|
|
|
|
 |
Futures |
|
|
|
@C - CORN - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Dec 25 |
435'4 |
435'6 |
434'4 |
435'2 |
-1'4 |
436'6 |
12:27A |
|
|
|
Mar 26 |
448'4 |
448'6 |
447'6 |
448'4 |
-1'0 |
449'4 |
12:27A |
|
|
|
May 26 |
455'0 |
455'6 |
454'6 |
455'4 |
-1'0 |
456'4 |
12:27A |
|
|
|
Jul 26 |
460'6 |
460'6 |
460'0 |
460'4 |
-1'2 |
461'6 |
12:27A |
|
|
|
Sep 26 |
456'6 |
457'0 |
456'0 |
456'4 |
-1'0 |
457'4 |
12:27A |
|
|
|
Dec 26 |
468'6 |
468'6 |
467'6 |
468'4 |
-0'6 |
469'2 |
12:27A |
|
|
|
Mar 27 |
481'0 |
481'0 |
480'0 |
480'4 |
-1'2 |
481'6 |
12:27A |
|
|
|
May 27 |
|
|
|
487'4 |
0'0 |
488'0 |
12:26A |
|
|
|
Jul 27 |
|
|
|
489'4 |
0'0 |
490'4 |
12:27A |
|
|
|
Sep 27 |
|
|
|
473'6 |
0'0 |
472'6 |
12:26A |
|
|
|
Dec 27 |
474'6 |
474'6 |
474'0 |
474'0 |
-1'2 |
475'2 |
12:27A |
|
|
|
Jul 28 |
|
|
|
470'2 |
0'0 |
493'4 |
12:26A |
|
|
|
Dec 28 |
|
|
|
470'0 |
0'0 |
469'4 |
12:26A |
|
|
|
|
@KW - KC HRW WHEAT - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Dec 25 |
526'0 |
527'4 |
524'0 |
525'2 |
-1'0 |
526'2 |
12:27A |
|
|
|
Mar 26 |
541'0 |
543'4 |
540'2 |
542'0 |
-1'0 |
543'0 |
12:27A |
|
|
|
May 26 |
554'6 |
555'4 |
552'6 |
554'2 |
-1'2 |
555'4 |
12:27A |
|
|
|
Jul 26 |
568'0 |
568'0 |
565'4 |
566'4 |
-1'4 |
568'0 |
12:27A |
|
|
|
Sep 26 |
581'6 |
582'2 |
580'6 |
581'0 |
-1'6 |
582'6 |
12:27A |
|
|
|
Dec 26 |
603'0 |
604'4 |
599'4 |
601'6 |
-0'6 |
601'4s |
12:27A |
|
|
|
Mar 27 |
|
|
|
616'0 |
-0'6 |
615'2s |
12:27A |
|
|
|
May 27 |
|
|
|
617'0 |
-0'6 |
621'0s |
12:26A |
|
|
|
Jul 27 |
|
|
|
614'0 |
0'6 |
615'4s |
11/18 |
|
|
|
Sep 27 |
|
|
|
598'0 |
0'6 |
627'4s |
11/18 |
|
|
|
Dec 27 |
|
|
|
635'4 |
0'6 |
635'4s |
11/18 |
|
|
|
Mar 28 |
|
|
|
645'4 |
0'6 |
645'4s |
11/18 |
|
|
|
May 28 |
|
|
|
642'2 |
0'6 |
642'2s |
11/18 |
|
|
|
Jul 28 |
|
|
|
627'4 |
0'6 |
627'4s |
11/18 |
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Jan 26 |
1152'2 |
1152'4 |
1147'6 |
1149'6 |
-3'6 |
1153'4 |
12:27A |
|
|
|
Mar 26 |
1158'6 |
1159'0 |
1154'4 |
1156'6 |
-3'4 |
1160'2 |
12:27A |
|
|
|
May 26 |
1165'4 |
1166'0 |
1161'2 |
1163'4 |
-3'6 |
1167'2 |
12:27A |
|
|
|
Jul 26 |
1171'0 |
1171'0 |
1166'4 |
1168'2 |
-3'6 |
1172'0 |
12:27A |
|
|
|
Aug 26 |
1155'6 |
1157'2 |
1153'6 |
1154'6 |
-3'6 |
1158'4 |
12:27A |
|
|
|
Sep 26 |
1127'6 |
1127'6 |
1124'4 |
1125'4 |
-3'2 |
1128'6 |
12:28A |
|
|
|
Nov 26 |
1125'4 |
1126'0 |
1122'2 |
1123'6 |
