|
|
|
|
 |
Futures |
|
|
|
@C - CORN - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Mar 26 |
440'4 |
442'2 |
440'4 |
442'2 |
1'6 |
440'4 |
07:10P |
|
|
|
May 26 |
448'0 |
450'0 |
448'0 |
449'4 |
1'6 |
447'6 |
07:11P |
|
|
|
Jul 26 |
454'2 |
455'6 |
454'0 |
455'4 |
2'0 |
453'4 |
07:11P |
|
|
|
Sep 26 |
448'6 |
450'2 |
448'6 |
450'0 |
1'2 |
448'6 |
07:11P |
|
|
|
Dec 26 |
460'6 |
461'6 |
460'6 |
461'6 |
1'2 |
460'4 |
07:11P |
|
|
|
Mar 27 |
474'0 |
475'2 |
474'0 |
475'0 |
1'2 |
473'6 |
07:11P |
|
|
|
May 27 |
482'0 |
482'0 |
482'0 |
482'0 |
1'0 |
481'0 |
07:11P |
|
|
|
Jul 27 |
485'0 |
485'6 |
485'0 |
485'6 |
0'6 |
485'0 |
07:11P |
|
|
|
Sep 27 |
|
|
|
465'2 |
0'0 |
465'4 |
07:10P |
|
|
|
Dec 27 |
469'6 |
470'0 |
469'6 |
470'0 |
0'6 |
469'2 |
07:11P |
|
|
|
Mar 28 |
|
|
|
482'4 |
0'0 |
482'4 |
07:10P |
|
|
|
May 28 |
|
|
|
489'2 |
0'0 |
489'2 |
01:20P |
|
|
|
Jul 28 |
|
|
|
489'2 |
0'0 |
487'4 |
07:10P |
|
|
|
Sep 28 |
|
|
|
470'2 |
0'0 |
470'2 |
07:00P |
|
|
|
Dec 28 |
|
|
|
467'0 |
0'0 |
468'4 |
07:00P |
|
|
|
Jul 29 |
|
|
|
486'6 |
0'0 |
486'6 |
01:20P |
|
|
|
Dec 29 |
|
|
|
465'2 |
0'0 |
465'2 |
01:20P |
|
|
|
|
@KW - KC HRW WHEAT - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Mar 26 |
507'6 |
508'4 |
507'4 |
508'0 |
0'2 |
507'6 |
07:11P |
|
|
|
May 26 |
520'4 |
520'6 |
520'0 |
520'4 |
0'2 |
520'2 |
07:11P |
|
|
|
Jul 26 |
534'0 |
534'2 |
533'2 |
533'6 |
0'2 |
533'4 |
07:11P |
|
|
|
Sep 26 |
547'0 |
550'0 |
544'4 |
549'0 |
2'2 |
549'0s |
07:11P |
|
|
|
Dec 26 |
566'0 |
569'2 |
564'0 |
568'2 |
2'2 |
568'4s |
07:11P |
|
|
|
Mar 27 |
|
|
|
584'0 |
2'6 |
585'0s |
07:11P |
|
|
|
May 27 |
|
|
|
592'2 |
2'2 |
594'0s |
07:11P |
|
|
|
Jul 27 |
|
|
|
595'0 |
2'0 |
595'6s |
07:11P |
|
|
|
Sep 27 |
|
|
|
599'0 |
1'4 |
602'4s |
07:00P |
|
|
|
Dec 27 |
|
|
|
620'0 |
1'2 |
619'2s |
07:00P |
|
|
|
Mar 28 |
|
|
|
629'2 |
1'2 |
629'2s |
07:00P |
|
|
|
May 28 |
|
|
|
626'0 |
1'2 |
626'0s |
01:20P |
|
|
|
Jul 28 |
|
|
|
613'6 |
1'2 |
613'6s |
01:20P |
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Jan 26 |
1058'2 |
1061'2 |
1058'2 |
1060'0 |
1'6 |
1058'2 |
07:10P |
|
|
|
Mar 26 |
1069'0 |
1071'6 |
1068'6 |
1070'4 |
1'6 |
1068'6 |
07:11P |
|
|
|
May 26 |
1080'0 |
1082'6 |
1080'0 |
1082'2 |
2'2 |
1080'0 |
07:11P |
|
|
|
Jul 26 |
1095'0 |
1095'0 |
1091'6 |
1093'2 |
2'0 |
1091'2 |
07:10P |
|
|
|
Aug 26 |
1088'2 |
1089'4 |
1088'2 |
1089'4 |
2'2 |
1087'2 |
07:11P |
|
|
|
Sep 26 |
1072'6 |
1074'6 |
1072'0 |
