|
|
|
|
 |
Futures |
|
|
|
@C - CORN - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Mar 26 |
436'0 |
438'2 |
436'0 |
437'6 |
1'2 |
436'4 |
03:14A |
|
|
|
May 26 |
444'0 |
446'0 |
444'0 |
445'4 |
1'0 |
444'4 |
03:15A |
|
|
|
Jul 26 |
450'4 |
452'4 |
450'4 |
452'0 |
1'0 |
451'0 |
03:15A |
|
|
|
Sep 26 |
446'4 |
448'0 |
446'4 |
447'4 |
0'0 |
447'4 |
03:15A |
|
|
|
Dec 26 |
459'2 |
460'0 |
458'6 |
459'4 |
0'0 |
459'4 |
03:15A |
|
|
|
Mar 27 |
472'6 |
473'0 |
472'4 |
472'6 |
0'0 |
472'6 |
03:15A |
|
|
|
May 27 |
479'6 |
479'6 |
479'6 |
479'6 |
0'2 |
479'4 |
03:15A |
|
|
|
Jul 27 |
|
|
|
482'4 |
0'0 |
482'6 |
03:15A |
|
|
|
Sep 27 |
|
|
|
464'0 |
0'0 |
464'2 |
03:13A |
|
|
|
Dec 27 |
468'6 |
468'6 |
468'6 |
468'6 |
0'6 |
468'0 |
03:13A |
|
|
|
Mar 28 |
|
|
|
481'2 |
0'0 |
481'2 |
03:12A |
|
|
|
May 28 |
|
|
|
488'0 |
0'0 |
488'0 |
12/16 |
|
|
|
Jul 28 |
|
|
|
489'2 |
0'0 |
486'2 |
03:13A |
|
|
|
Sep 28 |
|
|
|
469'0 |
0'0 |
469'0 |
12/16 |
|
|
|
Dec 28 |
|
|
|
467'0 |
0'0 |
467'6 |
03:13A |
|
|
|
Jul 29 |
|
|
|
486'0 |
0'0 |
486'0 |
12/16 |
|
|
|
Dec 29 |
|
|
|
464'4 |
0'0 |
464'4 |
12/16 |
|
|
|
|
@KW - KC HRW WHEAT - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Mar 26 |
506'0 |
507'0 |
504'0 |
505'2 |
0'2 |
505'0 |
03:15A |
|
|
|
May 26 |
518'0 |
518'4 |
516'4 |
517'6 |
0'2 |
517'4 |
03:15A |
|
|
|
Jul 26 |
532'6 |
532'6 |
530'2 |
531'2 |
0'0 |
531'2 |
03:15A |
|
|
|
Sep 26 |
547'0 |
547'2 |
545'6 |
547'0 |
0'2 |
546'6 |
03:15A |
|
|
|
Dec 26 |
566'0 |
566'6 |
565'2 |
566'6 |
0'4 |
566'2 |
03:15A |
|
|
|
Mar 27 |
584'0 |
584'0 |
584'0 |
584'0 |
-5'4 |
582'2s |
03:15A |
|
|
|
May 27 |
592'0 |
592'2 |
592'0 |
592'2 |
-5'0 |
591'6s |
03:13A |
|
|
|
Jul 27 |
593'6 |
595'0 |
593'6 |
595'0 |
-1'2 |
593'6s |
03:13A |
|
|
|
Sep 27 |
599'0 |
599'0 |
599'0 |
599'0 |
2'2 |
601'0s |
12/16 |
|
|
|
Dec 27 |
615'0 |
620'0 |
615'0 |
620'0 |
2'4 |
618'0s |
12/16 |
|
|
|
Mar 28 |
|
|
|
628'0 |
2'4 |
628'0s |
12/16 |
|
|
|
May 28 |
|
|
|
624'6 |
2'4 |
624'6s |
12/16 |
|
|
|
Jul 28 |
|
|
|
612'4 |
2'4 |
612'4s |
12/16 |
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Jan 26 |
1063'4 |
1067'4 |
1061'4 |
1063'0 |
0'2 |
1062'6 |
03:15A |
|
|
|
Mar 26 |
1072'0 |
1076'6 |
1071'4 |
1072'4 |
0'6 |
1071'6 |
03:15A |
|
|
|
May 26 |
1083'0 |
1088'0 |
1083'0 |
1084'0 |
1'0 |
1083'0 |
03:15A |
|
|
|
Jul 26 |
1094'2 |
1099'0 |
1094'2 |
1095'2 |
1'0 |
1094'2 |
03:14A |
|
|
|
Aug 26 |
1092'6 |
1094'6 |
1090'6 |
1091'2 |
1'0 |
1090'2 |
03:15A |
|
|
|
Sep 26 |
