|
|
|
|
 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
428'0 |
428'6 |
428'0 |
428'6 |
0'0 |
428'6 |
07:29P |
|
 |
 |
May 26 |
436'4 |
437'2 |
436'4 |
437'0 |
0'0 |
437'0 |
07:28P |
|
 |
 |
Jul 26 |
443'2 |
443'6 |
443'0 |
443'4 |
-0'2 |
443'6 |
07:29P |
|
 |
 |
Sep 26 |
441'6 |
442'4 |
441'6 |
442'2 |
-0'4 |
442'6 |
07:29P |
|
 |
 |
Dec 26 |
456'6 |
457'0 |
456'4 |
457'0 |
-0'2 |
457'2 |
07:29P |
|
 |
 |
Mar 27 |
469'0 |
469'0 |
468'6 |
468'6 |
-0'6 |
469'4 |
07:29P |
|
 |
 |
May 27 |
|
|
|
475'4 |
0'2 |
475'2 |
07:18P |
|
 |
 |
Jul 27 |
477'6 |
478'2 |
477'6 |
478'2 |
0'0 |
478'2 |
07:18P |
|
 |
 |
Sep 27 |
|
|
|
463'4 |
0'0 |
463'2 |
07:18P |
|
 |
 |
Dec 27 |
469'0 |
469'2 |
469'0 |
469'2 |
0'0 |
469'2 |
07:18P |
|
 |
 |
Mar 28 |
|
|
|
482'4 |
0'0 |
480'2 |
07:18P |
|
 |
 |
May 28 |
|
|
|
489'0 |
0'0 |
486'0 |
07:03P |
|
 |
 |
Jul 28 |
|
|
|
491'0 |
0'0 |
488'2 |
07:18P |
|
 |
 |
Sep 28 |
|
|
|
467'6 |
0'0 |
467'6 |
07:00P |
|
 |
 |
Dec 28 |
|
|
|
474'0 |
0'0 |
472'2 |
07:18P |
|
 |
 |
Jul 29 |
|
|
|
488'6 |
0'0 |
488'6 |
07:00P |
|
 |
 |
Dec 29 |
|
|
|
466'0 |
0'0 |
466'0 |
01:21P |
|
 |
 |
 |
@KW - KC HRW WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
527'4 |
528'6 |
527'0 |
527'6 |
-1'0 |
528'6 |
07:28P |
|
 |
 |
May 26 |
540'4 |
541'4 |
539'4 |
540'2 |
-1'4 |
541'6 |
07:28P |
|
 |
 |
Jul 26 |
554'0 |
554'4 |
552'6 |
553'4 |
-1'4 |
555'0 |
07:28P |
|
 |
 |
Sep 26 |
571'4 |
572'4 |
566'0 |
569'6 |
-2'0 |
570'0s |
07:28P |
|
 |
 |
Dec 26 |
591'0 |
591'0 |
589'4 |
589'4 |
-2'2 |
591'6 |
07:28P |
|
 |
 |
Mar 27 |
608'0 |
609'2 |
608'0 |
609'2 |
-1'4 |
608'6s |
07:27P |
|
 |
 |
May 27 |
|
|
|
618'2 |
-1'4 |
616'6s |
07:27P |
|
 |
 |
Jul 27 |
612'0 |
613'2 |
612'0 |
613'2 |
-0'2 |
614'4s |
07:26P |
|
 |
 |
Sep 27 |
|
|
|
630'0 |
0'4 |
621'4s |
07:00P |
|
 |
 |
Dec 27 |
|
|
|
640'0 |
0'4 |
634'6s |
07:00P |
|
 |
 |
Mar 28 |
|
|
|
642'0 |
0'4 |
642'0s |
07:00P |
|
 |
 |
May 28 |
|
|
|
638'6 |
0'4 |
638'6s |
01:21P |
|
 |
 |
Jul 28 |
|
|
|
626'4 |
0'4 |
626'4s |
01:21P |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
1110'0 |
1111'6 |
1108'4 |
1110'2 |
-0'4 |
1110'6 |
07:28P |
|
 |
 |
May 26 |
1124'0 |
1125'6 |
1123'0 |
1124'4 |
-0'4 |
1125'0 |
07:28P |
|
 |
 |
Jul 26 |
1135'2 |
1137'0 |
1134'4 |
1136'0 |
-0'4 |
1136'4 |
07:29P |
|
 |
 |
Aug 26 |
1124'6 |
1126'4 |
1124'4 |
1125'4 |
-0'4 |
1126'0 |
07:29P |
|
 |
 |
Sep 26 |
1097'4 |
1097'4 |
1095'0 |
1096'4 |
-1'0 |
1097'4 |
07:29P |
|
 |
 |
Nov 26 |
1094'4 |
1095'6 |
1093'0 |
1094'6 |
-1'0 |
1095'6 |
07:28P |
|
 |
 |
Jan 27 |
1103'6 |
1105'0 |
1102'4 |
1103'2 |
-2'2 |
1105'4 |
07:29P |
|
 |
 |
Mar 27 |
|
|
|
1105'0 |
-1'0 |
1106'0 |
07:29P |
|
 |
 |
May 27 |
|
|
|
1109'2 |
-0'6 |
1110'0 |
07:26P |
|
 |
 |
Jul 27 |
|
|
|
1114'4 |
-1'4 |
1116'0 |
07:29P |
|
 |
 |
Aug 27 |
|
|
|
1108'6 |
0'0 |
1107'6 |
07:26P |
|
 |
 |
Sep 27 |
|
|
|
1057'0 |
0'0 |
1085'4 |
07:15P |
|
 |
 |
Nov 27 |
|
|
|
1081'6 |
0'0 |
1082'4 |
07:29P |
|
 |
 |
Jan 28 |
|
|
|
1097'6 |
0'0 |
1092'4 |
07:15P |
|
 |
 |
Mar 28 |
|
|
|
1100'0 |
0'0 |
1094'4 |
07:15P |
|
 |
 |
May 28 |
|
|
|
1099'4 |
0'0 |
1099'4 |
07:15P |
|
 |
 |
Jul 28 |
|
|
|
1106'6 |
0'0 |
1106'6 |
07:11P |
|
 |
 |
Aug 28 |
|
|
|
1099'4 |
0'0 |
1099'4 |
01:21P |
|
 |
 |
Sep 28 |
|
|
|
1082'2 |
0'0 |
1082'2 |
07:00P |
|
 |
 |
Nov 28 |
|
|
|
1087'0 |
0'0 |
1079'6 |
07:11P |
|
 |
 |
Jul 29 |
|
|
|
1099'0 |
0'0 |
1099'0 |
07:00P |
|
 |
 |
Nov 29 |
|
|
|
1092'0 |
0'0 |
1087'2 |
07:00P |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
|
 |
 |
 |
 |
 |
Local Conditions |
 |
 |
Stockton, CA |
 |
 |
| Chg Zip Code: |
| Temp: |
57oF |
Feels Like: |
57oF |
| Humid: |
72% |
Dew Pt: |
48oF |
| Barom: |
29.98 |
Wind Dir: |
SSW |
| Cond: |
N/A |
Wind Spd: |
5 mph |
| Sunrise: |
6:59 |
Sunset: |
5:38 |
| As reported at FRENCH CAMP, CA at 5:00 PM |
|
 |
 |
 |
 |
 |
 |
 |
| |
 |
 |
 |
|
|
| |
 |
 |
 |
 |
Local Forecast |
 |
 |
Stockton, CA |
 |
 |

