|
|
 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 22 |
795'0 |
803'6 |
792'6 |
800'6 |
19'4 |
781'2 |
02:21A |
|
 |
 |
Sep 22 |
769'0 |
775'6 |
766'2 |
773'6 |
16'2 |
757'4 |
02:21A |
|
 |
 |
Dec 22 |
760'0 |
766'0 |
755'6 |
763'0 |
14'2 |
748'6 |
02:21A |
|
 |
 |
Mar 23 |
762'4 |
768'0 |
758'6 |
766'0 |
14'2 |
751'6 |
02:21A |
|
 |
 |
May 23 |
760'2 |
765'4 |
756'6 |
761'0 |
11'2 |
749'6 |
02:21A |
|
 |
 |
Jul 23 |
749'0 |
757'4 |
748'4 |
753'6 |
11'6 |
742'0 |
02:21A |
|
 |
 |
Sep 23 |
675'0 |
680'4 |
675'0 |
680'2 |
5'6 |
674'4 |
02:21A |
|
 |
 |
Dec 23 |
649'6 |
654'0 |
645'4 |
651'6 |
6'2 |
645'4 |
02:21A |
|
 |
 |
Mar 24 |
656'2 |
659'2 |
656'2 |
659'2 |
8'0 |
651'2 |
02:21A |
|
 |
 |
May 24 |
|
|
|
645'2 |
-9'4 |
652'0s |
02:21A |
|
 |
 |
Jul 24 |
|
|
|
647'2 |
-10'6 |
648'0s |
02:21A |
|
 |
 |
Sep 24 |
|
|
|
600'0 |
-10'6 |
583'4s |
12:59A |
|
 |
 |
Dec 24 |
571'4 |
571'4 |
571'4 |
571'4 |
1'0 |
570'4 |
02:21A |
|
 |
 |
Jul 25 |
|
|
|
577'2 |
-6'6 |
579'6s |
05/15 |
|
 |
 |
Dec 25 |
551'0 |
551'0 |
543'0 |
543'0 |
-5'4 |
545'4s |
02:21A |
|
 |
 |
 |
@KW - HARD RED WINTER WHEAT - KCBT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 22 |
1326'2 |
1352'0 |
1325'2 |
1340'2 |
58'2 |
1282'0 |
02:21A |
|
 |
 |
Sep 22 |
1327'2 |
1353'6 |
1327'0 |
1341'2 |
57'4 |
1283'6 |
02:21A |
|
 |
 |
Dec 22 |
1325'4 |
1355'0 |
1325'2 |
1340'0 |
55'0 |
1285'0 |
02:21A |
|
 |
 |
Mar 23 |
1322'6 |
1325'6 |
1319'0 |
1323'6 |
47'6 |
1276'0 |
02:21A |
|
 |
 |
May 23 |
1266'6 |
1266'6 |
1266'6 |
1266'6 |
23'0 |
1243'6 |
02:21A |
|
 |
 |
Jul 23 |
1162'2 |
1196'0 |
1162'2 |
1185'0 |
26'6 |
1158'2 |
02:21A |
|
 |
 |
Sep 23 |
1114'0 |
1125'0 |
1114'0 |
1125'0 |
12'0 |
1113'0 |
02:20A |
|
 |
 |
Dec 23 |
1115'4 |
1115'4 |
1115'4 |
1115'4 |
17'0 |
1098'4 |
02:20A |
|
 |
 |
Mar 24 |
|
|
|
1065'0 |
-7'2 |
1075'6s |
05/15 |
|
 |
 |
May 24 |
|
|
|
1016'0 |
-7'2 |
1016'0s |
05/13 |
|
 |
 |
Jul 24 |
945'0 |
955'0 |
945'0 |
955'0 |
15'2 |
939'6 |
05/15 |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 22 |
1657'4 |
1668'0 |
1656'4 |
1662'2 |
15'6 |
1646'4 |
02:21A |
|
 |
 |
Aug 22 |
1605'4 |
1618'0 |
1605'4 |
1612'0 |
16'4 |
1595'4 |
02:21A |
|
 |
 |
Sep 22 |
1543'4 |
1555'4 |
1542'6 |
1549'6 |
16'4 |
1533'2 |
02:21A |
|
 |
 |
Nov 22 |
1509'2 |
1519'2 |
1507'4 |
1514'6 |
16'4 |
1498'2 |
02:21A |
|
 |
 |
Jan 23 |
1508'0 |
1520'2 |
1508'0 |
1516'2 |
16'6 |
1499'4 |
02:21A |
|
 |
 |
Mar 23 |
1498'2 |
1502'0 |
1493'0 |
1497'4 |
13'4 |
1484'0 |
02:21A |
|
 |
 |
May 23 |
1486'0 |
1499'0 |
1486'0 |
1490'2 |
10'2 |
1480'0 |
02:21A |
|
 |
 |
Jul 23 |
1485'0 |
1491'4 |
1485'0 |
1487'6 |
11'2 |
1476'4 |
02:21A |
|
 |
 |
Aug 23 |
1457'4 |
1458'0 |
1457'2 |
1458'0 |
12'0 |
1458'0s |
02:21A |
|
 |
 |
Sep 23 |
1420'0 |
1420'0 |
1420'0 |
1420'0 |
12'0 |
1418'0s |
02:21A |
|
 |
 |
Nov 23 |
1389'2 |
1391'0 |
1379'6 |
1379'6 |
3'0 |
1376'6 |
02:21A |
|
 |
 |
Jan 24 |
|
|
|
1376'0 |
0'2 |
1379'2s |
02:21A |
|
 |
 |
Mar 24 |
|
|
|
1365'0 |
0'2 |
1370'0s |
02:21A |
|
 |
 |
May 24 |
|
|
|
1420'4 |
0'0 |
1368'6s |
02:21A |
|
 |
 |
Jul 24 |
|
|
|
1384'6 |
0'2 |
1363'6s |
02:21A |
|
 |
 |
Aug 24 |
|
|
|
1280'0 |
0'2 |
1360'2s |
02:21A |
|
 |
 |
Sep 24 |
|
|
|
1358'0 |
0'2 |
1358'0s |
02:21A |
|
 |
 |
Nov 24 |
1322'4 |
1327'6 |
1322'4 |
1327'6 |
1'0 |
1319'2s |
02:21A |
|
 |
 |
Jul 25 |
|
|
|
1319'2 |
1'0 |
1319'2s |
02:21A |
|
 |
 |
Nov 25 |
|
|
|
1295'0 |
1'4 |
1287'6s |
02:21A |
|
 |
 |
My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
|
 |
 |
 |
 |
 |
Local Conditions |
 |
 |
Stockton, CA |
 |
 |
Chg Zip Code: |
Temp: |
60oF |
Feels Like: |
59oF |
Humid: |
62% |
Dew Pt: |
47oF |
Barom: |
29.97 |
Wind Dir: |
W |
Cond: |
N/A |
Wind Spd: |
13 mph |
Sunrise: |
5:53 |
Sunset: |
8:09 |
As reported at FRENCH CAMP, CA at 12:00 AM |
|
 |
 |
 |
 |
 |
 |
 |
|
 |
 |
 |
|
|
 |
 |
 |
 |
Local Forecast |
 |
 |
Stockton, CA |
 |
 |

