|
|
|
|
 |
Futures |
|
|
|
@C - CORN - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Mar 26 |
440'2 |
441'2 |
440'0 |
440'0 |
-0'6 |
440'6 |
05:56A |
|
|
|
May 26 |
448'4 |
449'2 |
448'2 |
448'4 |
-0'4 |
449'0 |
05:56A |
|
|
|
Jul 26 |
454'6 |
455'2 |
454'2 |
454'6 |
-0'2 |
455'0 |
05:56A |
|
|
|
Sep 26 |
449'6 |
450'4 |
449'4 |
449'6 |
-0'2 |
450'0 |
05:56A |
|
|
|
Dec 26 |
461'4 |
462'6 |
461'4 |
462'0 |
0'0 |
462'0 |
05:56A |
|
|
|
Mar 27 |
474'6 |
475'6 |
474'6 |
475'4 |
0'2 |
475'2 |
05:56A |
|
|
|
May 27 |
482'0 |
482'2 |
482'0 |
482'2 |
0'2 |
482'0 |
05:56A |
|
|
|
Jul 27 |
|
|
|
485'0 |
0'0 |
485'0 |
05:56A |
|
|
|
Sep 27 |
|
|
|
467'4 |
0'0 |
467'6 |
05:56A |
|
|
|
Dec 27 |
470'4 |
471'0 |
470'4 |
471'0 |
-0'2 |
471'2 |
05:55A |
|
|
|
Mar 28 |
|
|
|
484'4 |
0'0 |
484'4 |
12/12 |
|
|
|
May 28 |
|
|
|
491'2 |
0'0 |
491'2 |
12/12 |
|
|
|
Jul 28 |
|
|
|
489'2 |
0'0 |
489'4 |
05:55A |
|
|
|
Sep 28 |
|
|
|
472'2 |
0'0 |
472'2 |
12/12 |
|
|
|
Dec 28 |
|
|
|
467'0 |
0'0 |
468'0 |
05:55A |
|
|
|
Jul 29 |
|
|
|
486'2 |
0'0 |
486'2 |
12/12 |
|
|
|
Dec 29 |
|
|
|
464'6 |
0'0 |
464'6 |
12/12 |
|
|
|
|
@KW - KC HRW WHEAT - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Mar 26 |
519'4 |
520'4 |
514'2 |
514'4 |
-3'4 |
518'0 |
05:56A |
|
|
|
May 26 |
531'2 |
531'4 |
526'4 |
527'2 |
-3'2 |
530'4 |
05:56A |
|
|
|
Jul 26 |
545'0 |
546'0 |
539'6 |
540'2 |
-3'2 |
543'4 |
05:56A |
|
|
|
Sep 26 |
559'0 |
559'0 |
555'0 |
555'2 |
-3'4 |
558'6 |
05:56A |
|
|
|
Dec 26 |
576'2 |
576'2 |
575'0 |
575'0 |
-2'6 |
577'6 |
05:56A |
|
|
|
Mar 27 |
595'0 |
595'0 |
595'0 |
595'0 |
-3'0 |
593'6s |
05:56A |
|
|
|
May 27 |
|
|
|
606'2 |
-3'0 |
602'0s |
05:56A |
|
|
|
Jul 27 |
|
|
|
600'0 |
-3'0 |
597'6s |
05:55A |
|
|
|
Sep 27 |
|
|
|
603'6 |
-1'2 |
600'2s |
12/14 |
|
|
|
Dec 27 |
|
|
|
615'0 |
-0'6 |
616'2s |
12/12 |
|
|
|
Mar 28 |
|
|
|
626'2 |
-0'6 |
626'2s |
12/12 |
|
|
|
May 28 |
|
|
|
623'0 |
-0'6 |
623'0s |
12/12 |
|
|
|
Jul 28 |
|
|
|
610'0 |
0'0 |
610'0s |
12/12 |
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Jan 26 |
1074'4 |
1078'6 |
1073'4 |
1077'4 |
0'6 |
1076'6 |
05:55A |
|
|
|
Mar 26 |
1085'0 |
1087'2 |
1084'0 |
1086'2 |
-0'4 |
1086'6 |
05:56A |
|
|
|
May 26 |
1096'4 |
1097'0 |
1094'0 |
1096'2 |
-0'6 |
1097'0 |
05:56A |
|
|
|
Jul 26 |
1105'0 |
1107'0 |
1103'6 |
1106'2 |
-0'2 |
1106'4 |
05:55A |
|
|
|
Aug 26 |
1098'0 |
1101'2 |
1097'4 |
1100'4 |
0'0 |
1100'4 |
05:56A |
|
|
|
Sep 26 |
1082'2 |
1084'0 |
1081'4 |
1083'0 |
-0'2 |