Tuesday
|

Wednesday
|

Thursday
|

Friday
|

Saturday
|
High: 62°F Low: 44°F Precip: 80% |
High: 59°F Low: 49°F Precip: 80% |
High: 63°F Low: 41°F Precip: 23% |
High: 64°F Low: 41°F Precip: 0% |
High: 60°F Low: 41°F Precip: 57% |
|
 |
 |
 |
 |
 |
View complete Local Weather |
 |
 |
 |
 |
 |
 |
 |
 |
My Market Watch |
 |
 |
| Commodities |
| @C6H |
428'6 |
0'0 |
| @S6H |
1110'2 |
-0'4 |
| @W6H |
527'2 |
-1'4 |
| @O6H |
298'6 |
-0'2 |
| Stocks |
| MSFT |
413.6000 |
12.4600 |
| WMT |
129.0200 |
- 2.1600 |
| XOM |
151.2100 |
2.1600 |
| TWX |
|
|
|
 |
 |
 |
 |
 |
 |
 |
 |
Quick Quote |
 |
 |
| Enter a symbol below |
|
|
Symbol Lookup
|
| CORN (@C6H) |
| Exchange: |
CBOT |
| Last Trade: |
428'6
|
| Change: |
0'0 |
| Bid: |
428'4 |
| Ask: |
428'6 |
| Today's High: |
428'6 |
| Today's Low: |
428'0 |
| Volume: |
153,899 |
| Open: |
428'0 |
| Settle: |
428'6 |
| Prev: |
428'6 |
| Contract High: |
|
| Contract Low: |
|
| Updated: |
Feb-09-2026 7:26:00PM |
| 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.
|
 |
 |
 |
 |
|
|
|