|
|
|
|
 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
431'0 |
431'6 |
429'4 |
430'2 |
-1'0 |
431'2 |
08:21A |
|
 |
 |
May 26 |
441'0 |
442'2 |
439'6 |
440'2 |
-1'4 |
441'6 |
08:21A |
|
 |
 |
Jul 26 |
449'2 |
450'0 |
447'6 |
448'0 |
-1'6 |
449'6 |
08:22A |
|
 |
 |
Sep 26 |
449'0 |
450'0 |
447'6 |
448'2 |
-1'2 |
449'4 |
08:14A |
|
 |
 |
Dec 26 |
463'0 |
464'0 |
462'0 |
462'4 |
-1'4 |
464'0 |
08:08A |
|
 |
 |
Mar 27 |
474'2 |
475'6 |
474'0 |
474'2 |
-1'4 |
475'6 |
08:08A |
|
 |
 |
May 27 |
481'2 |
481'2 |
480'4 |
480'4 |
-1'6 |
482'2 |
08:20A |
|
 |
 |
Jul 27 |
484'2 |
485'0 |
484'0 |
484'0 |
-1'2 |
485'2 |
08:05A |
|
 |
 |
Sep 27 |
467'6 |
468'0 |
467'6 |
468'0 |
-0'4 |
468'4 |
08:13A |
|
 |
 |
Dec 27 |
473'4 |
474'0 |
473'0 |
473'0 |
-1'2 |
474'2 |
08:05A |
|
 |
 |
Mar 28 |
484'2 |
484'2 |
484'2 |
484'2 |
-0'6 |
485'0 |
07:45A |
|
 |
 |
May 28 |
|
|
|
489'0 |
0'0 |
490'4 |
07:45A |
|
 |
 |
Jul 28 |
|
|
|
490'2 |
0'0 |
492'2 |
07:45A |
|
 |
 |
Sep 28 |
|
|
|
471'0 |
0'0 |
471'0 |
07:45A |
|
 |
 |
Dec 28 |
|
|
|
474'0 |
0'0 |
474'0 |
07:45A |
|
 |
 |
Jul 29 |
|
|
|
490'4 |
0'0 |
490'4 |
02/12 |
|
 |
 |
Dec 29 |
|
|
|
465'0 |
0'0 |
466'4 |
02/12 |
|
 |
 |
 |
@KW - KC HRW WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
552'4 |
553'6 |
545'2 |
546'6 |
-7'2 |
554'0 |
08:22A |
|
 |
 |
May 26 |
565'0 |
565'4 |
556'4 |
557'2 |
-8'6 |
566'0 |
08:22A |
|
 |
 |
Jul 26 |
577'0 |
577'6 |
568'6 |
569'4 |
-9'0 |
578'4 |
08:19A |
|
 |
 |
Sep 26 |
592'0 |
592'2 |
583'4 |
585'0 |
-7'6 |
592'6 |
07:45A |
|
 |
 |
Dec 26 |
611'2 |
613'0 |
605'2 |
605'2 |
-8'4 |
613'6 |
07:45A |
|
 |
 |
Mar 27 |
626'4 |
626'4 |
623'4 |
623'4 |
-7'0 |
630'4 |
07:45A |
|
 |
 |
May 27 |
625'6 |
626'0 |
625'4 |
626'0 |
13'6 |
638'0s |
07:44A |
|
 |
 |
Jul 27 |
628'2 |
628'2 |
628'2 |
628'2 |
-6'0 |
634'2 |
08:21A |
|
 |
 |
Sep 27 |
630'0 |
635'0 |
630'0 |
635'0 |
11'0 |
638'6s |
06:47A |
|
 |
 |
Dec 27 |
641'0 |
641'0 |
641'0 |
641'0 |
8'2 |
648'4s |
07:45A |
|
 |
 |
Mar 28 |
650'0 |
650'0 |
650'0 |
650'0 |
6'0 |
653'4s |
04:14A |
|
 |
 |
May 28 |
|
|
|
654'2 |
10'0 |
654'2s |
02/12 |
|
 |
 |
Jul 28 |
|
|
|
642'0 |
10'0 |
642'0s |
02/12 |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
1136'0 |
1139'4 |
1127'0 |
1129'6 |
-7'4 |
1137'2 |
08:20A |
|
 |
 |
May 26 |
1150'4 |
1155'2 |
1142'2 |
1145'0 |
-7'2 |
1152'2 |
08:16A |
|
 |
 |
Jul 26 |
1162'0 |
1167'0 |
1155'0 |
1157'6 |
-6'0 |
1163'6 |
08:20A |
|
 |
 |
Aug 26 |
1151'2 |
1155'2 |
1145'0 |
1147'2 |
-5'0 |
1152'2 |
08:04A |
|
 |
 |
Sep 26 |
1117'6 |
1121'6 |
1115'0 |
1116'2 |
-3'2 |
1119'4 |
08:00A |
|
 |
 |
Nov 26 |
1115'0 |
1119'0 |
1113'4 |
1114'4 |
-1'6 |
1116'2 |
08:20A |
|
 |
 |
Jan 27 |
1124'0 |
1128'0 |
1123'0 |
1124'0 |
-1'6 |
1125'6 |
08:00A |
|
 |
 |
Mar 27 |
1120'4 |
1127'0 |
1120'4 |
1123'2 |
-1'4 |
1124'6 |
08:03A |
|
 |
 |
May 27 |
1127'6 |
1130'2 |
1125'6 |
1125'6 |
-2'2 |
1128'0 |
07:45A |
|
 |
 |
Jul 27 |
1134'4 |
1135'2 |
1131'0 |
1132'2 |
-1'0 |
1133'2 |
07:45A |
|
 |
 |
Aug 27 |
|
|
|
1108'6 |
0'0 |
1123'4 |
07:44A |
|
 |
 |
Sep 27 |
|
|
|
1057'0 |
0'0 |
1096'2 |
07:45A |
|
 |
 |
Nov 27 |
1092'0 |
1092'0 |
1086'6 |
1086'6 |
-5'0 |
1091'6 |
07:45A |
|
 |
 |
Jan 28 |
|
|
|
1097'6 |
0'0 |
1101'4 |
07:44A |
|
 |
 |
Mar 28 |
|
|
|
1100'0 |
0'0 |
1103'4 |
07:45A |
|
 |
 |
May 28 |
|
|
|
1108'4 |
0'0 |
1108'4 |
02/12 |
|
 |
 |
Jul 28 |
|
|
|
1115'0 |
0'0 |
1116'0 |
07:44A |
|
 |
 |
Aug 28 |
|
|
|
1108'6 |
0'0 |
1108'6 |
02/12 |
|
 |
 |
Sep 28 |
|
|
|
1092'2 |
0'0 |
1092'2 |
02/12 |
|
 |
 |
Nov 28 |
|
|
|
1080'0 |
0'0 |
1089'6 |
07:45A |
|
 |
 |
Jul 29 |
|
|
|
1109'0 |
0'0 |
1109'0 |
02/12 |
|
 |
 |
Nov 29 |
|
|
|
1092'0 |
0'0 |
1097'2 |
02/12 |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
|
 |
 |
 |
 |
 |
Local Conditions |
 |
 |
Stockton, CA |
 |
 |
| Chg Zip Code: |
| Temp: |
43oF |
Feels Like: |
43oF |
| Humid: |
86% |
Dew Pt: |
39oF |
| Barom: |
30.11 |
Wind Dir: |
E |
| Cond: |
N/A |
Wind Spd: |
3 mph |
| Sunrise: |
6:56 |
Sunset: |
5:41 |
| As reported at FRENCH CAMP, CA at 6:00 AM |
|
 |
 |
 |
 |
 |
 |
 |
| |
 |
 |
 |
|
|
| |
 |
 |
 |
 |
Local Forecast |
 |
 |
Stockton, CA |
 |
 |