Monday
|

Tuesday
|

Wednesday
|

Thursday
|

Friday
|
High: 82°F Low: 53°F Precip: 0% |
High: 89°F Low: 51°F Precip: 0% |
High: 94°F Low: 52°F Precip: 0% |
High: 90°F Low: 62°F Precip: 0% |
High: 88°F Low: 59°F Precip: 0% |
|
 |
 |
 |
 |
 |
View complete Local Weather |
 |
 |
 |
 |
 |
 |
 |
 |
My Market Watch |
 |
 |
Commodities |
@C2N |
800'6 |
19'4 |
@S2N |
1662'2 |
15'6 |
@W2N |
1240'4 |
63'0 |
@O2N |
647'0 |
29'2 |
Stocks |
MSFT |
261.120000 |
5.770000 |
WMT |
148.050000 |
0.570000 |
XOM |
88.860000 |
2.560000 |
TWX |
|
|
|
 |
 |
 |
 |
 |
 |
 |
 |
Quick Quote |
 |
 |
Enter a symbol below |
|
Symbol Lookup
|
CORN (@C2N) |
Exchange: |
CBOT |
Last Trade: |
801'2
|
Change: |
20'0 |
Bid: |
801'2 |
Ask: |
801'4 |
Today's High: |
803'6 |
Today's Low: |
792'6 |
Volume: |
113,807 |
Open: |
795'0 |
Settle: |
781'2 |
Prev: |
781'2 |
Contract High: |
|
Contract Low: |
|
Updated: |
May-16-2022 2:20:00AM |
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.
|
 |
 |
 |
 |
|
|
|