|
|
 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Dec 23 |
487'4 |
490'0 |
475'4 |
476'0 |
-11'6 |
476'6s |
09/29 |
|
 |
 |
Mar 24 |
503'0 |
504'6 |
490'4 |
491'2 |
-11'4 |
491'6s |
09/29 |
|
 |
 |
May 24 |
511'6 |
513'2 |
499'2 |
499'4 |
-11'2 |
500'4s |
09/29 |
|
 |
 |
Jul 24 |
515'6 |
517'4 |
504'2 |
504'4 |
-10'6 |
505'4s |
09/29 |
|
 |
 |
Sep 24 |
511'4 |
512'6 |
501'6 |
502'0 |
-8'6 |
503'2s |
09/29 |
|
 |
 |
Dec 24 |
513'2 |
515'0 |
505'4 |
506'2 |
-7'2 |
507'2s |
09/29 |
|
 |
 |
Mar 25 |
523'2 |
524'6 |
516'2 |
516'2 |
-7'0 |
517'4s |
09/29 |
|
 |
 |
May 25 |
528'0 |
528'2 |
528'0 |
528'0 |
-7'0 |
522'4s |
09/29 |
|
 |
 |
Jul 25 |
528'2 |
528'6 |
520'6 |
520'6 |
-7'4 |
521'4s |
09/29 |
|
 |
 |
Sep 25 |
501'0 |
501'4 |
501'0 |
501'4 |
-3'6 |
497'2s |
09/29 |
|
 |
 |
Dec 25 |
497'0 |
498'6 |
491'6 |
491'6 |
-3'6 |
493'2s |
09/29 |
|
 |
 |
Jul 26 |
|
|
|
515'6 |
-5'0 |
509'4s |
09/29 |
|
 |
 |
Dec 26 |
495'6 |
495'6 |
492'4 |
492'4 |
-2'2 |
493'2s |
09/29 |
|
 |
 |
 |
@KW - HARD RED WINTER WHEAT - KCBT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Dec 23 |
685'0 |
691'6 |
662'0 |
662'0 |
-21'2 |
663'6s |
09/29 |
|
 |
 |
Mar 24 |
693'0 |
699'0 |
671'0 |
671'2 |
-20'6 |
672'2s |
09/29 |
|
 |
 |
May 24 |
699'0 |
705'0 |
677'4 |
677'6 |
-20'2 |
678'6s |
09/29 |
|
 |
 |
Jul 24 |
694'0 |
698'6 |
678'0 |
680'0 |
-13'6 |
680'4s |
09/29 |
|
 |
 |
Sep 24 |
703'0 |
705'2 |
687'2 |
688'4 |
-12'0 |
689'4s |
09/29 |
|
 |
 |
Dec 24 |
710'0 |
712'0 |
700'0 |
700'0 |
-10'2 |
702'2s |
09/29 |
|
 |
 |
Mar 25 |
710'4 |
710'4 |
710'4 |
710'4 |
-7'6 |
710'6s |
09/29 |
|
 |
 |
May 25 |
|
|
|
711'2 |
-7'6 |
711'2s |
09/29 |
|
 |
 |
Jul 25 |
|
|
|
717'0 |
-7'6 |
699'0s |
09/29 |
|
 |
 |
Sep 25 |
|
|
|
700'0 |
-7'6 |
684'4s |
09/29 |
|
 |
 |
Dec 25 |
|
|
|
718'0 |
-7'6 |
704'0s |
09/29 |
|
 |
 |
Mar 26 |
|
|
|
700'4 |
-7'6 |
700'4s |
09/29 |
|
 |
 |
May 26 |
|
|
|
676'0 |
-7'6 |
676'0s |
09/29 |
|
 |
 |
Jul 26 |
|
|
|
688'0 |
-7'6 |
673'2s |
09/29 |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Nov 23 |
1300'4 |
1305'4 |
1272'4 |
1275'0 |
-25'4 |
1275'0s |
09/29 |
|
 |
 |
Jan 24 |
1319'0 |
1323'4 |
1292'4 |
1295'0 |
-24'6 |
1294'4s |
09/29 |
|
 |
 |
Mar 24 |
1331'4 |
1335'2 |
1307'0 |
1309'6 |
-21'2 |
1310'2s |
09/29 |
|
 |
 |
May 24 |
1340'4 |
1345'4 |
1318'0 |
1321'4 |
-18'6 |
1322'0s |
09/29 |
|
 |
 |
Jul 24 |
1343'0 |
1347'6 |
1323'0 |
1326'4 |
-16'0 |
1327'2s |
09/29 |
|
 |
 |
Aug 24 |
1326'2 |
1331'0 |
1307'6 |
1311'0 |
-14'0 |
1311'6s |
09/29 |
|
 |
 |
Sep 24 |
1288'2 |
1291'4 |
1271'4 |
1274'6 |
-10'6 |
1275'4s |
09/29 |
|
 |
 |
Nov 24 |
1270'0 |
1275'4 |
1256'2 |
1258'6 |
-9'6 |
1260'0s |
09/29 |
|
 |
 |
Jan 25 |
1277'4 |
1279'0 |
1264'4 |
1268'2 |
-9'0 |
1266'4s |
09/29 |
|
 |
 |
Mar 25 |
1267'2 |
1267'2 |
1267'2 |
1267'2 |
-8'6 |
1258'4s |
09/29 |
|
 |
 |
May 25 |
|
|
|
1262'2 |
-6'6 |
1255'6s |
09/29 |
|
 |
 |
Jul 25 |
1262'6 |
1262'6 |
1262'6 |
1262'6 |
-6'6 |
1257'2s |
09/29 |
|
 |
 |
Aug 25 |
|
|
|
1250'0 |
-8'0 |
1250'0s |
09/29 |
|
 |
 |
Sep 25 |
|
|
|
1240'2 |
-8'0 |
1218'0s |
09/29 |
|
 |
 |
Nov 25 |
1217'0 |
1219'0 |
1216'0 |
1219'0 |
-5'6 |
1207'2s |
09/29 |
|
 |
 |
Jul 26 |
|
|
|
1238'0 |
-5'6 |
1207'2s |
09/29 |
|
 |
 |
Nov 26 |
|
|
|
1173'0 |
-5'6 |
1153'4s |
09/29 |
|
 |
 |
My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
|
 |
 |
 |
 |
 |
Local Conditions |
 |
 |
Stockton, CA |
 |
 |
Chg Zip Code: |
Temp: |
61oF |
Feels Like: |
60oF |
Humid: |
78% |
Dew Pt: |
54oF |
Barom: |
29.74 |
Wind Dir: |
SSW |
Cond: |
N/A |
Wind Spd: |
8 mph |
Sunrise: |
6:59 |
Sunset: |
6:50 |
As reported at FRENCH CAMP, CA at 4:00 AM |
|
 |
 |
 |
 |
 |
 |
 |
|
 |
 |
 |
|
|
 |
 |
 |
 |
Local Forecast |
 |
 |
Stockton, CA |
 |
 |

