|
|
|
|
 |
Futures |
|
|
|
@C - CORN - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Mar 26 |
445'2 |
446'4 |
444'6 |
445'2 |
-0'6 |
446'0 |
08:23A |
|
|
|
May 26 |
453'2 |
454'2 |
452'6 |
453'0 |
-1'0 |
454'0 |
08:23A |
|
|
|
Jul 26 |
459'4 |
460'6 |
459'2 |
459'6 |
-0'6 |
460'4 |
08:25A |
|
|
|
Sep 26 |
452'6 |
453'6 |
452'4 |
453'0 |
-0'6 |
453'6 |
08:04A |
|
|
|
Dec 26 |
463'6 |
465'0 |
463'4 |
464'0 |
-0'4 |
464'4 |
08:08A |
|
|
|
Mar 27 |
476'6 |
477'4 |
476'2 |
477'0 |
-0'2 |
477'2 |
08:16A |
|
|
|
May 27 |
483'2 |
484'0 |
483'2 |
483'4 |
-0'6 |
484'2 |
08:00A |
|
|
|
Jul 27 |
486'6 |
487'4 |
486'4 |
487'0 |
-0'6 |
487'6 |
08:00A |
|
|
|
Sep 27 |
468'6 |
468'6 |
468'4 |
468'4 |
-0'2 |
468'6 |
08:00A |
|
|
|
Dec 27 |
472'2 |
473'0 |
472'0 |
472'6 |
0'0 |
472'6 |
08:00A |
|
|
|
Mar 28 |
|
|
|
484'6 |
0'0 |
484'6 |
07:45A |
|
|
|
May 28 |
|
|
|
488'4 |
0'0 |
488'4 |
01/08 |
|
|
|
Jul 28 |
|
|
|
489'2 |
0'0 |
491'2 |
07:41A |
|
|
|
Sep 28 |
|
|
|
471'4 |
0'0 |
471'4 |
01/08 |
|
|
|
Dec 28 |
|
|
|
471'0 |
0'0 |
474'6 |
07:45A |
|
|
|
Jul 29 |
|
|
|
493'0 |
0'0 |
493'0 |
01/08 |
|
|
|
Dec 29 |
|
|
|
471'4 |
0'0 |
471'4 |
01/08 |
|
|
|
|
@KW - KC HRW WHEAT - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Mar 26 |
530'0 |
532'0 |
526'4 |
528'6 |
-1'4 |
530'2 |
08:15A |
|
|
|
May 26 |
542'4 |
542'4 |
538'6 |
541'0 |
-2'0 |
543'0 |
08:25A |
|
|
|
Jul 26 |
556'2 |
556'2 |
552'0 |
554'4 |
-2'0 |
556'4 |
08:25A |
|
|
|
Sep 26 |
570'6 |
570'6 |
570'2 |
570'6 |
-0'6 |
571'4 |
08:00A |
|
|
|
Dec 26 |
590'2 |
590'6 |
587'4 |
587'4 |
-3'6 |
591'2 |
07:45A |
|
|
|
Mar 27 |
604'6 |
607'6 |
604'6 |
607'6 |
0'6 |
607'4s |
07:45A |
|
|
|
May 27 |
615'6 |
615'6 |
615'6 |
615'6 |
1'2 |
616'0s |
07:44A |
|
|
|
Jul 27 |
613'6 |
615'0 |
613'6 |
614'2 |
1'4 |
615'2s |
07:44A |
|
|
|
Sep 27 |
|
|
|
599'0 |
1'6 |
619'0s |
01/08 |
|
|
|
Dec 27 |
|
|
|
620'0 |
1'4 |
634'0s |
01/08 |
|
|
|
Mar 28 |
|
|
|
644'0 |
1'4 |
644'0s |
01/08 |
|
|
|
May 28 |
|
|
|
640'6 |
1'4 |
640'6s |
01/08 |
|
|
|
Jul 28 |
|
|
|
628'4 |
1'4 |
628'4s |
01/08 |
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Jan 26 |
1047'4 |
1052'4 |
1047'4 |
1052'2 |
5'2 |
1047'0 |
07:45A |
|
|
|
Mar 26 |
1061'4 |
1069'0 |
1061'4 |
1066'2 |
5'0 |
1061'2 |
08:24A |
|
|
|
May 26 |
1073'0 |
1080'4 |
1073'0 |
1078'0 |
4'6 |
1073'2 |
08:19A |
|
|
|
Jul 26 |
1086'6 |
1093'2 |
1086'6 |
1091'4 |
5'2 |
1086'2 |
08:25A |
|
|
|
Aug 26 |
1083'4 |
1090'2 |
1083'4 |
1088'4 |
5'4 |
1083'0 |
08:00A |
|
|
|
Sep 26 |
1070'0 |
1075'4 |
