|
|
 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 25 |
407'2 |
409'6 |
400'0 |
409'6 |
-4'2 |
403'0s |
04:55P |
|
 |
 |
Sep 25 |
398'4 |
401'4 |
394'4 |
396'4 |
-3'2 |
396'0s |
05:25P |
|
 |
 |
Dec 25 |
416'0 |
418'0 |
411'4 |
412'2 |
-4'2 |
412'2s |
05:15P |
|
 |
 |
Mar 26 |
433'2 |
434'6 |
428'4 |
429'0 |
-4'6 |
429'0s |
04:02P |
|
 |
 |
May 26 |
443'4 |
445'2 |
439'2 |
439'6 |
-4'6 |
439'6s |
04:07P |
|
 |
 |
Jul 26 |
451'2 |
452'2 |
446'6 |
447'0 |
-4'2 |
447'0s |
05:20P |
|
 |
 |
Sep 26 |
445'4 |
446'4 |
442'2 |
442'6 |
-2'6 |
442'6s |
07:00A |
|
 |
 |
Dec 26 |
452'6 |
454'0 |
449'6 |
450'4 |
-2'4 |
450'4s |
04:02P |
|
 |
 |
Mar 27 |
464'6 |
465'4 |
462'6 |
463'2 |
-2'4 |
463'2s |
07:00A |
|
 |
 |
May 27 |
|
|
|
470'2 |
-2'2 |
470'0s |
07/11 |
|
 |
 |
Jul 27 |
474'4 |
475'2 |
474'4 |
475'2 |
-2'2 |
472'6s |
07/11 |
|
 |
 |
Sep 27 |
|
|
|
461'2 |
-0'6 |
457'2s |
07/11 |
|
 |
 |
Dec 27 |
458'4 |
458'4 |
458'4 |
458'4 |
-0'6 |
458'6s |
07:00A |
|
 |
 |
Jul 28 |
|
|
|
473'0 |
-0'6 |
478'0s |
07/11 |
|
 |
 |
Dec 28 |
|
|
|
457'0 |
-0'6 |
457'6s |
07/11 |
|
 |
 |
 |
@KW - HARD RED WINTER WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 25 |
|
|
|
508'0 |
-9'6 |
504'2s |
07:00A |
|
 |
 |
Sep 25 |
534'0 |
538'0 |
523'0 |
525'2 |
-10'4 |
524'2s |
07:00A |
|
 |
 |
Dec 25 |
558'0 |
561'4 |
547'2 |
548'4 |
-10'0 |
548'2s |
04:09P |
|
 |
 |
Mar 26 |
580'6 |
583'6 |
569'6 |
570'6 |
-10'2 |
570'2s |
04:55P |
|
 |
 |
May 26 |
594'4 |
596'6 |
583'4 |
584'6 |
-10'2 |
584'0s |
07/11 |
|
 |
 |
Jul 26 |
606'2 |
606'6 |
594'0 |
595'0 |
-9'4 |
594'6s |
07:00A |
|
 |
 |
Sep 26 |
611'2 |
611'2 |
611'2 |
611'2 |
-9'2 |
608'4s |
07/11 |
|
 |
 |
Dec 26 |
627'4 |
629'2 |
627'4 |
628'2 |
-8'4 |
626'4s |
07/11 |
|
 |
 |
Mar 27 |
|
|
|
680'0 |
-8'4 |
639'0s |
07/11 |
|
 |
 |
May 27 |
|
|
|
635'6 |
-8'4 |
635'6s |
07/11 |
|
 |
 |
Jul 27 |
|
|
|
620'6 |
-8'4 |
620'6s |
07/11 |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 25 |
1012'4 |
1015'4 |
1012'0 |
1015'4 |
-8'4 |
1004'0s |
07:00A |
|
 |
 |
Aug 25 |
1012'4 |
1016'0 |
999'6 |
1004'2 |
-8'2 |
1004'2s |
05:09P |
|
 |
 |
Sep 25 |
1002'2 |
1005'4 |
991'2 |
994'6 |
-7'2 |
995'0s |
05:10P |
|
 |
 |
Nov 25 |
1013'4 |
1017'0 |
1003'4 |
1007'4 |
-6'4 |
1007'2s |
05:25P |
|
 |
 |
Jan 26 |
1030'0 |
1033'2 |
1020'4 |
1023'6 |
-6'4 |
1024'0s |
04:48P |
|
 |
 |
Mar 26 |
1043'6 |
1047'0 |
1034'4 |
1038'0 |
-5'6 |
1038'0s |
05:27P |
|
 |
 |
May 26 |
1055'0 |
1058'4 |
1047'4 |
1050'4 |
-5'2 |
1050'4s |
07:00A |
|
 |
 |
Jul 26 |
1064'6 |
1066'2 |
1057'4 |
1059'4 |
-5'2 |
1059'4s |
07:00A |
|
 |
 |
Aug 26 |
1059'4 |
1062'4 |
1057'0 |
1057'2 |
-4'0 |
1057'4s |
07/11 |
|
 |
 |
Sep 26 |
1046'0 |
1046'2 |
1046'0 |
1046'2 |
-4'2 |
1044'0s |
07/11 |
|
 |
 |
Nov 26 |
1049'0 |
1049'6 |
1043'2 |
1044'2 |
-4'2 |
1044'0s |
07:00A |
|
 |
 |
Jan 27 |
|
|
|
1059'6 |
-4'2 |
1055'6s |
07/11 |
|
 |
 |
Mar 27 |
|
|
|
1086'0 |
-4'2 |
1057'4s |
07/11 |
|
 |
 |
May 27 |
|
|
|
1066'4 |
-4'0 |
1063'2s |
07/11 |
|
 |
 |
Jul 27 |
|
|
|
1074'0 |
-4'0 |
1070'6s |
07/11 |
|
 |
 |
Aug 27 |
|
|
|
1069'2 |
-4'0 |
1069'2s |
07/11 |
|
 |
 |
Sep 27 |
|
|
|
1054'6 |
-4'6 |
1054'6s |
07/11 |
|
 |
 |
Nov 27 |
1053'6 |
1053'6 |
1052'4 |
1052'4 |
-4'6 |
1053'6s |
07/11 |
|
 |
 |
Jul 28 |
|
|
|
1074'0 |
-4'6 |
1074'0s |
07/11 |
|
 |
 |
Nov 28 |
|
|
|
1055'0 |
-4'6 |
1046'2s |
07/11 |
|
 |
 |
My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
|
 |
 |
 |
 |
 |
Local Conditions |
 |
 |
Stockton, CA |
 |
 |
Chg Zip Code: |
Temp: |
96oF |
Feels Like: |
94oF |
Humid: |
23% |
Dew Pt: |
53oF |
Barom: |
29.89 |
Wind Dir: |
W |
Cond: |
N/A |
Wind Spd: |
8 mph |
Sunrise: |
5:53 |
Sunset: |
8:27 |
As reported at FRENCH CAMP, CA at 3:00 PM |
|
 |
 |
 |
 |
 |
 |
 |
|
 |
 |
 |
|
|
 |
 |
 |
 |
Local Forecast |
 |
 |
Stockton, CA |
 |
 |

