|
|
|
|
 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Dec 25 |
437'0 |
441'6 |
434'4 |
441'4 |
4'4 |
440'6s |
02:30P |
|
 |
 |
Mar 26 |
443'6 |
449'0 |
443'4 |
448'0 |
4'2 |
448'0s |
03:58P |
|
 |
 |
May 26 |
451'2 |
456'2 |
451'2 |
455'4 |
4'2 |
455'4s |
02:46P |
|
 |
 |
Jul 26 |
457'0 |
461'4 |
456'6 |
461'2 |
4'0 |
461'0s |
02:42P |
|
 |
 |
Sep 26 |
452'6 |
455'4 |
451'4 |
455'2 |
2'0 |
454'6s |
01:30P |
|
 |
 |
Dec 26 |
463'4 |
466'4 |
462'4 |
466'0 |
1'6 |
465'6s |
02:49P |
|
 |
 |
Mar 27 |
476'0 |
479'0 |
475'2 |
479'0 |
1'4 |
478'4s |
01:30P |
|
 |
 |
May 27 |
483'4 |
485'4 |
482'6 |
485'0 |
1'2 |
484'6s |
01:21P |
|
 |
 |
Jul 27 |
486'4 |
488'2 |
485'4 |
488'0 |
1'2 |
487'6s |
01:21P |
|
 |
 |
Sep 27 |
468'0 |
468'0 |
467'4 |
467'4 |
2'0 |
470'0s |
01:21P |
|
 |
 |
Dec 27 |
471'4 |
474'2 |
471'4 |
474'2 |
2'0 |
474'0s |
02:30P |
|
 |
 |
Jul 28 |
|
|
|
470'2 |
2'0 |
492'0s |
01:20P |
|
 |
 |
Dec 28 |
|
|
|
467'0 |
1'0 |
470'2s |
01:20P |
|
 |
 |
 |
@KW - KC HRW WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Dec 25 |
|
|
|
519'6 |
-0'6 |
520'2s |
01:20P |
|
 |
 |
Mar 26 |
527'0 |
530'4 |
523'4 |
527'0 |
0'4 |
527'0s |
01:30P |
|
 |
 |
May 26 |
538'2 |
541'6 |
534'6 |
538'0 |
0'4 |
538'4s |
01:30P |
|
 |
 |
Jul 26 |
551'0 |
554'2 |
547'0 |
550'4 |
-0'2 |
550'4s |
01:30P |
|
 |
 |
Sep 26 |
566'6 |
568'4 |
562'2 |
565'2 |
0'0 |
565'4s |
01:21P |
|
 |
 |
Dec 26 |
585'0 |
586'6 |
581'4 |
584'0 |
-0'2 |
584'4s |
01:21P |
|
 |
 |
Mar 27 |
599'2 |
599'6 |
599'2 |
599'4 |
-0'6 |
600'4s |
01:21P |
|
 |
 |
May 27 |
|
|
|
612'2 |
-2'0 |
608'4s |
01:20P |
|
 |
 |
Jul 27 |
|
|
|
600'0 |
-2'0 |
604'0s |
01:20P |
|
 |
 |
Sep 27 |
|
|
|
603'6 |
-2'0 |
604'6s |
01:20P |
|
 |
 |
Dec 27 |
|
|
|
615'0 |
0'2 |
617'6s |
01:20P |
|
 |
 |
Mar 28 |
|
|
|
627'6 |
0'2 |
627'6s |
01:20P |
|
 |
 |
May 28 |
|
|
|
624'4 |
0'2 |
624'4s |
01:20P |
|
 |
 |
Jul 28 |
|
|
|
610'4 |
0'2 |
610'4s |
01:20P |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jan 26 |
1093'6 |
1094'6 |
1084'4 |
1087'6 |
-6'4 |
1087'2s |
03:53P |
|
 |
 |
Mar 26 |
1105'6 |
1106'6 |
1096'0 |
1098'4 |
-7'4 |
1098'2s |
03:04P |
|
 |
 |
May 26 |
1116'6 |
1117'6 |
1106'6 |
1109'2 |
-8'0 |
1108'6s |
02:57P |
|
 |
 |
Jul 26 |
1125'0 |
1126'0 |
1116'4 |
1118'4 |
-7'6 |
1118'0s |
01:30P |
|
 |
 |
Aug 26 |
1118'2 |
1119'6 |
1110'2 |
1112'0 |
-7'4 |
1111'4s |
01:30P |
|
 |
 |
Sep 26 |
1100'0 |
1100'4 |
1091'4 |
1092'4 |
-7'2 |
1092'4s |
01:30P |
|
 |
 |
Nov 26 |
1099'4 |
1102'2 |
1093'2 |
1094'0 |
-6'6 |
1094'6s |
01:30P |
|
 |
 |
Jan 27 |
1110'6 |
1110'6 |
1102'4 |
1103'4 |
-7'0 |
1103'6s |
01:21P |
|
 |
 |
Mar 27 |
1107'0 |
1107'2 |
1101'0 |
1102'0 |
-6'2 |
1102'4s |
02:35P |
|
 |
 |
May 27 |
1106'6 |
1106'6 |
1106'6 |
1106'6 |
-6'2 |
1105'4s |
01:20P |
|
 |
 |
Jul 27 |
1113'0 |
1115'0 |
1110'0 |
1110'0 |
-6'2 |
1110'4s |
01:21P |
|
 |
 |
Aug 27 |
|
|
|
1115'4 |
-6'2 |
1103'2s |
01:20P |
|
 |
 |
Sep 27 |
|
|
|
1095'6 |
-5'4 |
1082'2s |
01:20P |
|
 |
 |
Nov 27 |
1083'0 |
1083'0 |
1081'0 |
1081'0 |
-5'0 |
1079'4s |
01:30P |
|
 |
 |
Jan 28 |
|
|
|
1088'4 |
-5'0 |
1088'4s |
01:20P |
|
 |
 |
Mar 28 |
|
|
|
1086'4 |
-5'0 |
1086'4s |
01:20P |
|
 |
 |
May 28 |
|
|
|
1089'4 |
-5'0 |
1089'4s |
01:20P |
|
 |
 |
Jul 28 |
|
|
|
1097'2 |
-5'0 |
1097'2s |
01:20P |
|
 |
 |
Aug 28 |
|
|
|
1090'0 |
-5'0 |
1090'0s |
01:20P |
|
 |
 |
Sep 28 |
|
|
|
1070'0 |
-5'0 |
1070'0s |
01:20P |
|
 |
 |
Nov 28 |
|
|
|
1095'0 |
-5'0 |
1071'0s |
01:30P |
|
 |
 |
Jul 29 |
|
|
|
1090'2 |
-5'0 |
1090'2s |
01:20P |
|
 |
 |
Nov 29 |
|
|
|
1076'0 |
-5'0 |
1076'0s |
01:20P |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
|
 |
 |
 |
 |
 |
Local Conditions |
 |
 |
Stockton, CA |
 |
 |
| Chg Zip Code: |
| Temp: |
44oF |
Feels Like: |
44oF |
| Humid: |
85% |
Dew Pt: |
40oF |
| Barom: |
30.24 |
Wind Dir: |
N |
| Cond: |
N/A |
Wind Spd: |
0 mph |
| Sunrise: |
7:09 |
Sunset: |
4:45 |
| As reported at FRENCH CAMP, CA at 2:00 PM |
|
 |
 |
 |
 |
 |
 |
 |
| |
 |
 |
 |
|
|
| |
 |
 |
 |
 |
Local Forecast |
 |
 |
Stockton, CA |
 |
 |

