|
|
|
|
 |
Futures |
|
|
|
@C - CORN - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Mar 26 |
443'2 |
446'4 |
443'0 |
446'2 |
2'4 |
443'6 |
05:30A |
|
|
|
May 26 |
451'0 |
454'0 |
450'4 |
453'4 |
2'0 |
451'4 |
05:30A |
|
|
|
Jul 26 |
457'0 |
459'6 |
456'4 |
459'0 |
1'4 |
457'4 |
05:30A |
|
|
|
Sep 26 |
450'4 |
453'0 |
450'4 |
452'4 |
1'4 |
451'0 |
05:30A |
|
|
|
Dec 26 |
461'2 |
463'6 |
461'2 |
463'4 |
1'4 |
462'0 |
05:30A |
|
|
|
Mar 27 |
474'6 |
476'4 |
474'6 |
476'2 |
1'0 |
475'2 |
05:30A |
|
|
|
May 27 |
480'4 |
483'4 |
480'4 |
483'4 |
1'2 |
482'2 |
05:30A |
|
|
|
Jul 27 |
484'4 |
487'0 |
484'4 |
487'0 |
1'2 |
485'6 |
05:30A |
|
|
|
Sep 27 |
|
|
|
465'2 |
0'0 |
466'6 |
05:30A |
|
|
|
Dec 27 |
470'0 |
472'2 |
470'0 |
472'2 |
1'4 |
470'6 |
05:30A |
|
|
|
Mar 28 |
|
|
|
484'0 |
0'0 |
484'0 |
05:30A |
|
|
|
May 28 |
|
|
|
490'6 |
0'0 |
490'6 |
12/19 |
|
|
|
Jul 28 |
|
|
|
489'2 |
0'0 |
489'0 |
05:30A |
|
|
|
Sep 28 |
|
|
|
471'6 |
0'0 |
471'6 |
12/21 |
|
|
|
Dec 28 |
|
|
|
467'0 |
0'0 |
470'0 |
12/19 |
|
|
|
Jul 29 |
|
|
|
488'2 |
0'0 |
488'2 |
12/19 |
|
|
|
Dec 29 |
|
|
|
466'6 |
0'0 |
466'6 |
12/19 |
|
|
|
|
@KW - KC HRW WHEAT - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Mar 26 |
516'0 |
519'6 |
515'2 |
519'2 |
4'0 |
515'2 |
05:30A |
|
|
|
May 26 |
529'6 |
532'0 |
528'0 |
531'4 |
3'6 |
527'6 |
05:30A |
|
|
|
Jul 26 |
542'6 |
544'6 |
541'0 |
544'2 |
3'2 |
541'0 |
05:30A |
|
|
|
Sep 26 |
556'2 |
558'0 |
556'2 |
557'6 |
1'6 |
556'0 |
05:30A |
|
|
|
Dec 26 |
576'4 |
578'2 |
576'0 |
577'6 |
2'6 |
575'0 |
05:30A |
|
|
|
Mar 27 |
591'0 |
591'4 |
590'6 |
590'6 |
-1'0 |
591'2s |
05:30A |
|
|
|
May 27 |
600'6 |
600'6 |
600'6 |
600'6 |
-1'0 |
599'6s |
05:30A |
|
|
|
Jul 27 |
603'6 |
603'6 |
603'6 |
603'6 |
0'0 |
602'2s |
05:28A |
|
|
|
Sep 27 |
|
|
|
599'0 |
-0'6 |
607'4s |
12/21 |
|
|
|
Dec 27 |
|
|
|
620'0 |
-0'4 |
624'0s |
12/19 |
|
|
|
Mar 28 |
|
|
|
634'0 |
-0'4 |
634'0s |
12/19 |
|
|
|
May 28 |
|
|
|
630'6 |
-0'4 |
630'6s |
12/19 |
|
|
|
Jul 28 |
|
|
|
618'4 |
-0'4 |
618'4s |
12/19 |
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Jan 26 |
1048'4 |
1054'4 |
1048'4 |
1052'4 |
3'2 |
1049'2 |
05:30A |
|
|
|
Mar 26 |
1059'2 |
1065'0 |
1059'0 |
1063'0 |
3'4 |
1059'4 |
05:30A |
|
|
|
May 26 |
1070'2 |
1075'4 |
1070'0 |
1073'4 |
3'0 |
1070'4 |
05:30A |
|
|
|
Jul 26 |
1081'4 |
1086'6 |
1081'4 |
1084'6 |
2'6 |
1082'0 |
05:30A |
|
|
|
Aug 26 |
1078'6 |
1082'6 |
1078'0 |
1081'2 |
2'2 |
1079'0 |
05:30A |
|
|
|
Sep 26 |
1064'0 |
1067'0 |
1064'0 |
1066'2 |
