|
|
|
|
 |
Futures |
|
|
|
@C - CORN - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Mar 26 |
442'0 |
442'6 |
441'6 |
442'4 |
0'2 |
442'2 |
07:27P |
|
|
|
May 26 |
450'4 |
450'6 |
450'0 |
450'6 |
0'0 |
450'6 |
07:27P |
|
|
|
Jul 26 |
456'6 |
457'2 |
456'4 |
457'2 |
0'2 |
457'0 |
07:27P |
|
|
|
Sep 26 |
451'4 |
451'4 |
450'6 |
451'4 |
0'0 |
451'4 |
07:27P |
|
|
|
Dec 26 |
463'0 |
463'0 |
462'4 |
463'0 |
0'0 |
463'0 |
07:27P |
|
|
|
Mar 27 |
475'6 |
475'6 |
475'6 |
475'6 |
-0'2 |
476'0 |
07:26P |
|
|
|
May 27 |
|
|
|
482'6 |
0'0 |
482'6 |
07:26P |
|
|
|
Jul 27 |
|
|
|
485'4 |
0'0 |
486'2 |
07:26P |
|
|
|
Sep 27 |
|
|
|
468'0 |
0'0 |
467'4 |
07:25P |
|
|
|
Dec 27 |
|
|
|
471'2 |
0'0 |
471'4 |
07:15P |
|
|
|
Mar 28 |
|
|
|
484'6 |
0'0 |
484'6 |
07:15P |
|
|
|
May 28 |
|
|
|
488'4 |
0'0 |
488'4 |
01:20P |
|
|
|
Jul 28 |
|
|
|
489'2 |
0'0 |
489'6 |
07:15P |
|
|
|
Sep 28 |
|
|
|
470'0 |
0'0 |
470'0 |
07:00P |
|
|
|
Dec 28 |
|
|
|
467'0 |
0'0 |
469'4 |
01:20P |
|
|
|
Jul 29 |
|
|
|
487'6 |
0'0 |
487'6 |
01:20P |
|
|
|
Dec 29 |
|
|
|
466'2 |
0'0 |
466'2 |
01:20P |
|
|
|
|
@KW - KC HRW WHEAT - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Mar 26 |
527'2 |
527'6 |
526'4 |
527'4 |
0'2 |
527'2 |
07:27P |
|
|
|
May 26 |
539'6 |
540'2 |
539'2 |
540'2 |
0'0 |
540'2 |
07:27P |
|
|
|
Jul 26 |
553'0 |
553'6 |
552'4 |
553'2 |
-0'2 |
553'4 |
07:27P |
|
|
|
Sep 26 |
568'4 |
568'4 |
568'4 |
568'4 |
0'0 |
568'4 |
07:27P |
|
|
|
Dec 26 |
587'4 |
587'6 |
587'4 |
587'6 |
-0'2 |
588'0 |
07:27P |
|
|
|
Mar 27 |
603'4 |
604'0 |
603'4 |
604'0 |
-4'4 |
604'2s |
07:26P |
|
|
|
May 27 |
610'2 |
613'0 |
610'2 |
613'0 |
-4'4 |
613'0s |
07:26P |
|
|
|
Jul 27 |
|
|
|
616'0 |
-4'4 |
614'0s |
07:25P |
|
|
|
Sep 27 |
|
|
|
599'0 |
-2'2 |
621'6s |
07:00P |
|
|
|
Dec 27 |
|
|
|
620'0 |
-1'2 |
638'2s |
01:20P |
|
|
|
Mar 28 |
|
|
|
648'2 |
-1'2 |
648'2s |
01:20P |
|
|
|
May 28 |
|
|
|
645'0 |
-1'2 |
645'0s |
01:20P |
|
|
|
Jul 28 |
|
|
|
632'6 |
-1'2 |
632'6s |
01:20P |
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Jan 26 |
1049'4 |
1052'0 |
1049'2 |
1051'4 |
2'0 |
1049'4 |
07:27P |
|
|
|
Mar 26 |
1063'6 |
1066'0 |
1063'2 |
1065'4 |
2'0 |
1063'4 |
07:27P |
|
|
|
May 26 |
1075'2 |
1077'6 |
1075'2 |
1077'2 |
2'0 |
1075'2 |
07:27P |
|
|
|
Jul 26 |
1087'6 |
1089'6 |
1087'2 |
1089'2 |
2'0 |
1087'2 |
07:27P |
|
|
|
Aug 26 |
1085'4 |
1087'2 |
1085'4 |
1087'2 |
2'4 |
1084'6 |
07:27P |
|
|
|
Sep 26 |
1072'0 |
1074'0 |
1071'6 |
1074'0 |
