|
|
|
Futures |
|
|
|
@C - CORN - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 24 |
426'6 |
448'0 |
426'0 |
442'2 |
15'4 |
442'0 |
03/28 |
|
|
|
Jul 24 |
439'2 |
460'0 |
438'4 |
454'4 |
15'2 |
454'4 |
03/28 |
|
|
|
Sep 24 |
448'6 |
468'2 |
447'4 |
464'4 |
16'0 |
464'4 |
03/28 |
|
|
|
Dec 24 |
462'2 |
481'0 |
460'6 |
477'4 |
15'2 |
477'6 |
03/28 |
|
|
|
Mar 25 |
476'0 |
493'0 |
474'2 |
489'2 |
13'2 |
490'0 |
03/28 |
|
|
|
May 25 |
482'0 |
498'4 |
480'4 |
495'0 |
12'2 |
495'6 |
03/28 |
|
|
|
Jul 25 |
485'2 |
500'0 |
483'0 |
497'0 |
11'4 |
497'4 |
03/28 |
|
|
|
Sep 25 |
476'0 |
489'0 |
476'0 |
488'2 |
10'4 |
488'2 |
03/28 |
|
|
|
Dec 25 |
478'4 |
492'0 |
476'2 |
489'4 |
10'0 |
490'0 |
03/28 |
|
|
|
Mar 26 |
486'4 |
500'0 |
486'4 |
497'6 |
10'2 |
498'6 |
03/28 |
|
|
|
May 26 |
505'0 |
505'0 |
505'0 |
505'0 |
10'2 |
502'4 |
03/28 |
|
|
|
Jul 26 |
507'4 |
507'4 |
507'0 |
507'0 |
10'2 |
505'6 |
03/28 |
|
|
|
Sep 26 |
480'0 |
480'0 |
480'0 |
480'0 |
10'2 |
480'0 |
03/28 |
|
|
|
Dec 26 |
469'2 |
480'0 |
467'2 |
477'2 |
8'2 |
478'4 |
03/28 |
|
|
|
Jul 27 |
|
|
|
490'2 |
9'4 |
490'2 |
03/28 |
|
|
|
Dec 27 |
|
|
|
471'0 |
9'4 |
474'0 |
03/28 |
|
|
|
|
@KW - HARD RED WINTER WHEAT - KCBT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 24 |
578'2 |
594'0 |
575'6 |
587'0 |
7'0 |
585'2s |
03/28 |
|
|
|
Jul 24 |
573'6 |
587'4 |
570'6 |
581'4 |
5'6 |
579'6s |
03/28 |
|
|
|
Sep 24 |
585'4 |
598'0 |
582'4 |
592'6 |
5'4 |
590'6s |
03/28 |
|
|
|
Dec 24 |
604'6 |
615'4 |
600'4 |
611'4 |
5'6 |
609'0s |
03/28 |
|
|
|
Mar 25 |
620'0 |
630'0 |
616'0 |
626'6 |
5'4 |
624'4s |
03/28 |
|
|
|
May 25 |
636'2 |
636'2 |
631'6 |
634'0 |
5'4 |
633'2s |
03/28 |
|
|
|
Jul 25 |
623'6 |
629'6 |
623'6 |
626'6 |
4'2 |
629'2s |
03/28 |
|
|
|
Sep 25 |
|
|
|
641'4 |
4'2 |
635'0s |
03/28 |
|
|
|
Dec 25 |
|
|
|
655'2 |
4'0 |
645'4s |
03/28 |
|
|
|
Mar 26 |
|
|
|
634'0 |
4'0 |
651'2s |
03/28 |
|
|
|
May 26 |
|
|
|
656'6 |
4'0 |
656'6s |
03/28 |
|
|
|
Jul 26 |
|
|
|
615'0 |
4'0 |
623'6s |
03/28 |
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 24 |
1191'6 |
1199'4 |
1177'0 |
1192'0 |
-0'4 |
1191'4 |
03/28 |
|
|
|
Jul 24 |
1205'4 |
1213'0 |
1191'0 |
1205'6 |
-0'6 |
1205'2 |
03/28 |
|
|
|
Aug 24 |
1204'0 |
1210'4 |
1189'0 |
1204'4 |
-0'4 |
1203'6 |
03/28 |
|
|
|
Sep 24 |
1183'6 |
1192'4 |
1169'2 |
1187'0 |
1'6 |
1186'6 |
03/28 |
|
|
|
Nov 24 |
1181'2 |
1192'2 |
1167'2 |
1187'0 |
3'4 |
1186'2 |