2'4 |
1063'6 |
05:30A |
|
|
|
Nov 26 |
1066'2 |
1071'0 |
1066'2 |
1070'0 |
2'2 |
1067'6 |
05:30A |
|
|
|
Jan 27 |
1076'6 |
1080'0 |
1076'6 |
1079'6 |
2'0 |
1077'6 |
05:30A |
|
|
|
Mar 27 |
1080'2 |
1080'6 |
1080'2 |
1080'4 |
2'4 |
1078'0 |
05:31A |
|
|
|
May 27 |
1083'0 |
1083'0 |
1083'0 |
1083'0 |
0'6 |
1082'2 |
05:31A |
|
|
|
Jul 27 |
|
|
|
1088'4 |
0'0 |
1088'0 |
05:31A |
|
|
|
Aug 27 |
|
|
|
1107'6 |
0'0 |
1081'0 |
05:30A |
|
|
|
Sep 27 |
|
|
|
1067'0 |
0'0 |
1064'4 |
05:30A |
|
|
|
Nov 27 |
1064'0 |
1064'0 |
1064'0 |
1064'0 |
2'0 |
1062'0 |
05:31A |
|
|
|
Jan 28 |
|
|
|
1071'0 |
0'0 |
1071'0 |
05:30A |
|
|
|
Mar 28 |
|
|
|
1069'0 |
0'0 |
1069'0 |
05:30A |
|
|
|
May 28 |
|
|
|
1072'0 |
0'0 |
1072'0 |
05:30A |
|
|
|
Jul 28 |
|
|
|
1081'0 |
0'0 |
1081'0 |
05:30A |
|
|
|
Aug 28 |
|
|
|
1073'6 |
0'0 |
1073'6 |
12/19 |
|
|
|
Sep 28 |
|
|
|
1053'6 |
0'0 |
1053'6 |
12/19 |
|
|
|
Nov 28 |
|
|
|
1095'0 |
0'0 |
1054'6 |
05:29A |
|
|
|
Jul 29 |
|
|
|
1074'0 |
0'0 |
1074'0 |
12/19 |
|
|
|
Nov 29 |
|
|
|
1059'6 |
0'0 |
1059'6 |
12/19 |
|
|
|
| My Custom Markets |
|
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
Local Conditions |
|
|
Stockton, CA |
|
|
| Chg Zip Code: |
| Temp: |
60oF |
Feels Like: |
60oF |
| Humid: |
84% |
Dew Pt: |
55oF |
| Barom: |
29.99 |
Wind Dir: |
SE |
| Cond: |
N/A |
Wind Spd: |
15 mph |
| Sunrise: |
7:17 |
Sunset: |
4:49 |
| As reported at FRENCH CAMP, CA at 3:00 AM |
|
|
|
|
|
|
|
|
| |
|
|
|
|
|
| |
|
|
|
|
Local Forecast |
|
|
Stockton, CA |
|
|
Monday
|
Tuesday
|
Wednesday
|
Thursday
|
Friday
|
High: 61°F
Low: 54°F
Precip: 80% |
High: 59°F
Low: 52°F
Precip: 80% |
High: 59°F
Low: 53°F
Precip: 80% |
High: 56°F
Low: 49°F
Precip: 80% |
High: 51°F
Low: 45°F
Precip: 80% |
|
|
|
|
|
|
View complete Local Weather |
|
|
|
|
|
|
|
|
My Market Watch |
|
|
| Commodities |
| @C6H |
446'2 |
2'4 |
| @S6F |
1052'4 |
3'2 |
| @W6H |
515'0 |
5'2 |
| @O6H |
296'6 |
-1'2 |
| Stocks |
| MSFT |
485.9200 |
1.9400 |
| WMT |
114.3600 |
- 0.4700 |
| XOM |
116.6900 |
0.1500 |
| TWX |
|
|
|
|
|
|
|
|
|
|
|
Quick Quote |
|
|
| Enter a symbol below |
|
|
Symbol Lookup
|
| CORN (@C6H) |
| Exchange: |
CBOT |
| Last Trade: |
446'2
|
| Change: |
2'4 |
| Bid: |
446'0 |
| Ask: |
446'2 |
| Today's High: |
446'4 |
| Today's Low: |
443'0 |
| Volume: |
129,516 |
| Open: |
443'2 |
| Settle: |
443'6 |
| Prev: |
443'6 |
| Contract High: |
|
| Contract Low: |
|
| Updated: |
Dec-22-2025
5:27:00AM |
| 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.
|
|
|
|
|
|
|
|
