|
|
|
|
 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
443'6 |
445'2 |
443'6 |
445'0 |
1'0 |
444'0 |
01:23A |
|
 |
 |
May 26 |
451'0 |
452'4 |
451'0 |
452'4 |
1'2 |
451'2 |
01:23A |
|
 |
 |
Jul 26 |
456'6 |
458'4 |
456'6 |
458'2 |
1'2 |
457'0 |
01:22A |
|
 |
 |
Sep 26 |
450'4 |
451'6 |
450'2 |
451'4 |
1'0 |
450'4 |
01:20A |
|
 |
 |
Dec 26 |
461'6 |
462'6 |
461'6 |
462'4 |
0'6 |
461'6 |
01:21A |
|
 |
 |
Mar 27 |
474'2 |
475'4 |
474'2 |
475'4 |
0'4 |
475'0 |
01:21A |
|
 |
 |
May 27 |
481'0 |
482'2 |
481'0 |
482'2 |
0'2 |
482'0 |
01:22A |
|
 |
 |
Jul 27 |
486'0 |
486'0 |
486'0 |
486'0 |
0'2 |
485'6 |
01:20A |
|
 |
 |
Sep 27 |
|
|
|
468'2 |
0'0 |
466'6 |
01:20A |
|
 |
 |
Dec 27 |
471'0 |
471'2 |
471'0 |
471'2 |
0'0 |
471'2 |
01:20A |
|
 |
 |
Mar 28 |
|
|
|
485'0 |
0'0 |
483'6 |
01:20A |
|
 |
 |
May 28 |
|
|
|
487'4 |
0'0 |
487'4 |
01/06 |
|
 |
 |
Jul 28 |
|
|
|
489'2 |
0'0 |
489'6 |
01:20A |
|
 |
 |
Sep 28 |
|
|
|
470'0 |
0'0 |
470'0 |
01/06 |
|
 |
 |
Dec 28 |
|
|
|
471'0 |
0'0 |
473'2 |
01:20A |
|
 |
 |
Jul 29 |
|
|
|
491'4 |
0'0 |
491'4 |
01/06 |
|
 |
 |
Dec 29 |
|
|
|
470'0 |
0'0 |
470'0 |
01/06 |
|
 |
 |
 |
@KW - KC HRW WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
522'4 |
524'0 |
520'2 |
523'6 |
2'2 |
521'4 |
01:22A |
|
 |
 |
May 26 |
532'4 |
535'6 |
532'2 |
535'4 |
2'2 |
533'2 |
01:22A |
|
 |
 |
Jul 26 |
545'2 |
548'2 |
544'6 |
548'0 |
2'0 |
546'0 |
01:22A |
|
 |
 |
Sep 26 |
560'0 |
562'2 |
560'0 |
562'2 |
1'4 |
560'6 |
01:22A |
|
 |
 |
Dec 26 |
580'0 |
582'2 |
580'0 |
582'2 |
2'0 |
580'2 |
01:22A |
|
 |
 |
Mar 27 |
595'0 |
596'4 |
594'4 |
596'0 |
-1'4 |
596'2s |
01:19A |
|
 |
 |
May 27 |
|
|
|
613'0 |
-1'4 |
604'4s |
01:19A |
|
 |
 |
Jul 27 |
|
|
|
605'0 |
-1'2 |
606'0s |
01:19A |
|
 |
 |
Sep 27 |
|
|
|
599'0 |
-1'2 |
611'4s |
01/06 |
|
 |
 |
Dec 27 |
|
|
|
620'0 |
-1'4 |
627'4s |
01/06 |
|
 |
 |
Mar 28 |
|
|
|
637'4 |
-1'4 |
637'4s |
01/06 |
|
 |
 |
May 28 |
|
|
|
634'2 |
-1'4 |
634'2s |
01/06 |
|
 |
 |
Jul 28 |
|
|
|
622'0 |
-1'4 |
622'0s |
01/06 |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jan 26 |
1044'6 |
1044'6 |
1044'6 |
1044'6 |
2'6 |
1042'0 |
01:22A |
|
 |
 |
Mar 26 |
1056'6 |
1067'4 |
1056'4 |
1065'0 |
8'6 |
1056'2 |
01:23A |
|
 |
 |
May 26 |
1068'0 |
1078'4 |
1067'4 |
1076'2 |
8'2 |
1068'0 |
01:22A |
|
 |
 |
Jul 26 |
1080'2 |
1090'0 |
1079'6 |
1087'4 |
7'2 |
