|
|
|
|
 |
Futures |
|
|
|
@C - CORN - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Dec 25 |
432'0 |
437'0 |
430'6 |
435'2 |
3'6 |
435'4s |
11/28 |
|
|
|
Mar 26 |
445'2 |
448'4 |
443'4 |
447'6 |
2'4 |
447'6s |
11/28 |
|
|
|
May 26 |
453'2 |
456'2 |
451'2 |
456'0 |
2'6 |
455'6s |
11/28 |
|
|
|
Jul 26 |
458'0 |
461'6 |
456'6 |
461'2 |
3'2 |
461'2s |
11/28 |
|
|
|
Sep 26 |
454'0 |
457'0 |
452'2 |
456'2 |
3'2 |
456'4s |
11/28 |
|
|
|
Dec 26 |
465'2 |
469'0 |
464'2 |
468'2 |
3'0 |
468'2s |
11/28 |
|
|
|
Mar 27 |
478'0 |
481'6 |
477'6 |
481'2 |
3'0 |
481'4s |
11/28 |
|
|
|
May 27 |
487'0 |
487'0 |
487'0 |
487'0 |
2'6 |
488'0s |
11/28 |
|
|
|
Jul 27 |
490'6 |
492'0 |
490'0 |
490'0 |
2'4 |
491'0s |
11/28 |
|
|
|
Sep 27 |
472'0 |
472'0 |
472'0 |
472'0 |
1'6 |
473'4s |
11/28 |
|
|
|
Dec 27 |
473'6 |
476'2 |
472'6 |
475'4 |
2'0 |
476'2s |
11/28 |
|
|
|
Jul 28 |
|
|
|
470'2 |
2'0 |
494'2s |
11/28 |
|
|
|
Dec 28 |
|
|
|
467'0 |
2'0 |
473'4s |
11/28 |
|
|
|
|
@KW - KC HRW WHEAT - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Dec 25 |
516'4 |
521'2 |
513'4 |
519'4 |
0'4 |
517'6s |
11/28 |
|
|
|
Mar 26 |
529'6 |
532'0 |
523'0 |
528'0 |
-2'4 |
527'4s |
11/28 |
|
|
|
May 26 |
540'6 |
543'6 |
535'0 |
539'6 |
-3'0 |
539'0s |
11/28 |
|
|
|
Jul 26 |
552'6 |
555'6 |
547'4 |
551'4 |
-2'6 |
551'0s |
11/28 |
|
|
|
Sep 26 |
561'6 |
569'6 |
561'6 |
565'0 |
-2'6 |
565'4s |
11/28 |
|
|
|
Dec 26 |
582'2 |
588'0 |
580'4 |
583'4 |
-2'4 |
583'6s |
11/28 |
|
|
|
Mar 27 |
593'4 |
600'6 |
592'4 |
597'4 |
-2'2 |
597'2s |
11/28 |
|
|
|
May 27 |
596'0 |
602'2 |
595'4 |
597'0 |
-1'4 |
601'0s |
11/28 |
|
|
|
Jul 27 |
|
|
|
591'0 |
-1'4 |
595'0s |
11/28 |
|
|
|
Sep 27 |
|
|
|
598'0 |
-1'4 |
606'6s |
11/28 |
|
|
|
Dec 27 |
615'0 |
615'0 |
615'0 |
615'0 |
-0'2 |
617'4s |
11/28 |
|
|
|
Mar 28 |
|
|
|
627'4 |
-0'2 |
627'4s |
11/28 |
|
|
|
May 28 |
|
|
|
624'2 |
-0'2 |
624'2s |
11/28 |
|
|
|
Jul 28 |
|
|
|
610'0 |
0'2 |
610'0s |
11/28 |
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Jan 26 |
1131'6 |
1138'6 |
1129'6 |
1137'2 |
6'2 |
1137'6s |
11/28 |
|
|
|
Mar 26 |
1140'4 |
1147'0 |
1139'2 |
1145'2 |
5'2 |
1146'0s |
11/28 |
|
|
|
May 26 |
1150'4 |
1156'4 |
1148'6 |
1153'6 |
4'6 |
1155'2s |
11/28 |
|
|
|
Jul 26 |
1159'0 |
1164'6 |
1156'6 |
1162'0 |
5'0 |
1163'4s |
11/28 |
|
|
|
Aug 26 |
1147'4 |
1155'2 |
1147'4 |
1152'6 |
7'2 |
1155'2s |
11/28 |
|
|
|
Sep 26 |
1122'6 |
1130'0 |
1122'2 |
1128'4 |
8'0 |
1130'4s |
11/28 |
|
|
|
Nov 26 |
1121'0 |