Sunday
|

Monday
|

Tuesday
|

Wednesday
|

Thursday
|
High: 98°F Low: 59°F Precip: 0% |
High: 101°F Low: 58°F Precip: 0% |
High: 94°F Low: 58°F Precip: 0% |
High: 90°F Low: 55°F Precip: 0% |
High: 91°F Low: 55°F Precip: 0% |
|
 |
 |
 |
 |
 |
View complete Local Weather |
 |
 |
 |
 |
 |
 |
 |
 |
My Market Watch |
 |
 |
Commodities |
@C5N |
409'6 |
-4'2 |
@S5N |
1015'4 |
-8'4 |
@W5N |
546'0 |
-9'4 |
@O5N |
400'0 |
-21'6 |
Stocks |
MSFT |
503.3200 |
1.8400 |
WMT |
94.4000 |
-0.4600 |
XOM |
115.4300 |
0.5000 |
TWX |
|
|
|
 |
 |
 |
 |
 |
 |
 |
 |
Quick Quote |
 |
 |
Enter a symbol below |
|
Symbol Lookup
|
CORN (@C5N) |
Exchange: |
CBOT |
Last Trade: |
409'6
|
Change: |
-4'2 |
Bid: |
411'6 |
Ask: |
438'0 |
Today's High: |
409'6 |
Today's Low: |
400'0 |
Volume: |
315 |
Open: |
407'2 |
Settle: |
403'0s |
Prev: |
407'2 |
Contract High: |
|
Contract Low: |
|
Updated: |
Jul-11-2025 1:15:00PM |
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.
|
 |
 |
 |
 |
|
|
|