|
|
|
|
 |
Futures |
|
|
|
@C - CORN - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Dec 25 |
436'6 |
440'0 |
433'0 |
436'0 |
1'2 |
434'6 |
07:45A |
|
|
|
Mar 26 |
444'0 |
448'0 |
443'4 |
446'6 |
2'4 |
444'2 |
08:08A |
|
|
|
May 26 |
451'6 |
455'2 |
451'4 |
454'2 |
2'4 |
451'6 |
08:02A |
|
|
|
Jul 26 |
457'2 |
460'2 |
456'6 |
459'4 |
2'0 |
457'4 |
08:04A |
|
|
|
Sep 26 |
452'2 |
453'6 |
451'2 |
453'0 |
0'6 |
452'2 |
08:00A |
|
|
|
Dec 26 |
463'2 |
465'2 |
462'6 |
464'4 |
0'6 |
463'6 |
08:00A |
|
|
|
Mar 27 |
476'4 |
478'0 |
475'6 |
477'2 |
0'4 |
476'6 |
08:00A |
|
|
|
May 27 |
482'6 |
484'2 |
482'6 |
484'2 |
1'0 |
483'2 |
08:00A |
|
|
|
Jul 27 |
|
|
|
486'4 |
0'0 |
486'2 |
08:00A |
|
|
|
Sep 27 |
468'0 |
469'0 |
468'0 |
469'0 |
0'6 |
468'2 |
08:00A |
|
|
|
Dec 27 |
471'6 |
473'4 |
471'6 |
472'6 |
0'2 |
472'4 |
08:00A |
|
|
|
Jul 28 |
|
|
|
470'2 |
0'0 |
490'6 |
07:44A |
|
|
|
Dec 28 |
|
|
|
467'0 |
0'0 |
469'4 |
07:45A |
|
|
|
|
@KW - KC HRW WHEAT - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Dec 25 |
522'0 |
522'0 |
522'0 |
522'0 |
5'4 |
516'4 |
07:45A |
|
|
|
Mar 26 |
524'0 |
528'0 |
523'4 |
525'4 |
2'2 |
523'2 |
08:08A |
|
|
|
May 26 |
536'4 |
539'4 |
535'2 |
537'4 |
2'4 |
535'0 |
07:50A |
|
|
|
Jul 26 |
548'4 |
552'2 |
548'2 |
550'0 |
2'4 |
547'4 |
07:45A |
|
|
|
Sep 26 |
564'0 |
567'2 |
563'2 |
565'0 |
2'2 |
562'6 |
07:45A |
|
|
|
Dec 26 |
583'4 |
585'2 |
583'4 |
584'6 |
2'6 |
582'0 |
08:00A |
|
|
|
Mar 27 |
598'0 |
598'0 |
598'0 |
598'0 |
0'0 |
598'0 |
07:45A |
|
|
|
May 27 |
|
|
|
612'2 |
-2'4 |
606'0s |
07:44A |
|
|
|
Jul 27 |
|
|
|
600'0 |
-2'2 |
601'6s |
08:01A |
|
|
|
Sep 27 |
|
|
|
603'6 |
-2'2 |
602'4s |
12/10 |
|
|
|
Dec 27 |
|
|
|
615'0 |
-0'2 |
617'4s |
12/10 |
|
|
|
Mar 28 |
|
|
|
627'4 |
-0'2 |
627'4s |
12/10 |
|
|
|
May 28 |
|
|
|
624'2 |
-0'2 |
624'2s |
12/10 |
|
|
|
Jul 28 |
|
|
|
610'2 |
-0'2 |
610'2s |
12/10 |
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Jan 26 |
1091'0 |
1096'0 |
1088'6 |
1094'0 |
2'6 |
1091'2 |
08:06A |
|
|
|
Mar 26 |
1100'0 |
1105'2 |
1098'6 |
1102'4 |
1'4 |
1101'0 |
08:02A |
|
|
|
May 26 |
1110'0 |
1114'6 |
1108'6 |
1112'2 |
1'6 |
1110'4 |
08:01A |
|
|
|
Jul 26 |
1119'0 |
1123'4 |
1117'4 |
1120'6 |
1'2 |
1119'4 |
08:00A |
|
|
|
Aug 26 |
1114'4 |
1116'2 |
1110'6 |
1113'4 |
1'0 |
1112'4 |
08:00A |
|
|
|
Sep 26 |
1095'4 |
1096'6 |
1091'6 |
1094'0 |
1'2 |
1092'6 |
08:00A |
|
|
|
Nov 26 |
1095'2 |
1099'4 |
1094'2 |
