|
|
|
|
 |
Futures |
|
|
|
@C - CORN - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Mar 26 |
440'4 |
440'6 |
439'0 |
439'4 |
-1'0 |
440'4 |
06:26A |
|
|
|
May 26 |
448'2 |
448'6 |
447'2 |
447'6 |
-0'6 |
448'4 |
06:26A |
|
|
|
Jul 26 |
454'4 |
455'0 |
453'4 |
454'0 |
-0'4 |
454'4 |
06:26A |
|
|
|
Sep 26 |
449'0 |
449'2 |
448'0 |
448'2 |
-0'6 |
449'0 |
06:26A |
|
|
|
Dec 26 |
460'4 |
461'2 |
460'0 |
460'2 |
-0'6 |
461'0 |
06:26A |
|
|
|
Mar 27 |
474'0 |
474'0 |
473'2 |
473'2 |
-0'6 |
474'0 |
06:25A |
|
|
|
May 27 |
480'6 |
480'6 |
479'6 |
480'0 |
-0'6 |
480'6 |
06:26A |
|
|
|
Jul 27 |
483'6 |
483'6 |
483'2 |
483'2 |
-1'0 |
484'2 |
06:26A |
|
|
|
Sep 27 |
465'0 |
465'0 |
465'0 |
465'0 |
-0'6 |
465'6 |
06:26A |
|
|
|
Dec 27 |
469'0 |
469'0 |
468'6 |
468'6 |
-1'0 |
469'6 |
06:26A |
|
|
|
Mar 28 |
|
|
|
483'0 |
0'0 |
483'0 |
06:25A |
|
|
|
May 28 |
|
|
|
486'6 |
0'0 |
486'6 |
12/30 |
|
|
|
Jul 28 |
|
|
|
489'2 |
0'0 |
488'0 |
06:19A |
|
|
|
Sep 28 |
|
|
|
468'2 |
0'0 |
468'2 |
12/30 |
|
|
|
Dec 28 |
|
|
|
467'0 |
0'0 |
469'4 |
04:58A |
|
|
|
Jul 29 |
|
|
|
487'6 |
0'0 |
487'6 |
12/30 |
|
|
|
Dec 29 |
|
|
|
466'2 |
0'0 |
466'2 |
12/30 |
|
|
|
|
@KW - KC HRW WHEAT - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Mar 26 |
521'2 |
522'0 |
516'2 |
517'2 |
-4'6 |
522'0 |
06:26A |
|
|
|
May 26 |
534'2 |
534'4 |
529'2 |
530'4 |
-4'4 |
535'0 |
06:26A |
|
|
|
Jul 26 |
548'2 |
548'4 |
543'0 |
544'0 |
-4'4 |
548'4 |
06:26A |
|
|
|
Sep 26 |
562'2 |
562'2 |
557'6 |
559'2 |
-4'2 |
563'4 |
06:26A |
|
|
|
Dec 26 |
582'0 |
582'0 |
577'4 |
579'2 |
-4'0 |
583'2 |
06:26A |
|
|
|
Mar 27 |
599'6 |
599'6 |
598'4 |
598'4 |
-5'0 |
599'2s |
06:25A |
|
|
|
May 27 |
|
|
|
613'0 |
-5'2 |
607'6s |
06:26A |
|
|
|
Jul 27 |
|
|
|
616'0 |
-4'6 |
609'2s |
06:25A |
|
|
|
Sep 27 |
|
|
|
599'0 |
-4'4 |
617'2s |
12/30 |
|
|
|
Dec 27 |
|
|
|
620'0 |
-4'6 |
633'4s |
12/30 |
|
|
|
Mar 28 |
|
|
|
643'4 |
-4'6 |
643'4s |
12/30 |
|
|
|
May 28 |
|
|
|
640'2 |
-4'6 |
640'2s |
12/30 |
|
|
|
Jul 28 |
|
|
|
628'0 |
-4'6 |
628'0s |
12/30 |
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Jan 26 |
1045'0 |
1046'6 |
1041'0 |
1042'0 |
-4'2 |
1046'2 |
06:26A |
|
|
|
Mar 26 |
1061'2 |
1064'0 |
1057'2 |
1059'0 |
-3'2 |
1062'2 |
06:26A |
|
|
|
May 26 |
1073'4 |
1076'4 |
1070'2 |
1072'0 |
-2'4 |
1074'4 |
06:26A |
|
|
|
Jul 26 |
1085'4 |
1088'4 |
1082'0 |
1084'0 |
-2'0 |
1086'0 |
06:26A |
|
|
|
Aug 26 |
1082'4 |
1085'2 |
1079'4 |
1080'0 |
-3'0 |
1083'0 |
06:26A |
|
|
|
Sep 26 |
1069'4 |
1071'4 |
1065'4 |
1066'4 |
-3'0 |
