|
|
|
|
 |
Futures |
|
|
|
@C - CORN - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Jul 25 |
431'4 |
432'6 |
431'0 |
432'2 |
0'6 |
431'4 |
12:24A |
|
|
|
Sep 25 |
424'0 |
426'0 |
423'6 |
425'4 |
1'6 |
423'6 |
12:27A |
|
|
|
Dec 25 |
438'6 |
441'0 |
438'6 |
440'4 |
1'6 |
438'6 |
12:27A |
|
|
|
Mar 26 |
453'6 |
455'6 |
453'6 |
455'4 |
1'6 |
453'6 |
12:26A |
|
|
|
May 26 |
463'6 |
465'2 |
463'4 |
465'0 |
1'4 |
463'4 |
12:26A |
|
|
|
Jul 26 |
470'2 |
471'4 |
470'0 |
471'2 |
1'0 |
470'2 |
12:21A |
|
|
|
Sep 26 |
462'4 |
462'6 |
461'6 |
462'6 |
0'2 |
462'4 |
12:18A |
|
|
|
Dec 26 |
469'6 |
470'0 |
469'2 |
470'0 |
0'0 |
470'0 |
12:18A |
|
|
|
Mar 27 |
481'6 |
482'2 |
481'6 |
482'2 |
0'0 |
482'2 |
12:14A |
|
|
|
May 27 |
488'0 |
488'0 |
488'0 |
488'0 |
-0'2 |
488'2 |
12:14A |
|
|
|
Jul 27 |
|
|
|
491'4 |
0'0 |
490'4 |
12:14A |
|
|
|
Sep 27 |
|
|
|
461'2 |
0'0 |
466'4 |
12:08A |
|
|
|
Dec 27 |
|
|
|
468'4 |
0'0 |
468'0 |
12:14A |
|
|
|
Jul 28 |
|
|
|
473'0 |
0'0 |
487'0 |
12:08A |
|
|
|
Dec 28 |
|
|
|
466'0 |
0'0 |
465'0 |
06/17 |
|
|
|
|
@KW - HARD RED WINTER WHEAT - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Jul 25 |
546'0 |
553'2 |
545'6 |
549'4 |
1'6 |
547'6 |
12:26A |
|
|
|
Sep 25 |
561'4 |
568'0 |
560'4 |
564'4 |
2'0 |
562'4 |
12:26A |
|
|
|
Dec 25 |
583'6 |
589'0 |
582'2 |
585'6 |
1'6 |
584'0 |
12:26A |
|
|
|
Mar 26 |
602'0 |
608'4 |
601'6 |
605'4 |
2'2 |
603'2 |
12:26A |
|
|
|
May 26 |
614'6 |
618'6 |
614'6 |
617'0 |
3'2 |
613'6 |
12:26A |
|
|
|
Jul 26 |
620'0 |
625'4 |
620'0 |
625'2 |
4'4 |
620'6 |
12:26A |
|
|
|
Sep 26 |
|
|
|
619'0 |
11'0 |
632'2s |
12:26A |
|
|
|
Dec 26 |
645'6 |
645'6 |
645'6 |
645'6 |
11'0 |
649'2s |
12:26A |
|
|
|
Mar 27 |
|
|
|
688'4 |
11'0 |
661'2s |
06/17 |
|
|
|
May 27 |
|
|
|
658'0 |
11'0 |
658'0s |
06/17 |
|
|
|
Jul 27 |
|
|
|
641'0 |
11'0 |
641'0s |
06/17 |
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Jul 25 |
1072'2 |
1075'0 |
1069'4 |
1073'4 |
-0'4 |
1074'0 |
12:26A |
|
|
|
Aug 25 |
1074'4 |
1077'0 |
1072'0 |
1075'6 |
-0'4 |
1076'2 |
12:26A |
|
|
|
Sep 25 |
1057'0 |
1061'2 |
1056'2 |
1060'0 |
-0'6 |
1060'6 |
12:26A |
|
|
|
Nov 25 |
1064'4 |
1069'0 |
1063'6 |
1067'6 |
0'0 |
1067'6 |
12:26A |
|
|
|
Jan 26 |
1077'6 |
1082'0 |
1077'2 |
1081'0 |
0'2 |
1080'6 |
12:26A |
|
|
|
Mar 26 |
1088'6 |
1091'2 |
1086'6 |