Saturday
|

Sunday
|

Monday
|

Tuesday
|

Wednesday
|
High: 71°F Low: 57°F Precip: 43% |
High: 77°F Low: 54°F Precip: 0% |
High: 81°F Low: 52°F Precip: 0% |
High: 84°F Low: 53°F Precip: 0% |
High: 88°F Low: 56°F Precip: 0% |
|
 |
 |
 |
 |
 |
View complete Local Weather |
 |
 |
 |
 |
 |
 |
 |
 |
My Market Watch |
 |
 |
Commodities |
@C3Z |
476'0 |
-11'6 |
@S3X |
1275'0 |
-25'4 |
@W3Z |
540'4 |
-37'2 |
@O3Z |
434'2 |
-12'0 |
Stocks |
MSFT |
315.7500 |
2.1100 |
WMT |
159.9300 |
- 2.6100 |
XOM |
117.5800 |
- 1.8900 |
TWX |
|
|
|
 |
 |
 |
 |
 |
 |
 |
 |
Quick Quote |
 |
 |
Enter a symbol below |
|
Symbol Lookup
|
CORN (@C3Z) |
Exchange: |
CBOT |
Last Trade: |
476'0
|
Change: |
-11'6 |
Bid: |
477'0 |
Ask: |
477'0 |
Today's High: |
490'0 |
Today's Low: |
475'4 |
Volume: |
187,220 |
Open: |
487'4 |
Settle: |
476'6s |
Prev: |
488'4 |
Contract High: |
|
Contract Low: |
|
Updated: |
Sep-29-2023 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.
|
 |
 |
 |
 |
|
|
|