|
|
|
|
 |
Futures |
|
|
|
@C - CORN - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Mar 26 |
437'2 |
439'2 |
436'2 |
438'6 |
1'2 |
437'4 |
02:04A |
|
|
|
May 26 |
445'0 |
447'0 |
444'2 |
446'4 |
1'0 |
445'4 |
02:03A |
|
|
|
Jul 26 |
451'4 |
453'0 |
450'6 |
452'6 |
0'6 |
452'0 |
02:04A |
|
|
|
Sep 26 |
445'4 |
447'4 |
445'0 |
447'2 |
0'6 |
446'4 |
02:03A |
|
|
|
Dec 26 |
457'4 |
459'2 |
457'0 |
459'2 |
0'6 |
458'4 |
02:04A |
|
|
|
Mar 27 |
470'4 |
472'4 |
470'4 |
472'4 |
0'6 |
471'6 |
02:03A |
|
|
|
May 27 |
477'4 |
478'6 |
477'4 |
478'6 |
0'2 |
478'4 |
02:03A |
|
|
|
Jul 27 |
482'2 |
482'4 |
482'2 |
482'4 |
0'2 |
482'2 |
02:02A |
|
|
|
Sep 27 |
|
|
|
466'6 |
0'0 |
463'6 |
01:53A |
|
|
|
Dec 27 |
467'0 |
467'2 |
467'0 |
467'2 |
-0'4 |
467'6 |
02:02A |
|
|
|
Mar 28 |
|
|
|
481'0 |
0'0 |
481'0 |
01:53A |
|
|
|
May 28 |
|
|
|
484'6 |
0'0 |
484'6 |
01/02 |
|
|
|
Jul 28 |
|
|
|
489'2 |
0'0 |
486'0 |
01:31A |
|
|
|
Sep 28 |
|
|
|
466'2 |
0'0 |
466'2 |
01/04 |
|
|
|
Dec 28 |
|
|
|
467'0 |
0'0 |
469'4 |
01/04 |
|
|
|
Jul 29 |
|
|
|
487'6 |
0'0 |
487'6 |
01/02 |
|
|
|
Dec 29 |
|
|
|
466'2 |
0'0 |
466'2 |
01/02 |
|
|
|
|
@KW - KC HRW WHEAT - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Mar 26 |
516'6 |
518'4 |
515'4 |
518'0 |
3'0 |
515'0 |
02:04A |
|
|
|
May 26 |
529'4 |
531'0 |
528'4 |
531'0 |
3'0 |
528'0 |
02:04A |
|
|
|
Jul 26 |
543'0 |
544'4 |
542'4 |
544'4 |
2'4 |
542'0 |
02:04A |
|
|
|
Sep 26 |
558'6 |
560'0 |
558'6 |
559'6 |
2'4 |
557'2 |
02:04A |
|
|
|
Dec 26 |
578'6 |
580'0 |
578'6 |
579'4 |
2'2 |
577'2 |
02:04A |
|
|
|
Mar 27 |
592'0 |
593'2 |
592'0 |
593'2 |
0'2 |
593'4s |
02:03A |
|
|
|
May 27 |
|
|
|
613'0 |
0'0 |
601'6s |
02:03A |
|
|
|
Jul 27 |
|
|
|
616'0 |
-0'6 |
602'6s |
02:03A |
|
|
|
Sep 27 |
|
|
|
599'0 |
-0'4 |
611'2s |
01/04 |
|
|
|
Dec 27 |
|
|
|
620'0 |
-0'4 |
627'4s |
01/02 |
|
|
|
Mar 28 |
|
|
|
637'4 |
-0'4 |
637'4s |
01/02 |
|
|
|
May 28 |
|
|
|
634'2 |
-0'4 |
634'2s |
01/02 |
|
|
|
Jul 28 |
|
|
|
622'0 |
-0'4 |
622'0s |
01/02 |
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Jan 26 |
1036'6 |
1036'6 |
1035'6 |
1036'2 |
6'6 |
1029'4 |
02:00A |
|
|
|
Mar 26 |
1045'6 |
1052'4 |
1045'4 |
1051'4 |
5'6 |
1045'6 |
02:04A |
|
|
|
May 26 |
1058'2 |
1065'0 |
1058'2 |
1064'2 |
5'6 |
1058'4 |
02:04A |
|
|
|
Jul 26 |
1072'0 |
1078'0 |
1071'6 |
1077'4 |
5'4 |
1072'0 |
02:04A |
|
|
|
Aug 26 |
1071'2 |
1076'4 |
1071'2 |
1075'2 |
4'6 |
1070'4 |
02:04A |
|
|
|
Sep 26 |
1059'0 |
1063'6 |
1058'0 |
1062'6 |
