|
|
|
|
 |
Futures |
|
|
|
@C - CORN - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Mar 26 |
428'6 |
429'4 |
425'2 |
427'6 |
-1'2 |
427'4s |
06:42P |
|
|
|
May 26 |
437'0 |
438'0 |
434'0 |
437'0 |
-0'6 |
436'4s |
05:37P |
|
|
|
Jul 26 |
444'6 |
445'6 |
441'6 |
444'4 |
-0'4 |
444'2s |
05:10P |
|
|
|
Sep 26 |
443'0 |
445'6 |
441'6 |
445'0 |
1'2 |
444'6s |
06:28P |
|
|
|
Dec 26 |
458'0 |
461'0 |
456'6 |
460'0 |
1'4 |
459'6s |
06:35P |
|
|
|
Mar 27 |
470'0 |
473'2 |
469'2 |
472'4 |
1'6 |
472'2s |
06:30P |
|
|
|
May 27 |
476'2 |
479'2 |
476'0 |
478'4 |
1'6 |
478'4s |
06:30P |
|
|
|
Jul 27 |
480'0 |
483'0 |
479'2 |
482'0 |
2'2 |
482'0s |
05:55P |
|
|
|
Sep 27 |
464'2 |
467'2 |
464'0 |
467'2 |
1'4 |
466'2s |
01:21P |
|
|
|
Dec 27 |
470'0 |
472'6 |
469'4 |
472'0 |
1'4 |
472'0s |
06:30P |
|
|
|
Mar 28 |
482'0 |
483'0 |
481'4 |
483'0 |
1'4 |
482'6s |
01:20P |
|
|
|
May 28 |
|
|
|
489'0 |
1'4 |
488'4s |
01:20P |
|
|
|
Jul 28 |
490'0 |
490'0 |
490'0 |
490'0 |
1'2 |
490'4s |
01:20P |
|
|
|
Sep 28 |
|
|
|
470'0 |
1'2 |
470'0s |
01:20P |
|
|
|
Dec 28 |
|
|
|
472'0 |
0'0 |
473'4s |
01:30P |
|
|
|
Jul 29 |
|
|
|
490'0 |
0'0 |
490'0s |
01:20P |
|
|
|
Dec 29 |
|
|
|
466'0 |
0'0 |
466'0s |
01:20P |
|
|
|
|
@KW - KC HRW WHEAT - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Mar 26 |
532'0 |
541'4 |
529'0 |
538'0 |
8'0 |
538'4s |
04:46P |
|
|
|
May 26 |
546'4 |
554'2 |
541'6 |
551'2 |
7'6 |
551'6s |
06:35P |
|
|
|
Jul 26 |
559'4 |
566'4 |
554'0 |
564'2 |
7'0 |
564'2s |
05:51P |
|
|
|
Sep 26 |
572'2 |
580'6 |
568'2 |
578'2 |
6'6 |
578'4s |
04:46P |
|
|
|
Dec 26 |
595'0 |
601'2 |
589'0 |
599'2 |
6'0 |
599'4s |
06:21P |
|
|
|
Mar 27 |
607'0 |
616'2 |
605'6 |
616'0 |
5'4 |
616'0s |
01:21P |
|
|
|
May 27 |
|
|
|
618'2 |
5'4 |
624'2s |
01:20P |
|
|
|
Jul 27 |
620'0 |
620'4 |
620'0 |
620'4 |
5'0 |
621'2s |
01:30P |
|
|
|
Sep 27 |
|
|
|
630'0 |
4'4 |
627'6s |
01:20P |
|
|
|
Dec 27 |
|
|
|
640'0 |
3'6 |
640'2s |
01:20P |
|
|
|
Mar 28 |
|
|
|
642'0 |
3'6 |
647'4s |
01:20P |
|
|
|
May 28 |
|
|
|
644'2 |
3'6 |
644'2s |
01:20P |
|
|
|
Jul 28 |
|
|
|
632'0 |
3'6 |
632'0s |
01:20P |
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Mar 26 |
1122'4 |
1128'2 |
1113'0 |
1123'4 |
1'4 |
1124'0s |
06:46P |
|
|
|
May 26 |
1137'0 |
1143'2 |
1128'2 |
1139'0 |
2'0 |
1139'4s |
06:46P |
|
|
|
Jul 26 |
1148'6 |
1155'6 |
1141'4 |
1152'0 |
3'0 |
1152'4s |
05:36P |
|
|
|
Aug 26 |
1137'6 |
1145'4 |
1133'2 |
1142'2 |
3'6 |
1142'4s |
01:30P |
|
|
|
Sep 26 |
1108'6 |
1115'4 |
1105'4 |
1111'4 |
3'6 |
1112'6s |
