|
|
|
|
 |
Futures |
|
|
|
@C - CORN - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Mar 26 |
444'0 |
444'6 |
443'0 |
444'4 |
0'0 |
444'4 |
07:39A |
|
|
|
May 26 |
451'2 |
452'2 |
450'6 |
452'2 |
0'0 |
452'2 |
07:38A |
|
|
|
Jul 26 |
457'2 |
458'4 |
457'0 |
458'4 |
0'4 |
458'0 |
07:38A |
|
|
|
Sep 26 |
450'2 |
451'2 |
450'2 |
451'2 |
0'0 |
451'2 |
07:38A |
|
|
|
Dec 26 |
461'4 |
462'2 |
461'2 |
462'2 |
0'0 |
462'2 |
07:38A |
|
|
|
Mar 27 |
474'4 |
475'0 |
474'4 |
475'0 |
-0'6 |
475'6 |
07:38A |
|
|
|
May 27 |
482'0 |
482'0 |
481'6 |
481'6 |
-1'0 |
482'6 |
07:38A |
|
|
|
Jul 27 |
|
|
|
485'6 |
-0'4 |
486'2 |
07:37A |
|
|
|
Sep 27 |
|
|
|
465'2 |
0'0 |
467'0 |
07:39A |
|
|
|
Dec 27 |
470'0 |
470'2 |
470'0 |
470'0 |
-1'0 |
471'0 |
07:38A |
|
|
|
Mar 28 |
|
|
|
484'2 |
0'0 |
484'2 |
07:37A |
|
|
|
May 28 |
|
|
|
491'0 |
0'0 |
491'0 |
12/18 |
|
|
|
Jul 28 |
|
|
|
489'2 |
0'0 |
489'2 |
07:37A |
|
|
|
Sep 28 |
|
|
|
472'0 |
0'0 |
472'0 |
12/18 |
|
|
|
Dec 28 |
|
|
|
467'0 |
0'0 |
470'0 |
05:49A |
|
|
|
Jul 29 |
|
|
|
488'2 |
0'0 |
488'2 |
12/18 |
|
|
|
Dec 29 |
|
|
|
466'6 |
0'0 |
466'6 |
12/18 |
|
|
|
|
@KW - KC HRW WHEAT - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Mar 26 |
515'6 |
517'4 |
514'6 |
517'0 |
0'0 |
517'0 |
07:38A |
|
|
|
May 26 |
528'4 |
529'2 |
527'0 |
529'2 |
0'0 |
529'2 |
07:38A |
|
|
|
Jul 26 |
539'6 |
541'4 |
539'4 |
541'4 |
-0'2 |
541'6 |
07:38A |
|
|
|
Sep 26 |
556'0 |
556'6 |
554'6 |
555'4 |
-1'2 |
556'6 |
07:38A |
|
|
|
Dec 26 |
575'2 |
575'6 |
574'0 |
575'6 |
-0'4 |
576'2 |
07:38A |
|
|
|
Mar 27 |
591'0 |
591'4 |
591'0 |
591'4 |
-0'6 |
592'2 |
07:36A |
|
|
|
May 27 |
|
|
|
592'2 |
6'6 |
600'6s |
07:36A |
|
|
|
Jul 27 |
600'0 |
600'0 |
597'0 |
597'0 |
6'4 |
602'2s |
07:32A |
|
|
|
Sep 27 |
|
|
|
599'0 |
5'6 |
608'2s |
12/18 |
|
|
|
Dec 27 |
620'0 |
620'0 |
620'0 |
620'0 |
5'2 |
624'4s |
12/18 |
|
|
|
Mar 28 |
|
|
|
634'4 |
5'2 |
634'4s |
12/18 |
|
|
|
May 28 |
|
|
|
631'2 |
5'2 |
631'2s |
12/18 |
|
|
|
Jul 28 |
|
|
|
619'0 |
5'2 |
619'0s |
12/18 |
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Jan 26 |
1052'2 |
1053'4 |
1048'0 |
1051'2 |
-1'0 |
1052'2 |
07:38A |
|
|
|
Mar 26 |
1062'0 |
1063'2 |
1058'2 |
1061'2 |
-0'6 |
1062'0 |
07:38A |
|
|
|
May 26 |
1072'2 |
1074'2 |
1069'6 |
1072'0 |
-1'2 |
1073'2 |
07:38A |
|
|
|
Jul 26 |
1085'0 |
1085'4 |
1081'4 |
1083'4 |
-1'4 |
1085'0 |
07:37A |
|
|
|
Aug 26 |
1079'6 |
1081'0 |
1078'4 |
1080'2 |
-1'6 |
1082'0 |
07:38A |
|
|
|
Sep 26 |
1066'6 |
1066'6 |
1063'0 |
1064'6 |
-2'0 |
1066'6 |
