|
|
|
|
 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
420'0 |
425'0 |
419'4 |
422'2 |
2'2 |
422'0s |
03:58P |
|
 |
 |
May 26 |
428'0 |
432'6 |
427'4 |
430'0 |
2'0 |
429'6s |
03:28P |
|
 |
 |
Jul 26 |
434'6 |
439'0 |
434'0 |
435'6 |
1'4 |
436'0s |
03:52P |
|
 |
 |
Sep 26 |
433'2 |
437'0 |
432'6 |
434'6 |
1'2 |
434'4s |
02:32P |
|
 |
 |
Dec 26 |
445'4 |
449'2 |
445'2 |
447'4 |
2'0 |
447'6s |
02:55P |
|
 |
 |
Mar 27 |
459'2 |
462'4 |
459'2 |
460'6 |
1'6 |
461'0s |
03:04P |
|
 |
 |
May 27 |
466'4 |
469'4 |
466'0 |
467'4 |
1'4 |
467'6s |
03:06P |
|
 |
 |
Jul 27 |
470'0 |
473'0 |
470'0 |
471'2 |
1'2 |
471'4s |
01:30P |
|
 |
 |
Sep 27 |
457'0 |
458'2 |
456'0 |
457'2 |
1'0 |
457'0s |
01:30P |
|
 |
 |
Dec 27 |
461'0 |
463'0 |
460'0 |
461'6 |
1'0 |
461'6s |
01:20P |
|
 |
 |
Mar 28 |
|
|
|
484'0 |
0'6 |
473'6s |
01:20P |
|
 |
 |
May 28 |
|
|
|
478'6 |
0'6 |
478'6s |
01:20P |
|
 |
 |
Jul 28 |
|
|
|
489'2 |
0'0 |
480'2s |
01:20P |
|
 |
 |
Sep 28 |
|
|
|
460'4 |
0'0 |
460'4s |
01:20P |
|
 |
 |
Dec 28 |
469'4 |
469'4 |
469'4 |
469'4 |
-1'2 |
467'0s |
01:20P |
|
 |
 |
Jul 29 |
|
|
|
485'2 |
-1'2 |
485'2s |
01:20P |
|
 |
 |
Dec 29 |
|
|
|
465'2 |
-0'2 |
465'2s |
01:20P |
|
 |
 |
 |
@KW - KC HRW WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
520'2 |
524'0 |
516'0 |
522'6 |
2'6 |
522'2s |
03:13P |
|
 |
 |
May 26 |
532'4 |
534'6 |
527'4 |
534'0 |
2'2 |
533'4s |
01:30P |
|
 |
 |
Jul 26 |
546'0 |
548'0 |
541'2 |
546'2 |
1'4 |
546'2s |
01:30P |
|
 |
 |
Sep 26 |
558'4 |
561'6 |
556'2 |
561'0 |
1'2 |
561'0s |
01:30P |
|
 |
 |
Dec 26 |
577'6 |
582'0 |
576'2 |
580'6 |
1'4 |
581'0s |
01:30P |
|
 |
 |
Mar 27 |
593'6 |
597'2 |
593'6 |
597'2 |
1'6 |
597'0s |
01:29P |
|
 |
 |
May 27 |
|
|
|
615'6 |
1'0 |
605'2s |
01:20P |
|
 |
 |
Jul 27 |
603'2 |
603'2 |
601'2 |
601'2 |
1'4 |
604'2s |
01:20P |
|
 |
 |
Sep 27 |
|
|
|
599'0 |
1'4 |
611'0s |
01:20P |
|
 |
 |
Dec 27 |
|
|
|
620'0 |
1'2 |
627'2s |
01:20P |
|
 |
 |
Mar 28 |
|
|
|
636'4 |
1'2 |
636'4s |
02:30P |
|
 |
 |
May 28 |
|
|
|
633'2 |
1'2 |
633'2s |
01:20P |
|
 |
 |
Jul 28 |
|
|
|
621'0 |
1'2 |
621'0s |
01:20P |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jan 26 |
1027'2 |
1033'2 |
1027'2 |
1033'2 |
7'2 |
1030'4s |
01:20P |
|
 |
 |
Mar 26 |
1039'4 |
1049'2 |
1039'0 |
1042'4 |
3'6 |
1042'4s |
03:35P |
|
 |
 |
May 26 |
1052'0 |
1061'6 |
1052'0 |
1055'0 |
3'0 |
1055'0s |
01:20P |
|
 |
 |
Jul 26 |
1066'4 |
1074'6 |
1066'0 |
1068'0 |
2'2 |
1068'2s |
02:30P |
|
 |
 |
Aug 26 |
1064'4 |
1072'4 |
1064'2 |
1065'2 |
1'0 |
1065'4s |
01:30P |
|
 |
 |
Sep 26 |
1053'4 |
1058'6 |
1051'0 |
1052'0 |
0'2 |
1052'2s |
01:30P |
|
 |
 |
Nov 26 |
1058'2 |
1065'0 |
1056'6 |
1058'0 |
-0'2 |
1058'0s |
02:30P |
|
 |
 |
Jan 27 |
1071'2 |
1076'0 |
1068'2 |
1069'0 |
-0'2 |
1069'6s |
03:12P |
|
 |
 |
Mar 27 |
1072'6 |
1079'0 |
1071'0 |
1071'4 |
-1'2 |
1072'0s |
03:01P |
|
 |
 |
May 27 |
1079'2 |
1083'6 |
1077'2 |
1077'2 |
-1'6 |
1078'0s |
01:29P |
|
 |
 |
Jul 27 |
1091'2 |
1091'6 |
1084'4 |
1084'4 |
-1'6 |
1085'4s |
01:29P |
|
 |
 |
Aug 27 |
|
|
|
1088'6 |
-1'6 |
1079'0s |
01:20P |
|
 |
 |
Sep 27 |
|
|
|
1057'0 |
-1'6 |
1061'6s |
01:20P |
|
 |
 |
Nov 27 |
1066'4 |
1066'4 |
1062'0 |
1063'0 |
-0'6 |
1062'0s |
01:30P |
|
 |
 |
Jan 28 |
|
|
|
1080'0 |
-0'6 |
1071'0s |
01:20P |
|
 |
 |
Mar 28 |
|
|
|
1069'0 |
-0'6 |
1069'0s |
01:20P |
|
 |
 |
May 28 |
|
|
|
1072'0 |
-0'6 |
1072'0s |
01:20P |
|
 |
 |
Jul 28 |
|
|
|
1081'2 |
0'0 |
1081'2s |
01:20P |
|
 |
 |
Aug 28 |
|
|
|
1074'0 |
0'0 |
1074'0s |
01:20P |
|
 |
 |
Sep 28 |
|
|
|
1054'0 |
0'0 |
1054'0s |
01:20P |
|
 |
 |
Nov 28 |
|
|
|
1060'0 |
0'0 |
1052'0s |
01:30P |
|
 |
 |
Jul 29 |
|
|
|
1071'2 |
0'0 |
1071'2s |
01:20P |
|
 |
 |
Nov 29 |
|
|
|
1057'0 |
0'0 |
1057'0s |
01:20P |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
|
 |
 |
 |
 |
 |
Local Conditions |
 |
 |
Stockton, CA |
 |
 |
| Chg Zip Code: |
| Temp: |
60oF |
Feels Like: |
59oF |
| Humid: |
75% |
Dew Pt: |
52oF |
| Barom: |
30.21 |
Wind Dir: |
N |
| Cond: |
N/A |
Wind Spd: |
0 mph |
| Sunrise: |
7:19 |
Sunset: |
5:08 |
| As reported at FRENCH CAMP, CA at 2:00 PM |
|
 |
 |
 |
 |
 |
 |
 |
| |
 |
 |
 |
|
|
| |
 |
 |
 |
 |
Local Forecast |
 |
 |
Stockton, CA |
 |
 |