03/28 |
|
|
|
Jan 25 |
1189'2 |
1201'6 |
1177'6 |
1197'4 |
4'4 |
1196'6 |
03/28 |
|
|
|
Mar 25 |
1185'0 |
1199'4 |
1173'4 |
1195'0 |
7'6 |
1194'4 |
03/28 |
|
|
|
May 25 |
1186'6 |
1201'4 |
1176'0 |
1197'2 |
9'0 |
1196'4 |
03/28 |
|
|
|
Jul 25 |
1188'6 |
1206'0 |
1179'6 |
1201'6 |
9'0 |
1200'6 |
03/28 |
|
|
|
Aug 25 |
|
|
|
1200'6 |
9'2 |
1193'2 |
03/28 |
|
|
|
Sep 25 |
1168'6 |
1168'6 |
1168'6 |
1168'6 |
9'2 |
1170'2 |
03/28 |
|
|
|
Nov 25 |
1149'2 |
1167'6 |
1142'0 |
1163'6 |
11'2 |
1162'6 |
03/28 |
|
|
|
Jan 26 |
|
|
|
1165'0 |
10'0 |
1171'2 |
03/28 |
|
|
|
Mar 26 |
|
|
|
1140'0 |
9'6 |
1170'4 |
03/28 |
|
|
|
May 26 |
|
|
|
1140'4 |
9'6 |
1173'6 |
03/28 |
|
|
|
Jul 26 |
|
|
|
1193'4 |
9'6 |
1178'6 |
03/28 |
|
|
|
Aug 26 |
|
|
|
1172'6 |
9'6 |
1172'6 |
03/28 |
|
|
|
Sep 26 |
|
|
|
1154'2 |
9'4 |
1154'2 |
03/28 |
|
|
|
Nov 26 |
1118'0 |
1118'0 |
1118'0 |
1118'0 |
9'6 |
1141'6 |
03/28 |
|
|
|
Jul 27 |
|
|
|
1141'4 |
9'6 |
1141'4 |
03/28 |
|
|
|
Nov 27 |
|
|
|
1080'0 |
9'6 |
1118'4 |
03/28 |
|
|
|
My Custom Markets |
|
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
Local Conditions |
|
|
Stockton, CA |
|
|
Chg Zip Code: |
Temp: |
48oF |
Feels Like: |
48oF |
Humid: |
83% |
Dew Pt: |
43oF |
Barom: |
29.91 |
Wind Dir: |
WNW |
Cond: |
N/A |
Wind Spd: |
3 mph |
Sunrise: |
6:53 |
Sunset: |
7:25 |
As reported at FRENCH CAMP, CA at 4:00 AM |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
Local Forecast |
|
|
Stockton, CA |
|
|
Friday
|
Saturday
|
Sunday
|
Monday
|
Tuesday
|
High: 58°F Low: 47°F Precip: 80% |
High: 65°F Low: 47°F Precip: 63% |
High: 67°F Low: 44°F Precip: 42% |
High: 73°F Low: 44°F Precip: 0% |
High: 78°F Low: 45°F Precip: 0% |
|
|
|
|
|
|
View complete Local Weather |
|
|
|
|
|
|
|
|
My Market Watch |
|
|
Commodities |
@C4K |
442'2 |
15'4 |
@S4K |
1192'0 |
-0'4 |
@W4K |
561'4 |
14'0 |
@O4K |
357'4 |
2'4 |
Stocks |
MSFT |
420.7200 |
- 0.7100 |
WMT |
60.1700 |
-0.5500 |
XOM |
116.2400 |
1.2700 |
TWX |
|
|
|
|
|
|
|
|
|
|
|
Quick Quote |
|
|
Enter a symbol below |
|
Symbol Lookup
|
CORN (@C4K) |
Exchange: |
CBOT |
Last Trade: |
442'2
|
Change: |
15'4 |
Bid: |
442'0 |
Ask: |
442'0 |
Today's High: |
448'0 |
Today's Low: |
426'0 |
Volume: |
333,503 |
Open: |
426'6 |
Settle: |
442'0 |
Prev: |
426'6 |
Contract High: |
|
Contract Low: |
|
Updated: |
Mar-28-2024 1:19:00PM |
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.
|
|
|
|
|
|
|
|