |
Mar 28 |
|
|
|
637'4 |
-1'4 |
637'4s |
01:20P |
|
 |
 |
May 28 |
|
|
|
634'2 |
-1'4 |
634'2s |
01:20P |
|
 |
 |
Jul 28 |
|
|
|
622'0 |
-1'4 |
622'0s |
01:20P |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jan 26 |
1048'2 |
1053'0 |
1046'4 |
1046'6 |
-5'2 |
1042'0s |
01:20P |
|
 |
 |
Mar 26 |
1062'0 |
1068'6 |
1055'4 |
1056'4 |
-5'6 |
1056'2s |
05:54P |
|
 |
 |
May 26 |
1074'2 |
1079'6 |
1067'2 |
1068'0 |
-6'2 |
1068'0s |
05:55P |
|
 |
 |
Jul 26 |
1086'6 |
1091'6 |
1079'4 |
1080'2 |
-6'4 |
1080'2s |
02:43P |
|
 |
 |
Aug 26 |
1085'0 |
1089'0 |
1077'0 |
1077'6 |
-6'6 |
1077'6s |
04:46P |
|
 |
 |
Sep 26 |
1069'6 |
1074'6 |
1063'0 |
1064'0 |
-7'4 |
1063'4s |
01:20P |
|
 |
 |
Nov 26 |
1075'4 |
1078'6 |
1067'2 |
1067'6 |
-7'6 |
1067'6s |
04:45P |
|
 |
 |
Jan 27 |
1084'6 |
1088'6 |
1078'0 |
1078'6 |
-7'6 |
1078'2s |
01:30P |
|
 |
 |
Mar 27 |
1086'2 |
1089'0 |
1078'6 |
1079'0 |
-7'4 |
1079'0s |
01:20P |
|
 |
 |
May 27 |
1090'2 |
1092'0 |
1083'2 |
1083'2 |
-7'0 |
1083'2s |
01:20P |
|
 |
 |
Jul 27 |
1097'0 |
1097'0 |
1093'0 |
1093'0 |
-7'0 |
1088'6s |
01:20P |
|
 |
 |
Aug 27 |
|
|
|
1088'6 |
-6'4 |
1081'4s |
01:20P |
|
 |
 |
Sep 27 |
|
|
|
1057'0 |
-6'0 |
1065'6s |
01:20P |
|
 |
 |
Nov 27 |
1069'2 |
1072'0 |
1064'0 |
1064'0 |
-5'6 |
1064'4s |
05:08P |
|
 |
 |
Jan 28 |
|
|
|
1073'4 |
-5'6 |
1073'4s |
01:20P |
|
 |
 |
Mar 28 |
|
|
|
1071'4 |
-5'6 |
1071'4s |
01:20P |
|
 |
 |
May 28 |
|
|
|
1074'4 |
-5'6 |
1074'4s |
01:20P |
|
 |
 |
Jul 28 |
|
|
|
1083'0 |
-3'0 |
1083'0s |
01:20P |
|
 |
 |
Aug 28 |
|
|
|
1075'6 |
-3'0 |
1075'6s |
01:20P |
|
 |
 |
Sep 28 |
|
|
|
1055'6 |
-3'0 |
1055'6s |
01:20P |
|
 |
 |
Nov 28 |
1056'0 |
1056'0 |
1056'0 |
1056'0 |
-2'4 |
1053'4s |
05:10P |
|
 |
 |
Jul 29 |
|
|
|
1072'6 |
-2'4 |
1072'6s |
01:20P |
|
 |
 |
Nov 29 |
|
|
|
1058'4 |
-2'4 |
1058'4s |
01:20P |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
|
 |
 |
 |
 |
 |
Local Conditions |
 |
 |
Stockton, CA |
 |
 |
| Chg Zip Code: |
| Temp: |
63oF |
Feels Like: |
62oF |
| Humid: |
73% |
Dew Pt: |
54oF |
| Barom: |
30.04 |
Wind Dir: |
N |
| Cond: |
N/A |
Wind Spd: |
3 mph |
| Sunrise: |
7:20 |
Sunset: |
5:01 |
| As reported at FRENCH CAMP, CA at 3:00 PM |
|
 |
 |
 |
 |
 |
 |
 |
| |
 |
 |
 |
|
|
| |
 |
 |
 |
 |
Local Forecast |
 |
 |
Stockton, CA |
 |
 |

Wednesday
|

Thursday
|

Friday
|

Saturday
|

Sunday
|
High: 57°F Low: 46°F Precip: 29% |
High: 52°F Low: 42°F Precip: 0% |
High: 50°F Low: 35°F Precip: 0% |
High: 51°F Low: 35°F Precip: 0% |
High: 51°F Low: 36°F Precip: 0% |
|
 |
 |
 |
 |
 |
View complete Local Weather |
 |
 |
 |
 |
 |
 |
 |
 |
My Market Watch |
 |
 |
| Commodities |
| @C6H |
443'6 |
-0'4 |
| @S6F |
1046'6 |
-5'2 |
| @W6H |
510'4 |
-2'0 |
| @O6H |
307'2 |
3'4 |
| Stocks |
| MSFT |
478.5100 |
5.6600 |
| WMT |
114.3400 |
1.6300 |
| XOM |
121.0500 |
- 4.3100 |
| TWX |
|
|
|
 |
 |
 |
 |
 |
 |
 |
 |
Quick Quote |
 |
 |
| Enter a symbol below |
|
|
Symbol Lookup
|
| CORN (@C6H) |
| Exchange: |
CBOT |
| Last Trade: |
443'6
|
| Change: |
-0'4 |
| Bid: |
443'6 |
| Ask: |
443'6 |
| Today's High: |
447'0 |
| Today's Low: |
443'4 |
| Volume: |
165,107 |
| Open: |
444'0 |
| Settle: |
444'0s |
| Prev: |
444'4 |
| Contract High: |
|
| Contract Low: |
|
| Updated: |
Jan-06-2026 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.
|
 |
 |
 |
 |
|
|
|