|
|
|
|
 |
Futures |
|
|
|
@C - CORN - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Dec 25 |
429'6 |
435'0 |
428'4 |
434'0 |
3'6 |
430'2 |
08:50A |
|
|
|
Mar 26 |
443'4 |
449'0 |
442'2 |
447'6 |
3'6 |
444'0 |
08:50A |
|
|
|
May 26 |
452'0 |
456'6 |
450'4 |
455'6 |
3'4 |
452'2 |
08:50A |
|
|
|
Jul 26 |
457'6 |
462'6 |
456'6 |
461'6 |
3'4 |
458'2 |
08:50A |
|
|
|
Sep 26 |
455'2 |
458'0 |
453'4 |
457'2 |
2'0 |
455'2 |
08:50A |
|
|
|
Dec 26 |
467'0 |
470'2 |
465'6 |
469'2 |
2'0 |
467'2 |
08:50A |
|
|
|
Mar 27 |
478'0 |
482'2 |
478'0 |
481'6 |
2'0 |
479'6 |
08:50A |
|
|
|
May 27 |
485'0 |
486'0 |
485'0 |
486'0 |
0'0 |
486'0 |
08:50A |
|
|
|
Jul 27 |
487'6 |
489'0 |
487'6 |
489'0 |
0'4 |
488'4 |
08:50A |
|
|
|
Sep 27 |
473'0 |
473'0 |
473'0 |
473'0 |
0'4 |
472'4 |
08:50A |
|
|
|
Dec 27 |
474'0 |
476'6 |
473'6 |
476'2 |
1'2 |
475'0 |
08:50A |
|
|
|
Jul 28 |
|
|
|
470'2 |
0'0 |
493'2 |
08:49A |
|
|
|
Dec 28 |
470'0 |
470'0 |
470'0 |
470'0 |
0'6 |
469'2 |
08:49A |
|
|
|
|
@KW - KC HRW WHEAT - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Dec 25 |
517'0 |
526'4 |
514'0 |
526'0 |
10'6 |
515'2 |
08:50A |
|
|
|
Mar 26 |
531'4 |
542'0 |
529'6 |
542'0 |
11'0 |
531'0 |
08:50A |
|
|
|
May 26 |
544'2 |
553'4 |
542'2 |
553'4 |
10'0 |
543'4 |
08:50A |
|
|
|
Jul 26 |
560'6 |
566'0 |
555'6 |
566'0 |
9'4 |
556'4 |
08:50A |
|
|
|
Sep 26 |
573'4 |
580'4 |
571'0 |
580'0 |
8'4 |
571'4 |
08:50A |
|
|
|
Dec 26 |
591'0 |
598'4 |
589'2 |
598'4 |
8'4 |
590'0 |
08:50A |
|
|
|
Mar 27 |
619'0 |
620'0 |
619'0 |
620'0 |
-12'4 |
603'4s |
08:50A |
|
|
|
May 27 |
|
|
|
617'0 |
-12'2 |
609'4s |
08:50A |
|
|
|
Jul 27 |
|
|
|
576'0 |
-12'2 |
602'4s |
08:49A |
|
|
|
Sep 27 |
|
|
|
598'0 |
-12'2 |
614'4s |
08:30A |
|
|
|
Dec 27 |
|
|
|
622'4 |
-12'2 |
622'4s |
11/14 |
|
|
|
Mar 28 |
|
|
|
632'4 |
-12'2 |
632'4s |
11/14 |
|
|
|
May 28 |
|
|
|
629'2 |
-12'2 |
629'2s |
11/14 |
|
|
|
Jul 28 |
|
|
|
614'4 |
-12'2 |
614'4s |
11/14 |
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Jan 26 |
1120'0 |
1145'6 |
1114'2 |
1143'2 |
18'6 |
1124'4 |
08:50A |
|
|
|
Mar 26 |
1132'0 |
1155'0 |
1126'2 |
1153'2 |
17'2 |
1136'0 |
08:50A |
|
|
|
May 26 |
1142'2 |
1162'6 |
1136'4 |
1162'0 |
15'4 |
1146'4 |
08:50A |
|
|
|
Jul 26 |
1149'0 |
1168'4 |
1143'2 |
1167'6 |
14'4 |
1153'2 |
08:50A |
|
|
|
Aug 26 |
1137'4 |
1155'2 |
1133'0 |
1154'4 |
12'4 |
1142'0 |
08:50A |
|
|
|
Sep 26 |
1111'0 |
1124'4 |
1106'4 |
1123'6 |
8'0 |
1115'6 |
08:49A |
|
|
|
Nov 26 |