1069'2 |
1073'6 |
5'2 |
1068'4 |
08:00A |
|
|
|
Nov 26 |
1073'0 |
1079'6 |
1073'0 |
1078'0 |
5'0 |
1073'0 |
08:21A |
|
|
|
Jan 27 |
1084'2 |
1089'0 |
1084'2 |
1088'4 |
5'0 |
1083'4 |
08:00A |
|
|
|
Mar 27 |
1083'2 |
1089'2 |
1083'2 |
1089'2 |
5'0 |
1084'2 |
08:00A |
|
|
|
May 27 |
1090'0 |
1094'0 |
1090'0 |
1093'4 |
5'0 |
1088'4 |
07:45A |
|
|
|
Jul 27 |
|
|
|
1094'2 |
0'0 |
1094'2 |
07:45A |
|
|
|
Aug 27 |
|
|
|
1088'6 |
0'0 |
1086'6 |
07:44A |
|
|
|
Sep 27 |
|
|
|
1057'0 |
0'0 |
1070'0 |
07:45A |
|
|
|
Nov 27 |
1069'4 |
1069'4 |
1069'4 |
1069'4 |
0'6 |
1068'6 |
08:00A |
|
|
|
Jan 28 |
|
|
|
1077'6 |
0'0 |
1077'6 |
07:44A |
|
|
|
Mar 28 |
|
|
|
1075'6 |
0'0 |
1075'6 |
07:44A |
|
|
|
May 28 |
|
|
|
1078'6 |
0'0 |
1078'6 |
07:44A |
|
|
|
Jul 28 |
|
|
|
1085'4 |
0'0 |
1085'4 |
07:43A |
|
|
|
Aug 28 |
|
|
|
1078'2 |
0'0 |
1078'2 |
01/08 |
|
|
|
Sep 28 |
|
|
|
1058'2 |
0'0 |
1058'2 |
05:07A |
|
|
|
Nov 28 |
|
|
|
1056'0 |
0'0 |
1058'0 |
07:45A |
|
|
|
Jul 29 |
|
|
|
1077'2 |
0'0 |
1077'2 |
01/08 |
|
|
|
Nov 29 |
|
|
|
1063'0 |
0'0 |
1063'0 |
01/08 |
|
|
|
| My Custom Markets |
|
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
Local Conditions |
|
|
Stockton, CA |
|
|
| Chg Zip Code: |
| Temp: |
35oF |
Feels Like: |
35oF |
| Humid: |
96% |
Dew Pt: |
34oF |
| Barom: |
30.4 |
Wind Dir: |
W |
| Cond: |
N/A |
Wind Spd: |
3 mph |
| Sunrise: |
7:20 |
Sunset: |
5:03 |
| As reported at FRENCH CAMP, CA at 6:00 AM |
|
|
|
|
|
|
|
|
| |
|
|
|
|
|
| |
|
|
|
|
Local Forecast |
|
|
Stockton, CA |
|
|
Friday
|
Saturday
|
Sunday
|
Monday
|
Tuesday
|
High: 53°F
Low: 34°F
Precip: 0% |
High: 53°F
Low: 34°F
Precip: 0% |
High: 54°F
Low: 35°F
Precip: 0% |
High: 54°F
Low: 36°F
Precip: 0% |
High: 55°F
Low: 38°F
Precip: 0% |
|
|
|
|
|
|
View complete Local Weather |
|
|
|
|
|
|
|
|
My Market Watch |
|
|
| Commodities |
| @C6H |
445'2 |
-0'6 |
| @S6F |
1052'2 |
5'2 |
| @W6H |
517'0 |
-1'0 |
| @O6H |
307'6 |
0'6 |
| Stocks |
| MSFT |
478.1100 |
- 5.3600 |
| WMT |
113.0700 |
0.3500 |
| XOM |
122.9100 |
4.4200 |
| TWX |
|
|
|
|
|
|
|
|
|
|
|
Quick Quote |
|
|
| Enter a symbol below |
|
|
Symbol Lookup
|
| CORN (@C6H) |
| Exchange: |
CBOT |
| Last Trade: |
445'2
|
| Change: |
-0'6 |
| Bid: |
445'2 |
| Ask: |
445'2 |
| Today's High: |
446'4 |
| Today's Low: |
444'6 |
| Volume: |
169,477 |
| Open: |
445'2 |
| Settle: |
446'0 |
| Prev: |
446'0 |
| Contract High: |
|
| Contract Low: |
|
| Updated: |
Jan-09-2026
7:44:00AM |
| 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.
|
|
|
|
|
|
|
|