07:38A |
|
|
|
Nov 26 |
1070'2 |
1071'2 |
1066'6 |
1068'4 |
-2'4 |
1071'0 |
07:38A |
|
|
|
Jan 27 |
1079'6 |
1081'0 |
1077'6 |
1078'2 |
-2'6 |
1081'0 |
07:38A |
|
|
|
Mar 27 |
1080'0 |
1080'0 |
1077'6 |
1077'6 |
-3'4 |
1081'2 |
07:38A |
|
|
|
May 27 |
1082'4 |
1082'6 |
1082'4 |
1082'4 |
-3'0 |
1085'4 |
07:37A |
|
|
|
Jul 27 |
1089'6 |
1089'6 |
1089'6 |
1089'6 |
-1'6 |
1091'4 |
07:38A |
|
|
|
Aug 27 |
|
|
|
1107'6 |
0'0 |
1084'4 |
07:37A |
|
|
|
Sep 27 |
1067'0 |
1067'0 |
1067'0 |
1067'0 |
-0'4 |
1067'4 |
07:33A |
|
|
|
Nov 27 |
|
|
|
1065'0 |
0'0 |
1065'0 |
07:38A |
|
|
|
Jan 28 |
|
|
|
1074'0 |
0'0 |
1074'0 |
07:33A |
|
|
|
Mar 28 |
|
|
|
1072'0 |
0'0 |
1072'0 |
07:33A |
|
|
|
May 28 |
|
|
|
1075'0 |
0'0 |
1075'0 |
07:33A |
|
|
|
Jul 28 |
|
|
|
1082'6 |
0'0 |
1082'6 |
07:33A |
|
|
|
Aug 28 |
|
|
|
1075'4 |
0'0 |
1075'4 |
12/18 |
|
|
|
Sep 28 |
|
|
|
1055'4 |
0'0 |
1055'4 |
12/18 |
|
|
|
Nov 28 |
|
|
|
1095'0 |
0'0 |
1056'4 |
07:33A |
|
|
|
Jul 29 |
|
|
|
1075'6 |
0'0 |
1075'6 |
12/18 |
|
|
|
Nov 29 |
|
|
|
1061'4 |
0'0 |
1061'4 |
12/18 |
|
|
|
| My Custom Markets |
|
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
Local Conditions |
|
|
Stockton, CA |
|
|
| Chg Zip Code: |
| Temp: |
51oF |
Feels Like: |
51oF |
| Humid: |
100% |
Dew Pt: |
51oF |
| Barom: |
30.1 |
Wind Dir: |
SE |
| Cond: |
N/A |
Wind Spd: |
12 mph |
| Sunrise: |
7:16 |
Sunset: |
4:48 |
| As reported at FRENCH CAMP, CA at 5:00 AM |
|
|
|
|
|
|
|
|
| |
|
|
|
|
|
| |
|
|
|
|
Local Forecast |
|
|
Stockton, CA |
|
|
Friday
|
Saturday
|
Sunday
|
Monday
|
Tuesday
|
High: 55°F
Low: 49°F
Precip: 70% |
High: 55°F
Low: 51°F
Precip: 75% |
High: 58°F
Low: 54°F
Precip: 80% |
High: 58°F
Low: 52°F
Precip: 80% |
High: 55°F
Low: 52°F
Precip: 80% |
|
|
|
|
|
|
View complete Local Weather |
|
|
|
|
|
|
|
|
My Market Watch |
|
|
| Commodities |
| @C6H |
444'4 |
0'0 |
| @S6F |
1051'2 |
-1'0 |
| @W6H |
508'0 |
0'2 |
| @O6H |
298'2 |
1'0 |
| Stocks |
| MSFT |
483.9800 |
7.8600 |
| WMT |
114.8300 |
- 0.8300 |
| XOM |
116.5400 |
- 0.8700 |
| TWX |
|
|
|
|
|
|
|
|
|
|
|
Quick Quote |
|
|
| Enter a symbol below |
|
|
Symbol Lookup
|
| CORN (@C6H) |
| Exchange: |
CBOT |
| Last Trade: |
444'4
|
| Change: |
0'0 |
| Bid: |
444'2 |
| Ask: |
444'4 |
| Today's High: |
444'6 |
| Today's Low: |
443'0 |
| Volume: |
178,974 |
| Open: |
444'0 |
| Settle: |
444'4 |
| Prev: |
444'4 |
| Contract High: |
|
| Contract Low: |
|
| Updated: |
Dec-19-2025
7:39:00AM |
| 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.
|
|
|
|
|
|
|
|
