|
|
|
|
 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
420'0 |
421'2 |
420'0 |
421'0 |
1'2 |
419'6 |
07:56P |
|
 |
 |
May 26 |
428'0 |
429'0 |
427'6 |
428'6 |
1'0 |
427'6 |
07:56P |
|
 |
 |
Jul 26 |
434'6 |
435'2 |
434'2 |
435'2 |
0'6 |
434'4 |
07:56P |
|
 |
 |
Sep 26 |
433'2 |
433'6 |
432'6 |
433'4 |
0'2 |
433'2 |
07:55P |
|
 |
 |
Dec 26 |
445'4 |
446'2 |
445'2 |
446'0 |
0'2 |
445'6 |
07:53P |
|
 |
 |
Mar 27 |
459'2 |
459'4 |
459'2 |
459'2 |
0'0 |
459'2 |
07:55P |
|
 |
 |
May 27 |
466'4 |
466'4 |
466'0 |
466'0 |
-0'2 |
466'2 |
07:54P |
|
 |
 |
Jul 27 |
470'0 |
470'0 |
470'0 |
470'0 |
-0'2 |
470'2 |
07:54P |
|
 |
 |
Sep 27 |
|
|
|
455'2 |
-0'6 |
456'0 |
07:53P |
|
 |
 |
Dec 27 |
461'0 |
461'0 |
461'0 |
461'0 |
0'2 |
460'6 |
07:50P |
|
 |
 |
Mar 28 |
|
|
|
484'0 |
0'0 |
473'0 |
07:50P |
|
 |
 |
May 28 |
|
|
|
478'0 |
0'0 |
478'0 |
07:49P |
|
 |
 |
Jul 28 |
|
|
|
489'2 |
0'0 |
480'2 |
07:50P |
|
 |
 |
Sep 28 |
|
|
|
460'4 |
0'0 |
460'4 |
07:00P |
|
 |
 |
Dec 28 |
|
|
|
468'0 |
-0'2 |
468'2 |
07:50P |
|
 |
 |
Jul 29 |
|
|
|
486'4 |
0'0 |
486'4 |
01:20P |
|
 |
 |
Dec 29 |
|
|
|
465'4 |
0'0 |
465'4 |
01:20P |
|
 |
 |
 |
@KW - KC HRW WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
520'2 |
521'2 |
517'4 |
517'6 |
-1'6 |
519'4 |
07:56P |
|
 |
 |
May 26 |
532'4 |
532'6 |
529'2 |
529'4 |
-1'6 |
531'2 |
07:57P |
|
 |
 |
Jul 26 |
546'0 |
546'2 |
542'6 |
543'0 |
-1'6 |
544'6 |
07:57P |
|
 |
 |
Sep 26 |
564'4 |
565'6 |
559'0 |
559'2 |
-6'4 |
559'6s |
07:57P |
|
 |
 |
Dec 26 |
577'6 |
577'6 |
577'6 |
577'6 |
-1'6 |
579'4 |
07:56P |
|
 |
 |
Mar 27 |
601'0 |
601'0 |
595'4 |
595'4 |
-6'6 |
595'2s |
07:56P |
|
 |
 |
May 27 |
|
|
|
615'6 |
-6'2 |
604'2s |
07:53P |
|
 |
 |
Jul 27 |
|
|
|
617'4 |
-6'6 |
602'6s |
07:55P |
|
 |
 |
Sep 27 |
|
|
|
599'0 |
-6'4 |
609'4s |
07:00P |
|
 |
 |
Dec 27 |
|
|
|
620'0 |
-6'4 |
626'0s |
07:00P |
|
 |
 |
Mar 28 |
|
|
|
635'2 |
-6'4 |
635'2s |
07:00P |
|
 |
 |
May 28 |
|
|
|
632'0 |
-6'4 |
632'0s |
01:20P |
|
 |
 |
Jul 28 |
|
|
|
619'6 |
-6'4 |
619'6s |
01:20P |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jan 26 |
|
|
|
1023'4 |
0'0 |
1023'2 |
07:58P |
|
 |
 |
Mar 26 |
1039'4 |
1042'0 |
1039'0 |
1041'6 |
3'0 |
1038'6 |
07:57P |
|
 |
 |
May 26 |
1052'0 |
1054'6 |
1052'0 |
1054'6 |
2'6 |
1052'0 |
07:57P |
|
 |
 |
Jul 26 |
1066'4 |
1068'4 |
1066'0 |
1068'2 |
2'2 |
1066'0 |
07:58P |
|
 |
 |
Aug 26 |
1064'4 |
1066'4 |
1064'4 |
1066'0 |
1'4 |
1064'4 |
07:57P |
|
 |
 |
Sep 26 |
1053'4 |
1053'4 |
1052'6 |
1053'0 |
1'0 |
1052'0 |
07:57P |
|
 |
 |
Nov 26 |
1058'2 |
1059'6 |
1058'2 |
1059'6 |
1'4 |
1058'2 |
07:56P |
|
 |
 |
Jan 27 |
|
|
|
1069'6 |
-0'2 |
1070'0 |
07:57P |
|
 |
 |
Mar 27 |
|
|
|
1073'2 |
0'0 |
1073'2 |
07:57P |
|
 |
 |
May 27 |
|
|
|
1079'6 |
0'0 |
1079'6 |
07:56P |
|
 |
 |
Jul 27 |
|
|
|
1087'0 |
-0'2 |
1087'2 |
07:56P |
|
 |
 |
Aug 27 |
|
|
|
1088'6 |
0'0 |
1080'6 |
07:56P |
|
 |
 |
Sep 27 |
|
|
|
1057'0 |
0'0 |
1063'4 |
07:56P |
|
 |
 |
Nov 27 |
|
|
|
1062'2 |
0'0 |
1062'6 |
07:56P |
|
 |
 |
Jan 28 |
|
|
|
1080'0 |
0'0 |
1071'6 |
07:56P |
|
 |
 |
Mar 28 |
|
|
|
1069'6 |
0'0 |
1069'6 |
07:00P |
|
 |
 |
May 28 |
|
|
|
1072'6 |
0'0 |
1072'6 |
07:56P |
|
 |
 |
Jul 28 |
|
|
|
1081'2 |
0'0 |
1081'2 |
07:56P |
|
 |
 |
Aug 28 |
|
|
|
1074'0 |
0'0 |
1074'0 |
01:20P |
|
 |
 |
Sep 28 |
|
|
|
1054'0 |
0'0 |
1054'0 |
01:20P |
|
 |
 |
Nov 28 |
|
|
|
1060'0 |
0'0 |
1052'0 |
07:56P |
|
 |
 |
Jul 29 |
|
|
|
1071'2 |
0'0 |
1071'2 |
01:20P |
|
 |
 |
Nov 29 |
|
|
|
1057'0 |
0'0 |
1057'0 |
01:20P |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
|
 |
 |
 |
 |
 |
Local Conditions |
 |
 |
Stockton, CA |
 |
 |
| Chg Zip Code: |
| Temp: |
55oF |
Feels Like: |
55oF |
| Humid: |
87% |
Dew Pt: |
51oF |
| Barom: |
30.27 |
Wind Dir: |
W |
| Cond: |
N/A |
Wind Spd: |
6 mph |
| Sunrise: |
7:19 |
Sunset: |
5:08 |
| As reported at FRENCH CAMP, CA at 5:00 PM |
|
 |
 |
 |
 |
 |
 |
 |
| |
 |
 |
 |
|
|
| |
 |
 |
 |
 |
Local Forecast |
 |
 |
Stockton, CA |
 |
 |