01:30P |
|
|
|
Nov 26 |
1105'0 |
1113'6 |
1103'6 |
1109'4 |
4'0 |
1110'4s |
05:27P |
|
|
|
Jan 27 |
1115'2 |
1123'4 |
1114'0 |
1119'0 |
4'2 |
1120'4s |
02:32P |
|
|
|
Mar 27 |
1115'2 |
1123'6 |
1114'2 |
1119'0 |
4'2 |
1120'6s |
02:30P |
|
|
|
May 27 |
1121'2 |
1127'6 |
1119'4 |
1123'0 |
4'6 |
1125'0s |
05:36P |
|
|
|
Jul 27 |
1127'2 |
1133'4 |
1125'4 |
1130'0 |
4'0 |
1131'0s |
01:30P |
|
|
|
Aug 27 |
|
|
|
1108'6 |
3'0 |
1121'6s |
01:20P |
|
|
|
Sep 27 |
|
|
|
1057'0 |
2'4 |
1095'6s |
01:20P |
|
|
|
Nov 27 |
1088'2 |
1094'6 |
1088'2 |
1094'0 |
1'6 |
1092'2s |
05:34P |
|
|
|
Jan 28 |
|
|
|
1097'6 |
1'2 |
1101'6s |
01:20P |
|
|
|
Mar 28 |
|
|
|
1100'0 |
1'0 |
1103'4s |
01:20P |
|
|
|
May 28 |
|
|
|
1108'4 |
1'0 |
1108'4s |
01:20P |
|
|
|
Jul 28 |
|
|
|
1115'6 |
1'0 |
1115'6s |
01:20P |
|
|
|
Aug 28 |
|
|
|
1108'4 |
1'0 |
1108'4s |
01:20P |
|
|
|
Sep 28 |
|
|
|
1091'4 |
1'2 |
1091'4s |
01:20P |
|
|
|
Nov 28 |
|
|
|
1080'0 |
1'2 |
1089'0s |
01:20P |
|
|
|
Jul 29 |
|
|
|
1108'2 |
1'2 |
1108'2s |
01:20P |
|
|
|
Nov 29 |
|
|
|
1092'0 |
1'2 |
1096'4s |
01:20P |
|
|
|
| My Custom Markets |
|
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
Local Conditions |
|
|
Stockton, CA |
|
|
| Chg Zip Code: |
| Temp: |
58oF |
Feels Like: |
58oF |
| Humid: |
90% |
Dew Pt: |
55oF |
| Barom: |
30.03 |
Wind Dir: |
ESE |
| Cond: |
N/A |
Wind Spd: |
10 mph |
| Sunrise: |
6:57 |
Sunset: |
5:40 |
| As reported at FRENCH CAMP, CA at 4:00 PM |
|
|
|
|
|
|
|
|
| |
|
|
|
|
|
| |
|
|
|
|
Local Forecast |
|
|
Stockton, CA |
|
|
Thursday
|
Friday
|
Saturday
|
Sunday
|
Monday
|
High: 63°F
Low: 41°F
Precip: 20% |
High: 64°F
Low: 40°F
Precip: 0% |
High: 63°F
Low: 42°F
Precip: 0% |
High: 63°F
Low: 45°F
Precip: 80% |
High: 56°F
Low: 45°F
Precip: 80% |
|
|
|
|
|
|
View complete Local Weather |
|
|
|
|
|
|
|
|
My Market Watch |
|
|
| Commodities |
| @C6H |
427'6 |
-1'2 |
| @S6H |
1123'4 |
1'4 |
| @W6H |
537'0 |
9'0 |
| @O6H |
306'0 |
2'4 |
| Stocks |
| MSFT |
404.3700 |
- 8.9000 |
| WMT |
128.7700 |
2.0700 |
| XOM |
155.5600 |
3.9700 |
| TWX |
|
|
|
|
|
|
|
|
|
|
|
Quick Quote |
|
|
| Enter a symbol below |
|
|
Symbol Lookup
|
| CORN (@C6H) |
| Exchange: |
CBOT |
| Last Trade: |
427'6
|
| Change: |
-1'2 |
| Bid: |
427'4 |
| Ask: |
427'4 |
| Today's High: |
429'4 |
| Today's Low: |
425'2 |
| Volume: |
226,033 |
| Open: |
428'6 |
| Settle: |
427'4s |
| Prev: |
428'6 |
| Contract High: |
|
| Contract Low: |
|
| Updated: |
Feb-11-2026
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.
|
|
|
|
|
|
|
|