1074'6 |
1079'2 |
1074'6 |
1076'6 |
2'0 |
1074'6 |
03:15A |
|
|
|
Nov 26 |
1080'0 |
1084'2 |
1080'0 |
1081'4 |
1'2 |
1080'2 |
03:15A |
|
|
|
Jan 27 |
1094'0 |
1094'2 |
1092'4 |
1092'4 |
2'0 |
1090'4 |
03:15A |
|
|
|
Mar 27 |
1093'6 |
1094'6 |
1093'6 |
1094'4 |
3'2 |
1091'2 |
03:14A |
|
|
|
May 27 |
|
|
|
1095'4 |
0'0 |
1096'0 |
03:13A |
|
|
|
Jul 27 |
|
|
|
1100'4 |
0'0 |
1102'0 |
03:13A |
|
|
|
Aug 27 |
|
|
|
1107'6 |
0'0 |
1095'0 |
03:13A |
|
|
|
Sep 27 |
|
|
|
1085'6 |
0'0 |
1075'2 |
03:13A |
|
|
|
Nov 27 |
|
|
|
1072'0 |
0'0 |
1072'4 |
03:15A |
|
|
|
Jan 28 |
|
|
|
1081'4 |
0'0 |
1081'4 |
03:13A |
|
|
|
Mar 28 |
|
|
|
1079'4 |
0'0 |
1079'4 |
03:03A |
|
|
|
May 28 |
|
|
|
1082'4 |
0'0 |
1082'4 |
03:03A |
|
|
|
Jul 28 |
|
|
|
1090'2 |
0'0 |
1090'2 |
03:13A |
|
|
|
Aug 28 |
|
|
|
1083'0 |
0'0 |
1083'0 |
12/16 |
|
|
|
Sep 28 |
|
|
|
1063'0 |
0'0 |
1063'0 |
12/16 |
|
|
|
Nov 28 |
|
|
|
1095'0 |
0'0 |
1064'0 |
03:13A |
|
|
|
Jul 29 |
|
|
|
1083'2 |
0'0 |
1083'2 |
12/16 |
|
|
|
Nov 29 |
|
|
|
1069'0 |
0'0 |
1069'0 |
12/16 |
|
|
|
| My Custom Markets |
|
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
Local Conditions |
|
|
Stockton, CA |
|
|
| Chg Zip Code: |
| Temp: |
45oF |
Feels Like: |
41oF |
| Humid: |
100% |
Dew Pt: |
45oF |
| Barom: |
30.19 |
Wind Dir: |
SE |
| Cond: |
N/A |
Wind Spd: |
8 mph |
| Sunrise: |
7:14 |
Sunset: |
4:47 |
| As reported at FRENCH CAMP, CA at 1:00 AM |
|
|
|
|
|
|
|
|
| |
|
|
|
|
|
| |
|
|
|
|
Local Forecast |
|
|
Stockton, CA |
|
|
Wednesday
|
Thursday
|
Friday
|
Saturday
|
Sunday
|
High: 58°F
Low: 44°F
Precip: 75% |
High: 54°F
Low: 47°F
Precip: 0% |
High: 55°F
Low: 48°F
Precip: 62% |
High: 57°F
Low: 52°F
Precip: 80% |
High: 57°F
Low: 54°F
Precip: 80% |
|
|
|
|
|
|
View complete Local Weather |
|
|
|
|
|
|
|
|
My Market Watch |
|
|
| Commodities |
| @C6H |
437'6 |
1'2 |
| @S6F |
1063'0 |
0'2 |
| @W6H |
510'4 |
1'0 |
| @O6H |
280'0 |
2'6 |
| Stocks |
| MSFT |
476.3900 |
1.5700 |
| WMT |
115.4200 |
- 1.3700 |
| XOM |
114.6800 |
- 3.0800 |
| TWX |
|
|
|
|
|
|
|
|
|
|
|
Quick Quote |
|
|
| Enter a symbol below |
|
|
Symbol Lookup
|
| CORN (@C6H) |
| Exchange: |
CBOT |
| Last Trade: |
437'6
|
| Change: |
1'2 |
| Bid: |
437'6 |
| Ask: |
438'0 |
| Today's High: |
438'2 |
| Today's Low: |
436'0 |
| Volume: |
146,742 |
| Open: |
436'0 |
| Settle: |
436'4 |
| Prev: |
436'4 |
| Contract High: |
|
| Contract Low: |
|
| Updated: |
Dec-17-2025
3:14:00AM |
| 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.
|
|
|
|
|
|
|
|