1074'6 |
4'0 |
1070'6 |
07:11P |
|
|
|
Nov 26 |
1075'0 |
1078'4 |
1075'0 |
1077'2 |
2'2 |
1075'0 |
07:11P |
|
|
|
Jan 27 |
1083'6 |
1087'0 |
1083'6 |
1087'0 |
2'0 |
1085'0 |
07:10P |
|
|
|
Mar 27 |
|
|
|
1085'2 |
0'0 |
1085'2 |
07:09P |
|
|
|
May 27 |
|
|
|
1091'0 |
0'0 |
1089'6 |
07:09P |
|
|
|
Jul 27 |
|
|
|
1100'4 |
0'0 |
1095'6 |
07:09P |
|
|
|
Aug 27 |
|
|
|
1107'6 |
0'0 |
1088'6 |
07:09P |
|
|
|
Sep 27 |
|
|
|
1075'0 |
0'0 |
1069'4 |
07:09P |
|
|
|
Nov 27 |
|
|
|
1069'0 |
0'0 |
1067'0 |
07:11P |
|
|
|
Jan 28 |
|
|
|
1076'0 |
0'0 |
1076'0 |
07:09P |
|
|
|
Mar 28 |
|
|
|
1074'0 |
0'0 |
1074'0 |
07:09P |
|
|
|
May 28 |
|
|
|
1077'0 |
0'0 |
1077'0 |
07:09P |
|
|
|
Jul 28 |
|
|
|
1084'6 |
0'0 |
1084'6 |
07:09P |
|
|
|
Aug 28 |
|
|
|
1077'4 |
0'0 |
1077'4 |
01:20P |
|
|
|
Sep 28 |
|
|
|
1057'4 |
0'0 |
1057'4 |
01:20P |
|
|
|
Nov 28 |
|
|
|
1095'0 |
0'0 |
1058'4 |
07:09P |
|
|
|
Jul 29 |
|
|
|
1077'6 |
0'0 |
1077'6 |
01:20P |
|
|
|
Nov 29 |
|
|
|
1063'4 |
0'0 |
1063'4 |
06:58P |
|
|
|
| My Custom Markets |
|
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
Local Conditions |
|
|
Stockton, CA |
|
|
| Chg Zip Code: |
| Temp: |
60oF |
Feels Like: |
60oF |
| Humid: |
96% |
Dew Pt: |
59oF |
| Barom: |
30.11 |
Wind Dir: |
NNE |
| Cond: |
N/A |
Wind Spd: |
3 mph |
| Sunrise: |
7:15 |
Sunset: |
4:48 |
| As reported at FRENCH CAMP, CA at 5:00 PM |
|
|
|
|
|
|
|
|
| |
|
|
|
|
|
| |
|
|
|
|
Local Forecast |
|
|
Stockton, CA |
|
|
Thursday
|
Friday
|
Saturday
|
Sunday
|
Monday
|
High: 52°F
Low: 47°F
Precip: 0% |
High: 55°F
Low: 48°F
Precip: 58% |
High: 57°F
Low: 52°F
Precip: 80% |
High: 57°F
Low: 53°F
Precip: 80% |
High: 57°F
Low: 52°F
Precip: 80% |
|
|
|
|
|
|
View complete Local Weather |
|
|
|
|
|
|
|
|
My Market Watch |
|
|
| Commodities |
| @C6H |
442'2 |
1'6 |
| @S6F |
1060'0 |
1'6 |
| @W6H |
506'6 |
0'4 |
| @O6H |
286'6 |
0'0 |
| Stocks |
| MSFT |
476.1200 |
- 0.2700 |
| WMT |
115.6600 |
0.2400 |
| XOM |
117.4100 |
2.7300 |
| TWX |
|
|
|
|
|
|
|
|
|
|
|
Quick Quote |
|
|
| Enter a symbol below |
|
|
Symbol Lookup
|
| CORN (@C6H) |
| Exchange: |
CBOT |
| Last Trade: |
442'2
|
| Change: |
1'6 |
| Bid: |
442'0 |
| Ask: |
442'2 |
| Today's High: |
442'2 |
| Today's Low: |
440'4 |
| Volume: |
145,391 |
| Open: |
440'4 |
| Settle: |
440'4 |
| Prev: |
440'4 |
| Contract High: |
|
| Contract Low: |
|
| Updated: |
Dec-17-2025
7:09:00PM |
| 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.
|
|
|
|
|
|
|
|
