|
|
|
|
 |
Futures |
|
|
|
@C - CORN - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Mar 26 |
446'4 |
447'6 |
446'2 |
447'4 |
0'4 |
447'0 |
02:12A |
|
|
|
May 26 |
454'0 |
455'2 |
453'6 |
455'2 |
0'6 |
454'4 |
02:11A |
|
|
|
Jul 26 |
459'0 |
460'4 |
459'0 |
460'4 |
0'4 |
460'0 |
02:11A |
|
|
|
Sep 26 |
452'4 |
453'4 |
452'4 |
453'4 |
0'2 |
453'2 |
02:11A |
|
|
|
Dec 26 |
463'4 |
464'2 |
463'4 |
464'2 |
-0'2 |
464'4 |
02:11A |
|
|
|
Mar 27 |
476'4 |
477'2 |
476'2 |
477'0 |
-0'4 |
477'4 |
02:11A |
|
|
|
May 27 |
483'2 |
484'2 |
483'2 |
484'2 |
0'0 |
484'2 |
02:11A |
|
|
|
Jul 27 |
|
|
|
487'2 |
-0'2 |
487'4 |
02:11A |
|
|
|
Sep 27 |
468'0 |
468'2 |
468'0 |
468'2 |
0'0 |
468'2 |
02:11A |
|
|
|
Dec 27 |
472'0 |
472'2 |
472'0 |
472'2 |
0'0 |
472'2 |
02:11A |
|
|
|
Mar 28 |
|
|
|
485'4 |
0'0 |
485'4 |
02:11A |
|
|
|
May 28 |
|
|
|
492'2 |
0'0 |
492'2 |
12/22 |
|
|
|
Jul 28 |
|
|
|
489'2 |
0'0 |
490'4 |
02:11A |
|
|
|
Sep 28 |
|
|
|
473'2 |
0'0 |
473'2 |
12/22 |
|
|
|
Dec 28 |
|
|
|
467'0 |
0'0 |
470'4 |
02:00A |
|
|
|
Jul 29 |
|
|
|
488'6 |
0'0 |
488'6 |
12/22 |
|
|
|
Dec 29 |
|
|
|
467'2 |
0'0 |
467'2 |
12/22 |
|
|
|
|
@KW - KC HRW WHEAT - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Mar 26 |
520'6 |
522'4 |
520'2 |
522'0 |
0'6 |
521'2 |
02:11A |
|
|
|
May 26 |
533'2 |
535'2 |
532'6 |
534'6 |
0'6 |
534'0 |
02:11A |
|
|
|
Jul 26 |
546'4 |
548'4 |
546'0 |
548'0 |
0'6 |
547'2 |
02:11A |
|
|
|
Sep 26 |
560'6 |
563'0 |
560'6 |
563'0 |
0'6 |
562'2 |
02:11A |
|
|
|
Dec 26 |
581'0 |
582'2 |
580'0 |
582'2 |
1'0 |
581'2 |
02:11A |
|
|
|
Mar 27 |
|
|
|
590'6 |
5'6 |
597'0s |
02:11A |
|
|
|
May 27 |
|
|
|
600'6 |
5'2 |
605'0s |
02:11A |
|
|
|
Jul 27 |
606'2 |
606'6 |
606'2 |
606'6 |
5'0 |
607'2s |
02:11A |
|
|
|
Sep 27 |
|
|
|
599'0 |
6'4 |
614'0s |
12/22 |
|
|
|
Dec 27 |
|
|
|
620'0 |
6'2 |
630'2s |
12/22 |
|
|
|
Mar 28 |
|
|
|
640'2 |
6'2 |
640'2s |
12/22 |
|
|
|
May 28 |
|
|
|
637'0 |
6'2 |
637'0s |
12/22 |
|
|
|
Jul 28 |
|
|
|
624'6 |
6'2 |
624'6s |
12/22 |
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Jan 26 |
1053'4 |
1056'0 |
1051'4 |
1055'4 |
2'2 |
1053'2 |
02:11A |
|
|
|
Mar 26 |
1065'0 |
1068'0 |
1063'4 |
1067'2 |
2'2 |
1065'0 |
02:11A |
|
|
|
May 26 |
1075'2 |
1078'4 |
1074'0 |
1078'0 |
2'4 |
1075'4 |
02:11A |
|
|
|
Jul 26 |
1086'2 |
1089'4 |
1084'6 |
1089'0 |
2'6 |
1086'2 |
02:11A |
|
|
|
Aug 26 |
1083'2 |
1086'0 |
1082'2 |
1086'0 |
2'6 |
1083'2 |
02:11A |
|
|
|
Sep 26 |
1068'2 |
1071'0 |
1068'0 |
1071'0 |
2'4 |