-3'2 |
1127'0 |
12:27A |
|
|
|
Jan 27 |
1133'4 |
1133'4 |
1130'4 |
1131'6 |
-3'2 |
1135'0 |
12:28A |
|
|
|
Mar 27 |
1128'6 |
1129'0 |
1128'6 |
1129'0 |
-3'0 |
1132'0 |
12:27A |
|
|
|
May 27 |
|
|
|
1133'2 |
0'0 |
1134'0 |
12:27A |
|
|
|
Jul 27 |
|
|
|
1137'4 |
0'0 |
1138'6 |
12:27A |
|
|
|
Aug 27 |
|
|
|
1076'0 |
0'0 |
1130'6 |
12:27A |
|
|
|
Sep 27 |
|
|
|
1103'0 |
0'0 |
1109'4 |
11/18 |
|
|
|
Nov 27 |
|
|
|
1106'6 |
0'0 |
1107'6 |
12:27A |
|
|
|
Jan 28 |
|
|
|
1116'6 |
0'0 |
1116'6 |
11/18 |
|
|
|
Mar 28 |
|
|
|
1114'6 |
0'0 |
1114'6 |
11/18 |
|
|
|
May 28 |
|
|
|
1117'6 |
0'0 |
1117'6 |
11/18 |
|
|
|
Jul 28 |
|
|
|
1125'4 |
0'0 |
1125'4 |
11/18 |
|
|
|
Aug 28 |
|
|
|
1118'2 |
0'0 |
1118'2 |
11/18 |
|
|
|
Sep 28 |
|
|
|
1098'2 |
0'0 |
1098'2 |
11/18 |
|
|
|
Nov 28 |
|
|
|
1095'0 |
0'0 |
1097'6 |
11/18 |
|
|
|
Jul 29 |
|
|
|
1117'0 |
0'0 |
1117'0 |
11/18 |
|
|
|
Nov 29 |
|
|
|
1091'4 |
0'0 |
1091'4 |
11/18 |
|
|
|
| My Custom Markets |
|
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
Local Conditions |
|
|
Stockton, CA |
|
|
| Chg Zip Code: |
| Temp: |
48oF |
Feels Like: |
48oF |
| Humid: |
100% |
Dew Pt: |
48oF |
| Barom: |
30.01 |
Wind Dir: |
ENE |
| Cond: |
N/A |
Wind Spd: |
3 mph |
| Sunrise: |
6:50 |
Sunset: |
4:50 |
| As reported at FRENCH CAMP, CA at 10:00 PM |
|
|
|
|
|
|
|
|
| |
|
|
|
|
|
| |
|
|
|
|
Local Forecast |
|
|
Stockton, CA |
|
|
Wednesday
|
Thursday
|
Friday
|
Saturday
|
Sunday
|
High: 63°F
Low: 44°F
Precip: 31% |
High: 59°F
Low: 47°F
Precip: 80% |
High: 62°F
Low: 40°F
Precip: 0% |
High: 63°F
Low: 41°F
Precip: 0% |
High: 63°F
Low: 41°F
Precip: 0% |
|
|
|
|
|
|
View complete Local Weather |
|
|
|
|
|
|
|
|
My Market Watch |
|
|
| Commodities |
| @C5Z |
435'2 |
-1'4 |
| @S6F |
1149'6 |
-3'6 |
| @W5Z |
546'4 |
0'0 |
| @O5Z |
308'6 |
-0'4 |
| Stocks |
| MSFT |
493.7900 |
-13.7000 |
| WMT |
101.3900 |
- 1.5600 |
| XOM |
119.0300 |
1.3500 |
| TWX |
|
|
|
|
|
|
|
|
|
|
|
Quick Quote |
|
|
| Enter a symbol below |
|
|
Symbol Lookup
|
| CORN (@C5Z) |
| Exchange: |
CBOT |
| Last Trade: |
435'2
|
| Change: |
-1'4 |
| Bid: |
435'2 |
| Ask: |
435'4 |
| Today's High: |
435'6 |
| Today's Low: |
434'4 |
| Volume: |
162,294 |
| Open: |
435'4 |
| Settle: |
436'6 |
| Prev: |
436'6 |
| Contract High: |
|
| Contract Low: |
|
| Updated: |
Nov-19-2025
12:27:00AM |
| 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.
|
|
|
|
|
|
|
|