1090'6 |
0'2 |
1090'4 |
12:26A |
|
|
|
May 26 |
1098'0 |
1100'6 |
1095'4 |
1099'6 |
0'0 |
1099'6 |
12:26A |
|
|
|
Jul 26 |
1106'0 |
1109'4 |
1105'0 |
1108'6 |
0'0 |
1108'6 |
12:26A |
|
|
|
Aug 26 |
|
|
|
1104'0 |
0'0 |
1104'0 |
12:26A |
|
|
|
Sep 26 |
|
|
|
1076'2 |
0'0 |
1087'6 |
12:27A |
|
|
|
Nov 26 |
1083'4 |
1086'0 |
1081'0 |
1085'6 |
-0'4 |
1086'2 |
12:26A |
|
|
|
Jan 27 |
|
|
|
1090'4 |
0'0 |
1097'0 |
12:27A |
|
|
|
Mar 27 |
|
|
|
1047'0 |
0'0 |
1098'2 |
12:27A |
|
|
|
May 27 |
|
|
|
1085'0 |
0'0 |
1103'2 |
12:27A |
|
|
|
Jul 27 |
|
|
|
1082'2 |
0'0 |
1110'4 |
12:27A |
|
|
|
Aug 27 |
|
|
|
1109'2 |
0'0 |
1109'2 |
12:27A |
|
|
|
Sep 27 |
|
|
|
1093'6 |
0'0 |
1093'6 |
06/17 |
|
|
|
Nov 27 |
|
|
|
1091'0 |
0'0 |
1092'6 |
12:27A |
|
|
|
Jul 28 |
|
|
|
1112'4 |
0'0 |
1112'4 |
06/17 |
|
|
|
Nov 28 |
|
|
|
1055'0 |
0'0 |
1089'0 |
06/17 |
|
|
|
| My Custom Markets |
|
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
Local Conditions |
|
|
Stockton, CA |
|
|
| Chg Zip Code: |
| Temp: |
71oF |
Feels Like: |
70oF |
| Humid: |
39% |
Dew Pt: |
45oF |
| Barom: |
29.85 |
Wind Dir: |
W |
| Cond: |
N/A |
Wind Spd: |
8 mph |
| Sunrise: |
5:42 |
Sunset: |
8:30 |
| As reported at FRENCH CAMP, CA at 10:00 PM |
|
|
|
|
|
|
|
|
| |
|
|
|
|
|
| |
|
|
|
|
Local Forecast |
|
|
Stockton, CA |
|
|
Wednesday
|
Thursday
|
Friday
|
Saturday
|
Sunday
|
High: 101°F
Low: 56°F
Precip: 0% |
High: 88°F
Low: 58°F
Precip: 0% |
High: 82°F
Low: 51°F
Precip: 0% |
High: 83°F
Low: 51°F
Precip: 0% |
High: 88°F
Low: 56°F
Precip: 0% |
|
|
|
|
|
|
View complete Local Weather |
|
|
|
|
|
|
|
|
My Market Watch |
|
|
| Commodities |
| @C5N |
432'2 |
0'6 |
| @S5N |
1073'4 |
-0'4 |
| @W5N |
550'6 |
1'6 |
| @O5N |
370'4 |
-0'4 |
| Stocks |
| MSFT |
478.0400 |
- 1.1000 |
| WMT |
94.250000 |
-0.040000 |
| XOM |
114.0000 |
1.5200 |
| TWX |
|
|
|
|
|
|
|
|
|
|
|
Quick Quote |
|
|
| Enter a symbol below |
|
|
Symbol Lookup
|
| CORN (@C5N) |
| Exchange: |
CBOT |
| Last Trade: |
432'2
|
| Change: |
0'6 |
| Bid: |
432'2 |
| Ask: |
432'4 |
| Today's High: |
432'6 |
| Today's Low: |
431'0 |
| Volume: |
231,168 |
| Open: |
431'4 |
| Settle: |
431'4 |
| Prev: |
431'4 |
| Contract High: |
|
| Contract Low: |
|
| Updated: |
Jun-18-2025
12:18:00AM |
| 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.
|
|
|
|
|
|
|
|
