|
|
|
|
 |
Futures |
|
|
|
@C - CORN - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Mar 26 |
422'4 |
423'6 |
422'0 |
423'0 |
1'2 |
421'6 |
08:04A |
|
|
|
May 26 |
430'2 |
431'4 |
430'0 |
431'0 |
1'2 |
429'6 |
08:02A |
|
|
|
Jul 26 |
437'0 |
438'0 |
436'2 |
437'4 |
1'2 |
436'2 |
08:02A |
|
|
|
Sep 26 |
436'0 |
437'4 |
436'0 |
436'6 |
0'6 |
436'0 |
08:00A |
|
|
|
Dec 26 |
450'0 |
451'0 |
450'0 |
450'4 |
0'6 |
449'6 |
08:00A |
|
|
|
Mar 27 |
463'0 |
464'0 |
462'6 |
463'0 |
0'4 |
462'4 |
08:00A |
|
|
|
May 27 |
470'0 |
470'2 |
469'6 |
470'0 |
0'4 |
469'4 |
08:00A |
|
|
|
Jul 27 |
473'6 |
474'2 |
473'6 |
474'0 |
0'6 |
473'2 |
08:00A |
|
|
|
Sep 27 |
460'6 |
461'0 |
460'6 |
461'0 |
0'2 |
460'6 |
07:45A |
|
|
|
Dec 27 |
467'4 |
467'6 |
467'2 |
467'6 |
0'4 |
467'2 |
08:00A |
|
|
|
Mar 28 |
|
|
|
479'0 |
0'0 |
479'0 |
07:45A |
|
|
|
May 28 |
|
|
|
485'4 |
0'0 |
485'4 |
01/21 |
|
|
|
Jul 28 |
|
|
|
489'2 |
0'0 |
486'6 |
07:42A |
|
|
|
Sep 28 |
|
|
|
467'0 |
0'0 |
467'0 |
01/21 |
|
|
|
Dec 28 |
|
|
|
470'0 |
0'0 |
470'4 |
07:39A |
|
|
|
Jul 29 |
|
|
|
488'6 |
0'0 |
488'6 |
07:39A |
|
|
|
Dec 29 |
|
|
|
469'0 |
0'0 |
469'0 |
07:45A |
|
|
|
|
@KW - KC HRW WHEAT - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Mar 26 |
519'6 |
525'0 |
519'6 |
524'4 |
4'6 |
519'6 |
08:00A |
|
|
|
May 26 |
531'0 |
535'2 |
531'0 |
534'6 |
4'0 |
530'6 |
08:03A |
|
|
|
Jul 26 |
543'6 |
547'6 |
543'2 |
547'2 |
4'0 |
543'2 |
07:47A |
|
|
|
Sep 26 |
560'0 |
561'6 |
558'4 |
561'2 |
2'6 |
558'4 |
07:45A |
|
|
|
Dec 26 |
579'4 |
583'0 |
578'6 |
583'0 |
4'2 |
578'6 |
08:00A |
|
|
|
Mar 27 |
|
|
|
601'6 |
-3'4 |
595'2s |
07:45A |
|
|
|
May 27 |
|
|
|
615'6 |
-3'4 |
603'4s |
07:45A |
|
|
|
Jul 27 |
604'0 |
604'0 |
604'0 |
604'0 |
-3'4 |
602'6s |
07:45A |
|
|
|
Sep 27 |
|
|
|
599'0 |
-2'0 |
610'4s |
01/21 |
|
|
|
Dec 27 |
|
|
|
620'0 |
-2'2 |
625'6s |
07:45A |
|
|
|
Mar 28 |
|
|
|
635'0 |
-2'2 |
635'0s |
01/21 |
|
|
|
May 28 |
|
|
|
631'6 |
-2'2 |
631'6s |
01/21 |
|
|
|
Jul 28 |
|
|
|
619'4 |
-2'2 |
619'4s |
01/21 |
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Mar 26 |
1064'4 |
1070'0 |
1063'2 |
1069'2 |
4'6 |
1064'4 |
08:02A |
|
|
|
May 26 |
1074'4 |
1080'4 |
1074'2 |
1079'6 |
4'6 |
1075'0 |
08:00A |
|
|
|
Jul 26 |
1086'6 |
1092'6 |
1086'4 |
1092'0 |
4'6 |
1087'2 |
08:02A |
|
|
|
Aug 26 |
1084'2 |
1089'2 |
1083'2 |
1089'0 |
5'0 |
1084'0 |
08:02A |
|
|
|
Sep 26 |
1068'6 |
1073'6 |
1068'0 |
1072'6 |
4'2 |
1068'4 |
08:03A |
|
|
|
Nov 26 |