Wednesday
|

Thursday
|

Friday
|

Saturday
|

Sunday
|
High: 58°F Low: 38°F Precip: 0% |
High: 60°F Low: 40°F Precip: 0% |
High: 62°F Low: 39°F Precip: 0% |
High: 60°F Low: 40°F Precip: 0% |
High: 59°F Low: 41°F Precip: 0% |
|
 |
 |
 |
 |
 |
View complete Local Weather |
 |
 |
 |
 |
 |
 |
 |
 |
My Market Watch |
 |
 |
| Commodities |
| @C6H |
421'0 |
1'2 |
| @S6F |
1023'4 |
0'0 |
| @W6H |
510'4 |
0'0 |
| @O6H |
292'4 |
0'6 |
| Stocks |
| MSFT |
470.6700 |
- 6.5100 |
| WMT |
120.3600 |
2.3900 |
| XOM |
126.5400 |
2.5100 |
| TWX |
|
|
|
 |
 |
 |
 |
 |
 |
 |
 |
Quick Quote |
 |
 |
| Enter a symbol below |
|
|
Symbol Lookup
|
| CORN (@C6H) |
| Exchange: |
CBOT |
| Last Trade: |
421'0
|
| Change: |
1'2 |
| Bid: |
421'0 |
| Ask: |
421'2 |
| Today's High: |
421'2 |
| Today's Low: |
420'0 |
| Volume: |
322,772 |
| Open: |
420'0 |
| Settle: |
419'6 |
| Prev: |
419'6 |
| Contract High: |
|
| Contract Low: |
|
| Updated: |
Jan-13-2026 7:54:00PM |
| 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.
|
 |
 |
 |
 |
|
|
|