1110'0 |
1123'6 |
1106'2 |
1122'4 |
7'4 |
1115'0 |
08:50A |
|
|
|
Jan 27 |
1117'4 |
1131'6 |
1116'4 |
1130'6 |
6'6 |
1124'0 |
08:49A |
|
|
|
Mar 27 |
1115'2 |
1129'4 |
1115'2 |
1129'4 |
7'4 |
1122'0 |
08:50A |
|
|
|
May 27 |
|
|
|
1124'2 |
0'0 |
1125'0 |
08:50A |
|
|
|
Jul 27 |
|
|
|
1136'0 |
0'0 |
1130'4 |
08:50A |
|
|
|
Aug 27 |
|
|
|
1076'0 |
0'0 |
1123'2 |
08:50A |
|
|
|
Sep 27 |
|
|
|
1103'0 |
0'0 |
1103'2 |
08:50A |
|
|
|
Nov 27 |
1097'4 |
1108'4 |
1097'4 |
1108'4 |
6'4 |
1102'0 |
08:50A |
|
|
|
Jan 28 |
|
|
|
1111'0 |
0'0 |
1111'0 |
11/14 |
|
|
|
Mar 28 |
|
|
|
1109'0 |
0'0 |
1109'0 |
11/14 |
|
|
|
May 28 |
|
|
|
1112'0 |
0'0 |
1112'0 |
11/14 |
|
|
|
Jul 28 |
|
|
|
1121'2 |
0'0 |
1121'2 |
08:50A |
|
|
|
Aug 28 |
|
|
|
1114'0 |
0'0 |
1114'0 |
11/14 |
|
|
|
Sep 28 |
|
|
|
1094'0 |
0'0 |
1094'0 |
11/14 |
|
|
|
Nov 28 |
|
|
|
1095'0 |
0'0 |
1095'6 |
08:50A |
|
|
|
Jul 29 |
|
|
|
1115'0 |
0'0 |
1115'0 |
11/14 |
|
|
|
Nov 29 |
|
|
|
1089'4 |
0'0 |
1089'4 |
11/16 |
|
|
|
| My Custom Markets |
|
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
Local Conditions |
|
|
Stockton, CA |
|
|
| Chg Zip Code: |
| Temp: |
55oF |
Feels Like: |
55oF |
| Humid: |
100% |
Dew Pt: |
55oF |
| Barom: |
29.74 |
Wind Dir: |
SSE |
| Cond: |
N/A |
Wind Spd: |
16 mph |
| Sunrise: |
6:48 |
Sunset: |
4:51 |
| As reported at FRENCH CAMP, CA at 6:00 AM |
|
|
|
|
|
|
|
|
| |
|
|
|
|
|
| |
|
|
|
|
Local Forecast |
|
|
Stockton, CA |
|
|
Monday
|
Tuesday
|
Wednesday
|
Thursday
|
Friday
|
High: 60°F
Low: 48°F
Precip: 80% |
High: 63°F
Low: 44°F
Precip: 0% |
High: 63°F
Low: 44°F
Precip: 44% |
High: 59°F
Low: 47°F
Precip: 80% |
High: 63°F
Low: 43°F
Precip: 35% |
|
|
|
|
|
|
View complete Local Weather |
|
|
|
|
|
|
|
|
My Market Watch |
|
|
| Commodities |
| @C5Z |
434'0 |
3'6 |
| @S6F |
1143'2 |
18'6 |
| @W5Z |
538'6 |
11'4 |
| @O5Z |
306'0 |
-0'2 |
| Stocks |
| MSFT |
511.0350 |
0.8550 |
| WMT |
102.4350 |
- 0.0450 |
| XOM |
118.5600 |
- 0.7300 |
| TWX |
|
|
|
|
|
|
|
|
|
|
|
Quick Quote |
|
|
| Enter a symbol below |
|
|
Symbol Lookup
|
| CORN (@C5Z) |
| Exchange: |
CBOT |
| Last Trade: |
434'0
|
| Change: |
3'6 |
| Bid: |
434'0 |
| Ask: |
434'2 |
| Today's High: |
435'0 |
| Today's Low: |
428'4 |
| Volume: |
411,585 |
| Open: |
429'6 |
| Settle: |
430'2 |
| Prev: |
430'2 |
| Contract High: |
|
| Contract Low: |
|
| Updated: |
Nov-17-2025
8:50:00AM |
| 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.
|
|
|
|
|
|
|
|
