|
|
|
|
 |
Futures |
|
|
|
@C - CORN - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Dec 25 |
434'6 |
438'4 |
433'2 |
437'0 |
2'2 |
434'6 |
11:18A |
|
|
|
Mar 26 |
447'6 |
451'6 |
446'2 |
450'0 |
2'0 |
448'0 |
11:18A |
|
|
|
May 26 |
455'2 |
459'0 |
453'4 |
457'0 |
1'4 |
455'4 |
11:18A |
|
|
|
Jul 26 |
460'4 |
464'0 |
459'0 |
462'0 |
1'2 |
460'6 |
11:18A |
|
|
|
Sep 26 |
457'4 |
460'0 |
456'0 |
458'0 |
0'2 |
457'6 |
11:18A |
|
|
|
Dec 26 |
469'0 |
472'0 |
468'0 |
469'4 |
-0'2 |
469'6 |
11:18A |
|
|
|
Mar 27 |
480'6 |
484'0 |
480'6 |
481'6 |
-0'4 |
482'2 |
11:18A |
|
|
|
May 27 |
489'0 |
489'6 |
487'0 |
487'6 |
-0'6 |
488'4 |
11:18A |
|
|
|
Jul 27 |
490'0 |
491'6 |
489'6 |
491'4 |
0'2 |
491'2 |
11:18A |
|
|
|
Sep 27 |
|
|
|
473'6 |
0'0 |
473'4 |
11:17A |
|
|
|
Dec 27 |
475'0 |
477'6 |
474'6 |
476'2 |
0'0 |
476'2 |
11:17A |
|
|
|
Jul 28 |
|
|
|
470'2 |
0'0 |
494'2 |
11:16A |
|
|
|
Dec 28 |
|
|
|
470'0 |
0'0 |
470'2 |
11:16A |
|
|
|
|
@KW - KC HRW WHEAT - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Dec 25 |
528'6 |
533'2 |
523'4 |
529'2 |
0'4 |
528'6 |
11:18A |
|
|
|
Mar 26 |
544'6 |
549'2 |
539'6 |
545'0 |
0'2 |
544'6 |
11:18A |
|
|
|
May 26 |
556'4 |
561'4 |
552'2 |
557'6 |
1'2 |
556'4 |
11:18A |
|
|
|
Jul 26 |
569'0 |
573'6 |
565'2 |
569'6 |
0'6 |
569'0 |
11:18A |
|
|
|
Sep 26 |
585'0 |
587'4 |
580'0 |
584'4 |
0'6 |
583'6 |
11:18A |
|
|
|
Dec 26 |
603'0 |
604'4 |
599'4 |
603'6 |
1'4 |
602'2 |
11:18A |
|
|
|
Mar 27 |
616'0 |
616'0 |
616'0 |
616'0 |
12'4 |
616'0s |
11:17A |
|
|
|
May 27 |
|
|
|
617'0 |
12'2 |
621'6s |
11:17A |
|
|
|
Jul 27 |
614'0 |
614'0 |
614'0 |
614'0 |
12'2 |
614'6s |
11:17A |
|
|
|
Sep 27 |
|
|
|
598'0 |
12'2 |
626'6s |
08:30A |
|
|
|
Dec 27 |
|
|
|
634'6 |
12'2 |
634'6s |
11/17 |
|
|
|
Mar 28 |
|
|
|
644'6 |
12'2 |
644'6s |
11/17 |
|
|
|
May 28 |
|
|
|
641'4 |
12'2 |
641'4s |
11/17 |
|
|
|
Jul 28 |
|
|
|
626'6 |
12'2 |
626'6s |
11/17 |
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Jan 26 |
1155'4 |
1169'4 |
1147'6 |
1154'6 |
-2'4 |
1157'2 |
11:18A |
|
|
|
Mar 26 |
1161'4 |
1172'4 |
1154'2 |
1160'6 |
-2'4 |
1163'2 |
11:18A |
|
|
|
May 26 |
1168'2 |
1177'6 |
1161'2 |
1166'6 |
-3'2 |
1170'0 |
11:18A |
|
|
|
Jul 26 |
1173'2 |
1181'4 |
1167'0 |
1171'2 |
-4'0 |
1175'2 |
11:18A |
|
|
|
Aug 26 |
1161'4 |
1166'4 |
1153'6 |
1158'2 |
-2'6 |
1161'0 |
11:18A |
|
|
|
Sep 26 |
1130'6 |
1134'4 |
1124'0 |
1128'4 |
-2'0 |
1130'4 |
11:17A |
|
|
|
Nov 26 |
1127'0 |
1131'4 |
1121'2 |