1096'4 |
1'0 |
1095'4 |
08:00A |
|
|
|
Jan 27 |
1105'0 |
1106'4 |
1104'4 |
1105'0 |
0'2 |
1104'6 |
08:00A |
|
|
|
Mar 27 |
1103'2 |
1103'2 |
1103'0 |
1103'0 |
-0'6 |
1103'6 |
07:45A |
|
|
|
May 27 |
1109'0 |
1110'0 |
1109'0 |
1110'0 |
2'6 |
1107'2 |
07:45A |
|
|
|
Jul 27 |
1114'6 |
1114'6 |
1114'6 |
1114'6 |
2'0 |
1112'6 |
07:45A |
|
|
|
Aug 27 |
|
|
|
1107'6 |
1'6 |
1106'0 |
07:44A |
|
|
|
Sep 27 |
|
|
|
1085'6 |
2'0 |
1083'6 |
07:45A |
|
|
|
Nov 27 |
1082'0 |
1082'0 |
1082'0 |
1082'0 |
2'2 |
1079'6 |
08:00A |
|
|
|
Jan 28 |
|
|
|
1088'6 |
0'0 |
1088'6 |
07:44A |
|
|
|
Mar 28 |
|
|
|
1086'6 |
0'0 |
1086'6 |
07:44A |
|
|
|
May 28 |
|
|
|
1089'6 |
0'0 |
1089'6 |
07:44A |
|
|
|
Jul 28 |
|
|
|
1097'4 |
0'0 |
1097'4 |
07:44A |
|
|
|
Aug 28 |
|
|
|
1090'2 |
0'0 |
1090'2 |
12/10 |
|
|
|
Sep 28 |
|
|
|
1070'2 |
0'0 |
1070'2 |
12/10 |
|
|
|
Nov 28 |
|
|
|
1095'0 |
0'0 |
1071'2 |
07:45A |
|
|
|
Jul 29 |
|
|
|
1090'4 |
0'0 |
1090'4 |
12/10 |
|
|
|
Nov 29 |
|
|
|
1076'2 |
0'0 |
1076'2 |
12/10 |
|
|
|
| My Custom Markets |
|
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
Local Conditions |
|
|
Stockton, CA |
|
|
| Chg Zip Code: |
| Temp: |
41oF |
Feels Like: |
41oF |
| Humid: |
93% |
Dew Pt: |
39oF |
| Barom: |
30.19 |
Wind Dir: |
S |
| Cond: |
N/A |
Wind Spd: |
3 mph |
| Sunrise: |
7:10 |
Sunset: |
4:46 |
| As reported at FRENCH CAMP, CA at 6:00 AM |
|
|
|
|
|
|
|
|
| |
|
|
|
|
|
| |
|
|
|
|
Local Forecast |
|
|
Stockton, CA |
|
|
Thursday
|
Friday
|
Saturday
|
Sunday
|
Monday
|
High: 50°F
Low: 40°F
Precip: 0% |
High: 51°F
Low: 40°F
Precip: 0% |
High: 52°F
Low: 40°F
Precip: 0% |
High: 52°F
Low: 41°F
Precip: 0% |
High: 52°F
Low: 42°F
Precip: 0% |
|
|
|
|
|
|
View complete Local Weather |
|
|
|
|
|
|
|
|
My Market Watch |
|
|
| Commodities |
| @C5Z |
436'0 |
1'2 |
| @S6F |
1094'0 |
2'6 |
| @W5Z |
530'2 |
0'0 |
| @O5Z |
315'0 |
0'0 |
| Stocks |
| MSFT |
478.5600 |
-13.4600 |
| WMT |
113.5600 |
- 1.5500 |
| XOM |
119.5400 |
1.2900 |
| TWX |
|
|
|
|
|
|
|
|
|
|
|
Quick Quote |
|
|
| Enter a symbol below |
|
|
Symbol Lookup
|
| CORN (@C5Z) |
| Exchange: |
CBOT |
| Last Trade: |
436'0
|
| Change: |
1'2 |
| Bid: |
430'0 |
| Ask: |
442'0 |
| Today's High: |
440'0 |
| Today's Low: |
433'0 |
| Volume: |
702 |
| Open: |
436'6 |
| Settle: |
434'6 |
| Prev: |
434'6 |
| Contract High: |
|
| Contract Low: |
|
| Updated: |
Dec-11-2025
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.
|
|
|
|
|
|
|
|