1073'0 |
1079'4 |
1073'0 |
1078'4 |
4'0 |
1074'4 |
08:02A |
|
|
|
Jan 27 |
1085'0 |
1090'0 |
1085'0 |
1088'4 |
3'4 |
1085'0 |
08:00A |
|
|
|
Mar 27 |
1084'6 |
1091'2 |
1084'6 |
1091'0 |
4'0 |
1087'0 |
08:00A |
|
|
|
May 27 |
1095'0 |
1096'6 |
1094'2 |
1095'4 |
3'4 |
1092'0 |
08:00A |
|
|
|
Jul 27 |
1101'4 |
1102'6 |
1101'4 |
1102'6 |
3'6 |
1099'0 |
07:45A |
|
|
|
Aug 27 |
|
|
|
1084'6 |
0'0 |
1092'2 |
07:44A |
|
|
|
Sep 27 |
|
|
|
1057'0 |
0'0 |
1075'0 |
07:45A |
|
|
|
Nov 27 |
1077'4 |
1077'4 |
1077'4 |
1077'4 |
3'4 |
1074'0 |
07:45A |
|
|
|
Jan 28 |
|
|
|
1087'0 |
0'0 |
1084'2 |
07:44A |
|
|
|
Mar 28 |
|
|
|
1082'2 |
0'0 |
1082'2 |
01/21 |
|
|
|
May 28 |
|
|
|
1087'2 |
0'0 |
1087'2 |
07:44A |
|
|
|
Jul 28 |
|
|
|
1094'4 |
0'0 |
1094'4 |
07:44A |
|
|
|
Aug 28 |
|
|
|
1087'2 |
0'0 |
1087'2 |
01/21 |
|
|
|
Sep 28 |
|
|
|
1069'0 |
0'0 |
1069'0 |
01/21 |
|
|
|
Nov 28 |
|
|
|
1060'0 |
0'0 |
1066'6 |
07:45A |
|
|
|
Jul 29 |
|
|
|
1086'0 |
0'0 |
1086'0 |
01/21 |
|
|
|
Nov 29 |
|
|
|
1071'6 |
0'0 |
1071'6 |
01/21 |
|
|
|
| My Custom Markets |
|
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
Local Conditions |
|
|
Stockton, CA |
|
|
| Chg Zip Code: |
| Temp: |
42oF |
Feels Like: |
39oF |
| Humid: |
93% |
Dew Pt: |
40oF |
| Barom: |
30.01 |
Wind Dir: |
S |
| Cond: |
N/A |
Wind Spd: |
5 mph |
| Sunrise: |
7:15 |
Sunset: |
5:17 |
| As reported at FRENCH CAMP, CA at 5:00 AM |
|
|
|
|
|
|
|
|
| |
|
|
|
|
|
| |
|
|
|
|
Local Forecast |
|
|
Stockton, CA |
|
|
Thursday
|
Friday
|
Saturday
|
Sunday
|
Monday
|
High: 62°F
Low: 41°F
Precip: 0% |
High: 57°F
Low: 40°F
Precip: 0% |
High: 61°F
Low: 40°F
Precip: 0% |
High: 59°F
Low: 38°F
Precip: 0% |
High: 60°F
Low: 38°F
Precip: 0% |
|
|
|
|
|
|
View complete Local Weather |
|
|
|
|
|
|
|
|
My Market Watch |
|
|
| Commodities |
| @C6H |
423'0 |
1'2 |
| @S6H |
1069'2 |
4'6 |
| @W6H |
512'4 |
4'6 |
| @O6H |
294'0 |
0'4 |
| Stocks |
| MSFT |
444.1100 |
-10.4100 |
| WMT |
119.3600 |
0.6500 |
| XOM |
133.6100 |
3.1500 |
| TWX |
|
|
|
|
|
|
|
|
|
|
|
Quick Quote |
|
|
| Enter a symbol below |
|
|
Symbol Lookup
|
| CORN (@C6H) |
| Exchange: |
CBOT |
| Last Trade: |
423'0
|
| Change: |
1'2 |
| Bid: |
422'6 |
| Ask: |
422'6 |
| Today's High: |
423'6 |
| Today's Low: |
422'0 |
| Volume: |
155,623 |
| Open: |
422'4 |
| Settle: |
421'6 |
| Prev: |
421'6 |
| Contract High: |
|
| Contract Low: |
|
| Updated: |
Jan-22-2026
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.
|
|
|
|
|
|
|
|