1125'0 |
-4'0 |
1129'0 |
11:18A |
|
|
|
Jan 27 |
1137'0 |
1138'4 |
1130'0 |
1136'6 |
-0'2 |
1137'0 |
11:17A |
|
|
|
Mar 27 |
1131'2 |
1136'0 |
1128'4 |
1131'6 |
-3'2 |
1135'0 |
11:18A |
|
|
|
May 27 |
1135'4 |
1137'4 |
1130'0 |
1133'6 |
-3'2 |
1137'0 |
11:18A |
|
|
|
Jul 27 |
1140'2 |
1140'2 |
1140'2 |
1140'2 |
-1'0 |
1141'2 |
11:18A |
|
|
|
Aug 27 |
|
|
|
1076'0 |
0'0 |
1132'6 |
11:18A |
|
|
|
Sep 27 |
|
|
|
1103'0 |
0'0 |
1111'2 |
11:18A |
|
|
|
Nov 27 |
1109'0 |
1109'0 |
1108'2 |
1108'2 |
-0'6 |
1109'0 |
11:18A |
|
|
|
Jan 28 |
|
|
|
1118'0 |
0'0 |
1118'0 |
11/17 |
|
|
|
Mar 28 |
|
|
|
1116'0 |
0'0 |
1116'0 |
11/17 |
|
|
|
May 28 |
|
|
|
1119'0 |
0'0 |
1119'0 |
11/17 |
|
|
|
Jul 28 |
|
|
|
1126'4 |
0'0 |
1126'4 |
11:18A |
|
|
|
Aug 28 |
|
|
|
1119'2 |
0'0 |
1119'2 |
11/17 |
|
|
|
Sep 28 |
|
|
|
1099'2 |
0'0 |
1099'2 |
11/17 |
|
|
|
Nov 28 |
|
|
|
1095'0 |
0'0 |
1099'0 |
11:18A |
|
|
|
Jul 29 |
|
|
|
1118'2 |
0'0 |
1118'2 |
11/17 |
|
|
|
Nov 29 |
|
|
|
1092'6 |
0'0 |
1092'6 |
11/17 |
|
|
|
| My Custom Markets |
|
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
Local Conditions |
|
|
Stockton, CA |
|
|
| Chg Zip Code: |
| Temp: |
50oF |
Feels Like: |
50oF |
| Humid: |
100% |
Dew Pt: |
50oF |
| Barom: |
29.98 |
Wind Dir: |
S |
| Cond: |
N/A |
Wind Spd: |
3 mph |
| Sunrise: |
6:49 |
Sunset: |
4:51 |
| As reported at FRENCH CAMP, CA at 9:00 AM |
|
|
|
|
|
|
|
|
| |
|
|
|
|
|
| |
|
|
|
|
Local Forecast |
|
|
Stockton, CA |
|
|
Tuesday
|
Wednesday
|
Thursday
|
Friday
|
Saturday
|
High: 62°F
Low: 44°F
Precip: 0% |
High: 63°F
Low: 44°F
Precip: 33% |
High: 59°F
Low: 47°F
Precip: 80% |
High: 62°F
Low: 42°F
Precip: 0% |
High: 63°F
Low: 41°F
Precip: 0% |
|
|
|
|
|
|
View complete Local Weather |
|
|
|
|
|
|
|
|
My Market Watch |
|
|
| Commodities |
| @C5Z |
437'4 |
2'6 |
| @S6F |
1155'2 |
-2'0 |
| @W5Z |
547'2 |
3'0 |
| @O5Z |
309'0 |
0'4 |
| Stocks |
| MSFT |
490.8650 |
-16.6250 |
| WMT |
101.9748 |
- 0.9752 |
| XOM |
118.0610 |
0.3810 |
| TWX |
|
|
|
|
|
|
|
|
|
|
|
Quick Quote |
|
|
| Enter a symbol below |
|
|
Symbol Lookup
|
| CORN (@C5Z) |
| Exchange: |
CBOT |
| Last Trade: |
437'0
|
| Change: |
2'2 |
| Bid: |
437'0 |
| Ask: |
437'2 |
| Today's High: |
438'4 |
| Today's Low: |
433'2 |
| Volume: |
219,642 |
| Open: |
434'6 |
| Settle: |
434'6 |
| Prev: |
434'6 |
| Contract High: |
|
| Contract Low: |
|
| Updated: |
Nov-18-2025
11:18:00AM |
| 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.
|
|
|
|
|
|
|
|