Wednesday
|

Thursday
|

Friday
|

Saturday
|

Sunday
|
High: 58°F Low: 34°F Precip: 0% |
High: 61°F Low: 39°F Precip: 0% |
High: 62°F Low: 39°F Precip: 0% |
High: 61°F Low: 39°F Precip: 0% |
High: 62°F Low: 41°F Precip: 0% |
|
 |
 |
 |
 |
 |
View complete Local Weather |
 |
 |
 |
 |
 |
 |
 |
 |
My Market Watch |
 |
 |
| Commodities |
| @C6H |
422'2 |
2'2 |
| @S6F |
1033'2 |
7'2 |
| @W6H |
512'6 |
2'0 |
| @O6H |
287'6 |
-4'4 |
| Stocks |
| MSFT |
459.3800 |
-11.2900 |
| WMT |
120.0400 |
- 0.3200 |
| XOM |
130.2000 |
3.6600 |
| TWX |
|
|
|
 |
 |
 |
 |
 |
 |
 |
 |
Quick Quote |
 |
 |
| Enter a symbol below |
|
|
Symbol Lookup
|
| CORN (@C6H) |
| Exchange: |
CBOT |
| Last Trade: |
422'2
|
| Change: |
2'2 |
| Bid: |
422'4 |
| Ask: |
422'4 |
| Today's High: |
425'0 |
| Today's Low: |
419'4 |
| Volume: |
204,240 |
| Open: |
420'0 |
| Settle: |
422'0s |
| Prev: |
419'6 |
| Contract High: |
|
| Contract Low: |
|
| Updated: |
Jan-14-2026 1:19:00PM |
| 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.
|
 |
 |
 |
 |
|
|
|