1080'2 |
01:22A |
|
 |
 |
Aug 26 |
1078'0 |
1086'6 |
1078'0 |
1084'4 |
6'6 |
1077'6 |
01:22A |
|
 |
 |
Sep 26 |
1064'0 |
1072'0 |
1063'4 |
1070'2 |
6'6 |
1063'4 |
01:22A |
|
 |
 |
Nov 26 |
1067'4 |
1075'6 |
1067'2 |
1074'0 |
6'2 |
1067'6 |
01:22A |
|
 |
 |
Jan 27 |
1079'2 |
1086'2 |
1079'2 |
1085'2 |
7'0 |
1078'2 |
01:22A |
|
 |
 |
Mar 27 |
1078'2 |
1085'0 |
1078'2 |
1085'0 |
6'0 |
1079'0 |
01:22A |
|
 |
 |
May 27 |
|
|
|
1083'2 |
0'0 |
1083'2 |
01:22A |
|
 |
 |
Jul 27 |
|
|
|
1093'0 |
0'0 |
1088'6 |
01:22A |
|
 |
 |
Aug 27 |
|
|
|
1088'6 |
0'0 |
1081'4 |
01:22A |
|
 |
 |
Sep 27 |
|
|
|
1057'0 |
0'0 |
1065'6 |
01:22A |
|
 |
 |
Nov 27 |
1066'4 |
1066'4 |
1066'4 |
1066'4 |
2'0 |
1064'4 |
01:22A |
|
 |
 |
Jan 28 |
|
|
|
1073'4 |
0'0 |
1073'4 |
01:22A |
|
 |
 |
Mar 28 |
|
|
|
1071'4 |
0'0 |
1071'4 |
01:22A |
|
 |
 |
May 28 |
|
|
|
1074'4 |
0'0 |
1074'4 |
01:22A |
|
 |
 |
Jul 28 |
|
|
|
1083'0 |
0'0 |
1083'0 |
01:22A |
|
 |
 |
Aug 28 |
|
|
|
1075'6 |
0'0 |
1075'6 |
01/06 |
|
 |
 |
Sep 28 |
|
|
|
1055'6 |
0'0 |
1055'6 |
01/06 |
|
 |
 |
Nov 28 |
|
|
|
1056'0 |
0'0 |
1053'4 |
01:22A |
|
 |
 |
Jul 29 |
|
|
|
1072'6 |
0'0 |
1072'6 |
01/06 |
|
 |
 |
Nov 29 |
|
|
|
1058'4 |
0'0 |
1058'4 |
01/06 |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
|
 |
 |
 |
 |
 |
Local Conditions |
 |
 |
Stockton, CA |
 |
 |
| Chg Zip Code: |
| Temp: |
45oF |
Feels Like: |
45oF |
| Humid: |
93% |
Dew Pt: |
43oF |
| Barom: |
30.05 |
Wind Dir: |
SSW |
| Cond: |
N/A |
Wind Spd: |
3 mph |
| Sunrise: |
7:20 |
Sunset: |
5:01 |
| As reported at FRENCH CAMP, CA at 11:00 PM |
|
 |
 |
 |
 |
 |
 |
 |
| |
 |
 |
 |
|
|
| |
 |
 |
 |
 |
Local Forecast |
 |
 |
Stockton, CA |
 |
 |

Wednesday
|

Thursday
|

Friday
|

Saturday
|

Sunday
|
High: 57°F Low: 46°F Precip: 0% |
High: 53°F Low: 42°F Precip: 0% |
High: 51°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 |
445'0 |
1'0 |
| @S6F |
1044'6 |
2'6 |
| @W6H |
512'6 |
2'2 |
| @O6H |
308'4 |
0'4 |
| 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: |
445'0
|
| Change: |
1'0 |
| Bid: |
445'0 |
| Ask: |
445'2 |
| Today's High: |
445'2 |
| Today's Low: |
443'6 |
| Volume: |
185,037 |
| Open: |
443'6 |
| Settle: |
444'0 |
| Prev: |
444'0 |
| Contract High: |
|
| Contract Low: |
|
| Updated: |
Jan-07-2026 1:21:00AM |
| 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.
|
 |
 |
 |
 |
|
|
|