4'6 |
1058'0 |
02:04A |
|
|
|
Nov 26 |
1062'4 |
1068'0 |
1062'4 |
1067'0 |
4'2 |
1062'6 |
02:04A |
|
|
|
Jan 27 |
1075'0 |
1078'6 |
1075'0 |
1078'6 |
5'0 |
1073'6 |
02:03A |
|
|
|
Mar 27 |
1076'4 |
1079'4 |
1076'4 |
1079'4 |
5'0 |
1074'4 |
02:03A |
|
|
|
May 27 |
|
|
|
1078'6 |
0'0 |
1078'6 |
02:03A |
|
|
|
Jul 27 |
|
|
|
1084'2 |
0'0 |
1084'2 |
02:02A |
|
|
|
Aug 27 |
|
|
|
1088'6 |
0'0 |
1076'0 |
02:02A |
|
|
|
Sep 27 |
|
|
|
1057'0 |
0'0 |
1061'0 |
02:02A |
|
|
|
Nov 27 |
1062'0 |
1062'0 |
1062'0 |
1062'0 |
2'4 |
1059'4 |
02:02A |
|
|
|
Jan 28 |
|
|
|
1068'4 |
0'0 |
1068'4 |
02:02A |
|
|
|
Mar 28 |
|
|
|
1066'4 |
0'0 |
1066'4 |
02:02A |
|
|
|
May 28 |
|
|
|
1069'4 |
0'0 |
1069'4 |
02:02A |
|
|
|
Jul 28 |
|
|
|
1078'4 |
0'0 |
1078'4 |
02:02A |
|
|
|
Aug 28 |
|
|
|
1071'2 |
0'0 |
1071'2 |
01/02 |
|
|
|
Sep 28 |
|
|
|
1051'2 |
0'0 |
1051'2 |
01/02 |
|
|
|
Nov 28 |
|
|
|
1095'0 |
0'0 |
1052'2 |
02:02A |
|
|
|
Jul 29 |
|
|
|
1071'4 |
0'0 |
1071'4 |
01/02 |
|
|
|
Nov 29 |
|
|
|
1057'2 |
0'0 |
1057'2 |
01/02 |
|
|
|
| My Custom Markets |
|
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
Local Conditions |
|
|
Stockton, CA |
|
|
| Chg Zip Code: |
| Temp: |
49oF |
Feels Like: |
46oF |
| Humid: |
94% |
Dew Pt: |
47oF |
| Barom: |
29.95 |
Wind Dir: |
SSE |
| Cond: |
N/A |
Wind Spd: |
7 mph |
| Sunrise: |
7:20 |
Sunset: |
5:00 |
| As reported at FRENCH CAMP, CA at 11:00 PM |
|
|
|
|
|
|
|
|
| |
|
|
|
|
|
| |
|
|
|
|
Local Forecast |
|
|
Stockton, CA |
|
|
Monday
|
Tuesday
|
Wednesday
|
Thursday
|
Friday
|
High: 55°F
Low: 48°F
Precip: 59% |
High: 58°F
Low: 47°F
Precip: 44% |
High: 55°F
Low: 46°F
Precip: 0% |
High: 52°F
Low: 42°F
Precip: 0% |
High: 50°F
Low: 37°F
Precip: 0% |
|
|
|
|
|
|
View complete Local Weather |
|
|
|
|
|
|
|
|
My Market Watch |
|
|
| Commodities |
| @C6H |
438'6 |
1'2 |
| @S6F |
1036'2 |
6'6 |
| @W6H |
508'6 |
2'2 |
| @O6H |
297'4 |
-0'4 |
| Stocks |
| MSFT |
472.9400 |
-10.6800 |
| WMT |
112.7600 |
1.3500 |
| XOM |
122.6500 |
2.3100 |
| TWX |
|
|
|
|
|
|
|
|
|
|
|
Quick Quote |
|
|
| Enter a symbol below |
|
|
Symbol Lookup
|
| CORN (@C6H) |
| Exchange: |
CBOT |
| Last Trade: |
438'6
|
| Change: |
1'2 |
| Bid: |
438'6 |
| Ask: |
439'0 |
| Today's High: |
439'2 |
| Today's Low: |
436'2 |
| Volume: |
143,948 |
| Open: |
437'2 |
| Settle: |
437'4 |
| Prev: |
437'4 |
| Contract High: |
|
| Contract Low: |
|
| Updated: |
Jan-05-2026
2:03:00AM |
| 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.
|
|
|
|
|
|
|
|