1069'4 |
06:26A |
|
|
|
Nov 26 |
1074'2 |
1076'2 |
1070'0 |
1070'6 |
-3'4 |
1074'2 |
06:25A |
|
|
|
Jan 27 |
1084'4 |
1085'2 |
1080'4 |
1080'6 |
-3'4 |
1084'2 |
06:26A |
|
|
|
Mar 27 |
1083'0 |
1083'2 |
1083'0 |
1083'2 |
-1'4 |
1084'6 |
06:26A |
|
|
|
May 27 |
1084'2 |
1084'2 |
1084'0 |
1084'0 |
-4'6 |
1088'6 |
06:25A |
|
|
|
Jul 27 |
1091'0 |
1091'0 |
1091'0 |
1091'0 |
-2'6 |
1093'6 |
06:24A |
|
|
|
Aug 27 |
|
|
|
1088'6 |
0'0 |
1085'6 |
06:24A |
|
|
|
Sep 27 |
|
|
|
1067'0 |
0'0 |
1069'4 |
06:25A |
|
|
|
Nov 27 |
1066'0 |
1066'0 |
1064'0 |
1064'0 |
-3'0 |
1067'0 |
06:26A |
|
|
|
Jan 28 |
|
|
|
1076'0 |
0'0 |
1076'0 |
06:24A |
|
|
|
Mar 28 |
|
|
|
1074'0 |
0'0 |
1074'0 |
06:24A |
|
|
|
May 28 |
|
|
|
1077'0 |
0'0 |
1077'0 |
06:24A |
|
|
|
Jul 28 |
|
|
|
1086'0 |
0'0 |
1086'0 |
06:24A |
|
|
|
Aug 28 |
|
|
|
1078'6 |
0'0 |
1078'6 |
12/30 |
|
|
|
Sep 28 |
|
|
|
1058'6 |
0'0 |
1058'6 |
12/30 |
|
|
|
Nov 28 |
|
|
|
1095'0 |
0'0 |
1059'6 |
06:24A |
|
|
|
Jul 29 |
|
|
|
1079'0 |
0'0 |
1079'0 |
12/30 |
|
|
|
Nov 29 |
|
|
|
1064'6 |
0'0 |
1064'6 |
12/30 |
|
|
|
| My Custom Markets |
|
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
Local Conditions |
|
|
Stockton, CA |
|
|
| Chg Zip Code: |
| Temp: |
43oF |
Feels Like: |
43oF |
| Humid: |
89% |
Dew Pt: |
40oF |
| Barom: |
30.11 |
Wind Dir: |
N |
| Cond: |
N/A |
Wind Spd: |
0 mph |
| Sunrise: |
7:20 |
Sunset: |
4:55 |
| As reported at FRENCH CAMP, CA at 4:00 AM |
|
|
|
|
|
|
|
|
| |
|
|
|
|
|
| |
|
|
|
|
Local Forecast |
|
|
Stockton, CA |
|
|
Wednesday
|
Thursday
|
Friday
|
Saturday
|
Sunday
|
High: 48°F
Low: 42°F
Precip: 80% |
High: 57°F
Low: 48°F
Precip: 80% |
High: 59°F
Low: 50°F
Precip: 80% |
High: 57°F
Low: 54°F
Precip: 80% |
High: 54°F
Low: 50°F
Precip: 80% |
|
|
|
|
|
|
View complete Local Weather |
|
|
|
|
|
|
|
|
My Market Watch |
|
|
| Commodities |
| @C6H |
439'4 |
-1'0 |
| @S6F |
1042'0 |
-4'2 |
| @W6H |
508'4 |
-2'2 |
| @O6H |
304'0 |
-0'6 |
| Stocks |
| MSFT |
487.4800 |
0.3800 |
| WMT |
111.9200 |
- 0.6100 |
| XOM |
120.9900 |
0.4600 |
| TWX |
|
|
|
|
|
|
|
|
|
|
|
Quick Quote |
|
|
| Enter a symbol below |
|
|
Symbol Lookup
|
| CORN (@C6H) |
| Exchange: |
CBOT |
| Last Trade: |
439'4
|
| Change: |
-1'0 |
| Bid: |
439'4 |
| Ask: |
439'6 |
| Today's High: |
440'6 |
| Today's Low: |
439'0 |
| Volume: |
121,253 |
| Open: |
440'4 |
| Settle: |
440'4 |
| Prev: |
440'4 |
| Contract High: |
|
| Contract Low: |
|
| Updated: |
Dec-31-2025
6:23:00AM |
| 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.
|
|
|
|
|
|
|
|