2'6 |
1071'2 |
07:27P |
|
|
|
Nov 26 |
1076'2 |
1078'2 |
1075'6 |
1078'0 |
2'2 |
1075'6 |
07:27P |
|
|
|
Jan 27 |
1086'6 |
1087'6 |
1086'6 |
1087'6 |
2'4 |
1085'2 |
07:27P |
|
|
|
Mar 27 |
|
|
|
1086'2 |
0'4 |
1085'6 |
07:27P |
|
|
|
May 27 |
|
|
|
1092'6 |
0'0 |
1089'4 |
07:27P |
|
|
|
Jul 27 |
|
|
|
1097'6 |
0'0 |
1094'6 |
07:27P |
|
|
|
Aug 27 |
|
|
|
1088'6 |
0'0 |
1086'4 |
07:26P |
|
|
|
Sep 27 |
|
|
|
1067'0 |
0'0 |
1070'6 |
07:26P |
|
|
|
Nov 27 |
|
|
|
1069'0 |
0'0 |
1068'4 |
07:27P |
|
|
|
Jan 28 |
|
|
|
1077'4 |
0'0 |
1077'4 |
07:25P |
|
|
|
Mar 28 |
|
|
|
1075'4 |
0'0 |
1075'4 |
07:26P |
|
|
|
May 28 |
|
|
|
1078'4 |
0'0 |
1078'4 |
07:26P |
|
|
|
Jul 28 |
|
|
|
1087'4 |
0'0 |
1087'4 |
07:25P |
|
|
|
Aug 28 |
|
|
|
1080'2 |
0'0 |
1080'2 |
01:20P |
|
|
|
Sep 28 |
|
|
|
1060'2 |
0'0 |
1060'2 |
01:20P |
|
|
|
Nov 28 |
|
|
|
1095'0 |
0'0 |
1061'2 |
07:23P |
|
|
|
Jul 29 |
|
|
|
1080'4 |
0'0 |
1080'4 |
01:20P |
|
|
|
Nov 29 |
|
|
|
1066'2 |
0'0 |
1066'2 |
01:20P |
|
|
|
| My Custom Markets |
|
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
Local Conditions |
|
|
Stockton, CA |
|
|
| Chg Zip Code: |
| Temp: |
47oF |
Feels Like: |
45oF |
| Humid: |
93% |
Dew Pt: |
45oF |
| Barom: |
30.25 |
Wind Dir: |
SSE |
| Cond: |
N/A |
Wind Spd: |
5 mph |
| Sunrise: |
7:20 |
Sunset: |
4:55 |
| As reported at FRENCH CAMP, CA at 5:00 PM |
|
|
|
|
|
|
|
|
| |
|
|
|
|
|
| |
|
|
|
|
Local Forecast |
|
|
Stockton, CA |
|
|
Tuesday
|
Wednesday
|
Thursday
|
Friday
|
Saturday
|
High: 48°F
Low: 38°F
Precip: 0% |
High: 49°F
Low: 42°F
Precip: 80% |
High: 58°F
Low: 49°F
Precip: 80% |
High: 58°F
Low: 54°F
Precip: 80% |
High: 55°F
Low: 51°F
Precip: 74% |
|
|
|
|
|
|
View complete Local Weather |
|
|
|
|
|
|
|
|
My Market Watch |
|
|
| Commodities |
| @C6H |
442'4 |
0'2 |
| @S6F |
1051'4 |
2'0 |
| @W6H |
513'2 |
0'2 |
| @O6H |
303'0 |
-2'2 |
| Stocks |
| MSFT |
487.1000 |
- 0.6100 |
| WMT |
112.5300 |
0.7900 |
| XOM |
120.5300 |
1.4200 |
| TWX |
|
|
|
|
|
|
|
|
|
|
|
Quick Quote |
|
|
| Enter a symbol below |
|
|
Symbol Lookup
|
| CORN (@C6H) |
| Exchange: |
CBOT |
| Last Trade: |
442'4
|
| Change: |
0'2 |
| Bid: |
442'4 |
| Ask: |
442'6 |
| Today's High: |
442'6 |
| Today's Low: |
441'6 |
| Volume: |
148,670 |
| Open: |
442'0 |
| Settle: |
442'2 |
| Prev: |
442'2 |
| Contract High: |
|
| Contract Low: |
|
| Updated: |
Dec-29-2025
7:26:00PM |
| 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.
|
|
|
|
|
|
|
|
