|
|
|
|
 |
Futures |
|
|
|
@C - CORN - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Dec 25 |
434'6 |
436'0 |
433'2 |
435'6 |
1'0 |
434'6 |
05:12A |
|
|
|
Mar 26 |
447'6 |
449'0 |
446'2 |
449'0 |
1'0 |
448'0 |
05:12A |
|
|
|
May 26 |
455'2 |
456'2 |
453'4 |
456'2 |
0'6 |
455'4 |
05:12A |
|
|
|
Jul 26 |
460'4 |
461'6 |
459'0 |
461'4 |
0'6 |
460'6 |
05:12A |
|
|
|
Sep 26 |
457'4 |
458'4 |
456'0 |
458'4 |
0'6 |
457'6 |
05:12A |
|
|
|
Dec 26 |
469'0 |
471'2 |
468'0 |
471'0 |
1'2 |
469'6 |
05:12A |
|
|
|
Mar 27 |
480'6 |
483'4 |
480'6 |
483'4 |
1'2 |
482'2 |
05:12A |
|
|
|
May 27 |
489'0 |
489'0 |
489'0 |
489'0 |
0'4 |
488'4 |
05:12A |
|
|
|
Jul 27 |
490'0 |
490'6 |
490'0 |
490'6 |
-0'4 |
491'2 |
05:12A |
|
|
|
Sep 27 |
|
|
|
473'6 |
0'0 |
473'4 |
05:07A |
|
|
|
Dec 27 |
475'0 |
477'6 |
475'0 |
477'6 |
1'4 |
476'2 |
05:12A |
|
|
|
Jul 28 |
|
|
|
470'2 |
0'0 |
494'2 |
05:05A |
|
|
|
Dec 28 |
|
|
|
470'0 |
0'0 |
470'2 |
05:05A |
|
|
|
|
@KW - KC HRW WHEAT - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Dec 25 |
528'6 |
531'2 |
523'4 |
528'4 |
-0'2 |
528'6 |
05:12A |
|
|
|
Mar 26 |
544'6 |
547'0 |
539'6 |
544'6 |
0'0 |
544'6 |
05:12A |
|
|
|
May 26 |
556'4 |
558'4 |
552'2 |
557'2 |
0'6 |
556'4 |
05:12A |
|
|
|
Jul 26 |
569'0 |
571'2 |
565'2 |
569'4 |
0'4 |
569'0 |
05:12A |
|
|
|
Sep 26 |
585'0 |
586'0 |
581'0 |
585'0 |
1'2 |
583'6 |
05:12A |
|
|
|
Dec 26 |
603'0 |
603'0 |
599'4 |
601'4 |
-0'6 |
602'2 |
05:12A |
|
|
|
Mar 27 |
616'0 |
616'0 |
616'0 |
616'0 |
12'4 |
616'0s |
05:12A |
|
|
|
May 27 |
|
|
|
617'0 |
12'2 |
621'6s |
05:12A |
|
|
|
Jul 27 |
614'0 |
614'0 |
614'0 |
614'0 |
12'2 |
614'6s |
05:12A |
|
|
|
Sep 27 |
|
|
|
598'0 |
12'2 |
626'6s |
11/17 |
|
|
|
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 |
1160'4 |
1151'2 |
1158'4 |
1'2 |
1157'2 |
05:12A |
|
|
|
Mar 26 |
1161'4 |
1166'0 |
1156'4 |
1163'4 |
0'2 |
1163'2 |
05:12A |
|
|
|
May 26 |
1168'2 |
1172'4 |
1163'2 |
1169'6 |
-0'2 |
1170'0 |
05:12A |
|
|
|
Jul 26 |
1173'2 |
1177'4 |
1168'2 |
1174'2 |
-1'0 |
1175'2 |
05:12A |
|
|
|
Aug 26 |
1161'4 |
1162'6 |
1154'6 |
1160'0 |
-1'0 |
1161'0 |
05:12A |
|
|
|
Sep 26 |
1130'6 |
1131'2 |
1125'2 |
1129'2 |
-1'2 |
1130'4 |
05:12A |
|
|
|
Nov 26 |
1127'0 |
1129'2 |
1123'6 |
1127'2 |
-1'6 |
1129'0 |
05:12A |
|
|
|
Jan 27 |
1137'0 |
1137'2 |
1132'2 |
1136'6 |
-0'2 |
1137'0 |
05:12A |
|
|
|
Mar 27 |
1131'2 |
1132'4 |
1131'2 |
1131'6 |
-3'2 |
1135'0 |
05:12A |
|
|
|
May 27 |
1135'4 |
1135'4 |
1135'4 |
1135'4 |
-1'4 |
1137'0 |
05:12A |
|
|
|
Jul 27 |
|
|
|
1140'2 |
0'0 |
1141'2 |
05:12A |
|
|
|
Aug 27 |
|
|
|
1076'0 |
0'0 |
1132'6 |
05:12A |
|
|
|
Sep 27 |
|
|
|
1103'0 |
0'0 |
1111'2 |
05:12A |
|
|
|
Nov 27 |
1109'0 |
1109'0 |
1109'0 |
1109'0 |
0'0 |
1109'0 |
05:12A |
|
|
|
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 |
05:12A |
|
|
|
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 |
04:57A |
|
|
|
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: |
46oF |
Feels Like: |
46oF |
| Humid: |
100% |
Dew Pt: |
46oF |
| Barom: |
29.89 |
Wind Dir: |
SE |
| Cond: |
N/A |
Wind Spd: |
3 mph |
| Sunrise: |
6:49 |
Sunset: |
4:51 |
| As reported at FRENCH CAMP, CA at 3:00 AM |
|
|
|
|
|
|
|
|
| |
|
|
|
|
|
| |
|
|
|
|
Local Forecast |
|
|
Stockton, CA |
|
|
Tuesday
|
Wednesday
|
Thursday
|
Friday
|
Saturday
|
High: 62°F
Low: 43°F
Precip: 0% |
High: 63°F
Low: 44°F
Precip: 29% |
High: 58°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 |
435'6 |
1'0 |
| @S6F |
1158'4 |
1'2 |
| @W5Z |
545'0 |
0'6 |
| @O5Z |
306'4 |
-2'0 |
| Stocks |
| MSFT |
507.4900 |
- 2.6900 |
| WMT |
102.9500 |
0.4700 |
| XOM |
117.6800 |
- 1.6100 |
| TWX |
|
|
|
|
|
|
|
|
|
|
|
Quick Quote |
|
|
| Enter a symbol below |
|
|
Symbol Lookup
|
| CORN (@C5Z) |
| Exchange: |
CBOT |
| Last Trade: |
435'6
|
| Change: |
1'0 |
| Bid: |
435'4 |
| Ask: |
435'6 |
| Today's High: |
436'0 |
| 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
5:12:00AM |
| 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.
|
|
|
|
|
|
|
|