1083'2 |
05:56A |
|
|
|
Nov 26 |
1086'0 |
1088'4 |
1086'0 |
1087'6 |
-0'4 |
1088'2 |
05:56A |
|
|
|
Jan 27 |
1096'6 |
1098'0 |
1096'2 |
1097'2 |
-0'6 |
1098'0 |
05:55A |
|
|
|
Mar 27 |
1096'6 |
1096'6 |
1096'4 |
1096'4 |
-1'2 |
1097'6 |
05:56A |
|
|
|
May 27 |
|
|
|
1100'2 |
0'0 |
1101'6 |
05:56A |
|
|
|
Jul 27 |
|
|
|
1105'6 |
-1'4 |
1107'2 |
05:56A |
|
|
|
Aug 27 |
|
|
|
1107'6 |
0'0 |
1100'2 |
05:56A |
|
|
|
Sep 27 |
|
|
|
1085'6 |
0'0 |
1077'2 |
05:56A |
|
|
|
Nov 27 |
1071'2 |
1072'2 |
1071'2 |
1072'2 |
-2'2 |
1074'4 |
05:56A |
|
|
|
Jan 28 |
|
|
|
1083'4 |
0'0 |
1083'4 |
05:56A |
|
|
|
Mar 28 |
|
|
|
1081'4 |
0'0 |
1081'4 |
05:56A |
|
|
|
May 28 |
|
|
|
1084'4 |
0'0 |
1084'4 |
05:56A |
|
|
|
Jul 28 |
|
|
|
1092'2 |
0'0 |
1092'2 |
05:56A |
|
|
|
Aug 28 |
|
|
|
1085'0 |
0'0 |
1085'0 |
12/12 |
|
|
|
Sep 28 |
|
|
|
1065'0 |
0'0 |
1065'0 |
12/12 |
|
|
|
Nov 28 |
|
|
|
1095'0 |
0'0 |
1066'0 |
05:56A |
|
|
|
Jul 29 |
|
|
|
1085'2 |
0'0 |
1085'2 |
12/12 |
|
|
|
Nov 29 |
|
|
|
1071'0 |
0'0 |
1071'0 |
12/12 |
|
|
|
| My Custom Markets |
|
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
Local Conditions |
|
|
Stockton, CA |
|
|
| Chg Zip Code: |
| Temp: |
40oF |
Feels Like: |
36oF |
| Humid: |
93% |
Dew Pt: |
38oF |
| Barom: |
30.26 |
Wind Dir: |
ESE |
| Cond: |
N/A |
Wind Spd: |
5 mph |
| Sunrise: |
7:13 |
Sunset: |
4:46 |
| As reported at FRENCH CAMP, CA at 3:00 AM |
|
|
|
|
|
|
|
|
| |
|
|
|
|
|
| |
|
|
|
|
Local Forecast |
|
|
Stockton, CA |
|
|
Monday
|
Tuesday
|
Wednesday
|
Thursday
|
Friday
|
High: 47°F
Low: 38°F
Precip: 0% |
High: 53°F
Low: 41°F
Precip: 0% |
High: 61°F
Low: 51°F
Precip: 47% |
High: 57°F
Low: 49°F
Precip: 0% |
High: 55°F
Low: 49°F
Precip: 74% |
|
|
|
|
|
|
View complete Local Weather |
|
|
|
|
|
|
|
|
My Market Watch |
|
|
| Commodities |
| @C6H |
440'0 |
-0'6 |
| @S6F |
1077'4 |
0'6 |
| @W6H |
525'2 |
-4'0 |
| @O6H |
287'0 |
1'0 |
| Stocks |
| MSFT |
478.5300 |
- 4.9400 |
| WMT |
116.7000 |
2.1200 |
| XOM |
118.8200 |
- 0.7200 |
| TWX |
|
|
|
|
|
|
|
|
|
|
|
Quick Quote |
|
|
| Enter a symbol below |
|
|
Symbol Lookup
|
| CORN (@C6H) |
| Exchange: |
CBOT |
| Last Trade: |
440'0
|
| Change: |
-0'6 |
| Bid: |
440'0 |
| Ask: |
440'2 |
| Today's High: |
441'2 |
| Today's Low: |
440'0 |
| Volume: |
218,646 |
| Open: |
440'2 |
| Settle: |
440'6 |
| Prev: |
440'6 |
| Contract High: |
|
| Contract Low: |
|
| Updated: |
Dec-15-2025
5:53:00AM |
| 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.
|
|
|
|
|
|
|
|