1068'4 |
02:11A |
|
|
|
Nov 26 |
1072'0 |
1075'0 |
1071'6 |
1074'6 |
2'4 |
1072'2 |
02:11A |
|
|
|
Jan 27 |
1081'4 |
1084'0 |
1081'4 |
1084'0 |
2'2 |
1081'6 |
02:11A |
|
|
|
Mar 27 |
1082'6 |
1082'6 |
1082'4 |
1082'4 |
0'4 |
1082'0 |
02:12A |
|
|
|
May 27 |
1086'0 |
1086'0 |
1086'0 |
1086'0 |
0'0 |
1086'0 |
02:11A |
|
|
|
Jul 27 |
|
|
|
1089'6 |
-1'6 |
1091'4 |
02:12A |
|
|
|
Aug 27 |
|
|
|
1081'2 |
-2'0 |
1083'2 |
02:10A |
|
|
|
Sep 27 |
|
|
|
1067'0 |
0'0 |
1067'0 |
02:10A |
|
|
|
Nov 27 |
|
|
|
1065'6 |
0'0 |
1065'6 |
02:12A |
|
|
|
Jan 28 |
|
|
|
1074'6 |
0'0 |
1074'6 |
02:10A |
|
|
|
Mar 28 |
|
|
|
1072'6 |
0'0 |
1072'6 |
02:10A |
|
|
|
May 28 |
|
|
|
1075'6 |
0'0 |
1075'6 |
02:10A |
|
|
|
Jul 28 |
|
|
|
1084'6 |
0'0 |
1084'6 |
02:10A |
|
|
|
Aug 28 |
|
|
|
1077'4 |
0'0 |
1077'4 |
12/22 |
|
|
|
Sep 28 |
|
|
|
1057'4 |
0'0 |
1057'4 |
12/22 |
|
|
|
Nov 28 |
|
|
|
1095'0 |
0'0 |
1058'4 |
02:10A |
|
|
|
Jul 29 |
|
|
|
1077'6 |
0'0 |
1077'6 |
12/22 |
|
|
|
Nov 29 |
|
|
|
1063'4 |
0'0 |
1063'4 |
12/22 |
|
|
|
| My Custom Markets |
|
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
Local Conditions |
|
|
Stockton, CA |
|
|
| Chg Zip Code: |
| Temp: |
52oF |
Feels Like: |
52oF |
| Humid: |
93% |
Dew Pt: |
50oF |
| Barom: |
29.85 |
Wind Dir: |
ENE |
| Cond: |
N/A |
Wind Spd: |
5 mph |
| Sunrise: |
7:18 |
Sunset: |
4:50 |
| As reported at FRENCH CAMP, CA at 12:00 AM |
|
|
|
|
|
|
|
|
| |
|
|
|
|
|
| |
|
|
|
|
Local Forecast |
|
|
Stockton, CA |
|
|
Tuesday
|
Wednesday
|
Thursday
|
Friday
|
Saturday
|
High: 61°F
Low: 52°F
Precip: 77% |
High: 60°F
Low: 53°F
Precip: 80% |
High: 57°F
Low: 50°F
Precip: 80% |
High: 51°F
Low: 47°F
Precip: 79% |
High: 49°F
Low: 43°F
Precip: 0% |
|
|
|
|
|
|
View complete Local Weather |
|
|
|
|
|
|
|
|
My Market Watch |
|
|
| Commodities |
| @C6H |
447'4 |
0'4 |
| @S6F |
1055'4 |
2'2 |
| @W6H |
515'6 |
0'2 |
| @O6H |
289'0 |
-8'6 |
| Stocks |
| MSFT |
484.9200 |
- 1.0000 |
| WMT |
112.6000 |
- 1.7600 |
| XOM |
118.1500 |
1.4600 |
| TWX |
|
|
|
|
|
|
|
|
|
|
|
Quick Quote |
|
|
| Enter a symbol below |
|
|
Symbol Lookup
|
| CORN (@C6H) |
| Exchange: |
CBOT |
| Last Trade: |
447'4
|
| Change: |
0'4 |
| Bid: |
447'4 |
| Ask: |
447'6 |
| Today's High: |
447'6 |
| Today's Low: |
446'2 |
| Volume: |
136,615 |
| Open: |
446'4 |
| Settle: |
447'0 |
| Prev: |
447'0 |
| Contract High: |
|
| Contract Low: |
|
| Updated: |
Dec-23-2025
2:09:00AM |
| 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.
|
|
|
|
|
|
|
|