Tuesday
|

Wednesday
|

Thursday
|

Friday
|

Saturday
|
High: 47°F Low: 41°F Precip: 0% |
High: 53°F Low: 40°F Precip: 0% |
High: 53°F Low: 41°F Precip: 0% |
High: 53°F Low: 42°F Precip: 0% |
High: 52°F Low: 42°F Precip: 0% |
|
 |
 |
 |
 |
 |
View complete Local Weather |
 |
 |
 |
 |
 |
 |
 |
 |
My Market Watch |
 |
 |
| Commodities |
| @C5Z |
441'4 |
4'4 |
| @S6F |
1087'6 |
-6'4 |
| @W5Z |
535'0 |
0'2 |
| @O5Z |
315'0 |
1'2 |
| Stocks |
| MSFT |
492.0200 |
1.0000 |
| WMT |
113.5600 |
- 1.5500 |
| XOM |
118.2500 |
2.2700 |
| TWX |
|
|
|
 |
 |
 |
 |
 |
 |
 |
 |
Quick Quote |
 |
 |
| Enter a symbol below |
|
|
Symbol Lookup
|
| CORN (@C5Z) |
| Exchange: |
CBOT |
| Last Trade: |
441'4
|
| Change: |
4'4 |
| Bid: |
435'0 |
| Ask: |
442'0 |
| Today's High: |
441'6 |
| Today's Low: |
434'4 |
| Volume: |
873 |
| Open: |
437'0 |
| Settle: |
440'6s |
| Prev: |
436'2 |
| Contract High: |
|
| Contract Low: |
|
| Updated: |
Dec-09-2025 1:15:00PM |
| 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.
|
 |
 |
 |
 |
|
|
|