Friday
|

Saturday
|

Sunday
|

Monday
|

Tuesday
|
High: 65°F Low: 40°F Precip: 0% |
High: 63°F Low: 42°F Precip: 0% |
High: 63°F Low: 46°F Precip: 80% |
High: 54°F Low: 47°F Precip: 80% |
High: 51°F Low: 42°F Precip: 80% |
|
 |
 |
 |
 |
 |
View complete Local Weather |
 |
 |
 |
 |
 |
 |
 |
 |
My Market Watch |
 |
 |
| Commodities |
| @C6H |
430'2 |
-1'0 |
| @S6H |
1129'6 |
-7'4 |
| @W6H |
547'0 |
-5'4 |
| @O6H |
307'6 |
-1'2 |
| Stocks |
| MSFT |
401.8400 |
- 2.5300 |
| WMT |
133.6400 |
4.8700 |
| XOM |
149.9300 |
- 4.6000 |
| TWX |
|
|
|
 |
 |
 |
 |
 |
 |
 |
 |
Quick Quote |
 |
 |
| Enter a symbol below |
|
|
Symbol Lookup
|
| CORN (@C6H) |
| Exchange: |
CBOT |
| Last Trade: |
430'2
|
| Change: |
-1'0 |
| Bid: |
430'0 |
| Ask: |
430'0 |
| Today's High: |
431'6 |
| Today's Low: |
429'4 |
| Volume: |
339,184 |
| Open: |
431'0 |
| Settle: |
431'2 |
| Prev: |
431'2 |
| Contract High: |
|
| Contract Low: |
|
| Updated: |
Feb-13-2026 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.
|
 |
 |
 |
 |
|
|
|