1129'0 |
1120'4 |
1126'6 |
6'2 |
1128'4s |
11/28 |
|
|
|
Jan 27 |
1130'2 |
1134'6 |
1130'0 |
1134'6 |
5'4 |
1136'2s |
11/28 |
|
|
|
Mar 27 |
1127'0 |
1131'0 |
1125'4 |
1130'2 |
4'0 |
1132'0s |
11/28 |
|
|
|
May 27 |
1130'0 |
1130'6 |
1130'0 |
1130'6 |
4'0 |
1133'6s |
11/28 |
|
|
|
Jul 27 |
1134'4 |
1137'0 |
1134'4 |
1137'0 |
3'2 |
1137'4s |
11/28 |
|
|
|
Aug 27 |
|
|
|
1076'0 |
2'0 |
1128'0s |
11/28 |
|
|
|
Sep 27 |
|
|
|
1103'0 |
2'0 |
1105'4s |
11/28 |
|
|
|
Nov 27 |
1100'0 |
1101'0 |
1099'4 |
1100'4 |
1'0 |
1102'0s |
11/28 |
|
|
|
Jan 28 |
|
|
|
1111'0 |
1'0 |
1111'0s |
11/28 |
|
|
|
Mar 28 |
|
|
|
1109'0 |
1'0 |
1109'0s |
11/28 |
|
|
|
May 28 |
|
|
|
1112'0 |
1'0 |
1112'0s |
11/28 |
|
|
|
Jul 28 |
|
|
|
1119'6 |
1'0 |
1119'6s |
11/28 |
|
|
|
Aug 28 |
|
|
|
1112'4 |
1'0 |
1112'4s |
11/28 |
|
|
|
Sep 28 |
|
|
|
1092'4 |
1'0 |
1092'4s |
11/28 |
|
|
|
Nov 28 |
|
|
|
1095'0 |
1'0 |
1092'0s |
11/28 |
|
|
|
Jul 29 |
|
|
|
1111'2 |
1'0 |
1111'2s |
11/28 |
|
|
|
Nov 29 |
|
|
|
1085'6 |
1'0 |
1085'6s |
11/28 |
|
|
|
| My Custom Markets |
|
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
Local Conditions |
|
|
Stockton, CA |
|
|
| Chg Zip Code: |
| Temp: |
47oF |
Feels Like: |
47oF |
| Humid: |
90% |
Dew Pt: |
44oF |
| Barom: |
30.11 |
Wind Dir: |
SE |
| Cond: |
N/A |
Wind Spd: |
3 mph |
| Sunrise: |
7:00 |
Sunset: |
4:46 |
| As reported at FRENCH CAMP, CA at 2:00 AM |
|
|
|
|
|
|
|
|
| |
|
|
|
|
|
| |
|
|
|
|
Local Forecast |
|
|
Stockton, CA |
|
|
Saturday
|
Sunday
|
Monday
|
Tuesday
|
Wednesday
|
High: 55°F
Low: 40°F
Precip: 0% |
High: 55°F
Low: 40°F
Precip: 0% |
High: 56°F
Low: 39°F
Precip: 0% |
High: 57°F
Low: 40°F
Precip: 0% |
High: 60°F
Low: 40°F
Precip: 0% |
|
|
|
|
|
|
View complete Local Weather |
|
|
|
|
|
|
|
|
My Market Watch |
|
|
| Commodities |
| @C5Z |
435'2 |
3'6 |
| @S6F |
1137'2 |
6'2 |
| @W5Z |
530'0 |
2'0 |
| @O5Z |
286'6 |
-9'2 |
| Stocks |
| MSFT |
492.0100 |
6.5100 |
| WMT |
110.5100 |
1.4100 |
| XOM |
115.9200 |
1.1500 |
| TWX |
|
|
|
|
|
|
|
|
|
|
|
Quick Quote |
|
|
| Enter a symbol below |
|
|
Symbol Lookup
|
| CORN (@C5Z) |
| Exchange: |
CBOT |
| Last Trade: |
435'2
|
| Change: |
3'6 |
| Bid: |
426'4 |
| Ask: |
437'0 |
| Today's High: |
437'0 |
| Today's Low: |
430'6 |
| Volume: |
8,632 |
| Open: |
432'0 |
| Settle: |
435'4s |
| Prev: |
431'6 |
| Contract High: |
|
| Contract Low: |
|
| Updated: |
Nov-28-2025
12:04:00PM |
| 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.
|
|
|
|
|
|
|
|
