|
|
|
|
 |
Futures |
|
|
|
@C - CORN - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Mar 25 |
469'6 |
475'2 |
469'2 |
473'4 |
3'0 |
470'4 |
09:30A |
|
|
|
May 25 |
478'4 |
484'6 |
478'2 |
483'2 |
3'6 |
479'4 |
09:30A |
|
|
|
Jul 25 |
481'0 |
487'0 |
480'6 |
485'6 |
3'6 |
482'0 |
09:30A |
|
|
|
Sep 25 |
448'0 |
452'0 |
447'0 |
451'0 |
2'2 |
448'6 |
09:30A |
|
|
|
Dec 25 |
448'0 |
453'0 |
448'0 |
452'4 |
2'2 |
450'2 |
09:30A |
|
|
|
Mar 26 |
460'0 |
463'6 |
459'0 |
463'2 |
2'2 |
461'0 |
09:30A |
|
|
|
May 26 |
464'6 |
469'6 |
464'6 |
469'4 |
2'6 |
466'6 |
09:30A |
|
|
|
Jul 26 |
469'4 |
473'2 |
469'4 |
472'0 |
2'6 |
469'2 |
09:30A |
|
|
|
Sep 26 |
453'0 |
455'6 |
453'0 |
455'6 |
2'4 |
453'2 |
09:30A |
|
|
|
Dec 26 |
451'6 |
454'6 |
451'4 |
454'6 |
1'4 |
453'2 |
09:29A |
|
|
|
Mar 27 |
|
|
|
460'0 |
0'0 |
463'4 |
09:29A |
|
|
|
May 27 |
|
|
|
466'0 |
0'0 |
468'6 |
08:31A |
|
|
|
Jul 27 |
|
|
|
469'0 |
0'0 |
470'2 |
09:28A |
|
|
|
Sep 27 |
|
|
|
459'0 |
0'0 |
459'0 |
08:30A |
|
|
|
Dec 27 |
451'0 |
451'0 |
451'0 |
451'0 |
0'2 |
450'6 |
09:29A |
|
|
|
Jul 28 |
|
|
|
467'6 |
0'0 |
467'6 |
01/10 |
|
|
|
Dec 28 |
|
|
|
450'0 |
0'0 |
457'2 |
01/10 |
|
|
|
|
@KW - HARD RED WINTER WHEAT - KCBT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Mar 25 |
551'4 |
560'0 |
548'4 |
556'4 |
4'6 |
551'6 |
09:30A |
|
|
|
May 25 |
559'6 |
568'6 |
557'6 |
565'4 |
4'6 |
560'6 |
09:30A |
|
|
|
Jul 25 |
568'4 |
577'4 |
566'4 |
574'2 |
5'0 |
569'2 |
09:30A |
|
|
|
Sep 25 |
581'2 |
589'6 |
581'2 |
586'2 |
4'6 |
581'4 |
09:30A |
|
|
|
Dec 25 |
598'4 |
606'4 |
598'4 |
603'2 |
4'2 |
599'0 |
09:30A |
|
|
|
Mar 26 |
603'6 |
604'0 |
603'6 |
604'0 |
3'6 |
613'2s |
09:30A |
|
|
|
May 26 |
625'0 |
625'0 |
625'0 |
625'0 |
4'4 |
620'4 |
09:30A |
|
|
|
Jul 26 |
|
|
|
614'0 |
5'0 |
615'4s |
09:12A |
|
|
|
Sep 26 |
|
|
|
600'0 |
5'0 |
603'0s |
08:30A |
|
|
|
Dec 26 |
|
|
|
619'6 |
5'0 |
621'2s |
09:29A |
|
|
|
Mar 27 |
|
|
|
627'4 |
5'0 |
627'4s |
01/10 |
|
|
|
May 27 |
|
|
|
624'2 |
5'0 |
624'2s |
01/10 |
|
|
|
Jul 27 |
|
|
|
599'6 |
5'0 |
599'6s |
01/10 |
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Jan 25 |
1022'0 |
1032'2 |
1021'6 |
1031'2 |
17'6 |
1013'4 |
09:30A |
|
|
|
Mar 25 |
1024'6 |
1038'0 |
1024'2 |
1036'6 |
11'4 |
1025'2 |
09:30A |
|
|
|
May 25 |
1038'0 |
1051'4 |
1037'2 |
1049'6 |
11'6 |
1038'0 |
09:30A |
|
|
|
Jul 25 |
1049'0 |
1063'0 |
1049'0 |
1061'2 |
11'4 |
1049'6 |
09:30A |
|
|
|
Aug 25 |
1045'0 |
1057'2 |
1045'0 |
1055'2 |
9'2 |
1046'0 |
09:30A |
|
|
|
Sep 25 |
1027'6 |
1038'2 |
1027'2 |
1034'4 |
6'0 |
1028'4 |
09:30A |
|
|
|
Nov 25 |
1030'0 |
1040'0 |
1028'6 |
1036'0 |
5'0 |
1031'0 |
09:30A |
|
|
|
Jan 26 |
1036'2 |
1048'4 |
1036'2 |
1044'2 |
4'4 |
1039'6 |
09:30A |
|
|
|
Mar 26 |
1037'0 |
1043'6 |
1037'0 |
1042'0 |
3'4 |
1038'4 |
09:30A |
|
|
|
May 26 |
1042'0 |
1048'6 |
1041'2 |
1047'2 |
4'6 |
1042'4 |
09:29A |
|
|
|
Jul 26 |
1055'0 |
1055'0 |
1047'6 |
1054'0 |
4'4 |
1049'4 |
09:29A |
|
|
|
Aug 26 |
|
|
|
1034'0 |
0'0 |
1044'6 |
09:29A |
|
|
|
Sep 26 |
|
|
|
1021'4 |
0'0 |
1028'6 |
09:29A |
|
|
|
Nov 26 |
1033'0 |
1036'0 |
1028'0 |
1032'0 |
2'6 |
1029'2 |
09:29A |
|
|
|
Jan 27 |
|
|
|
1041'4 |
0'0 |
1041'4 |
09:29A |
|
|
|
Mar 27 |
|
|
|
1042'6 |
0'0 |
1042'6 |
09:29A |
|
|
|
May 27 |
|
|
|
1048'6 |
0'0 |
1048'6 |
09:29A |
|
|
|
Jul 27 |
|
|
|
1023'0 |
0'0 |
1057'0 |
09:29A |
|
|
|
Aug 27 |
|
|
|
1055'6 |
0'0 |
1055'6 |
01/10 |
|
|
|
Sep 27 |
|
|
|
1043'2 |
0'0 |
1043'2 |
08:30A |
|
|
|
Nov 27 |
|
|
|
1054'0 |
0'0 |
1045'4 |
09:29A |
|
|
|
Jul 28 |
|
|
|
1066'2 |
0'0 |
1066'2 |
08:30A |
|
|
|
Nov 28 |
|
|
|
1025'0 |
0'0 |
1044'0 |
01/10 |
|
|
|
| My Custom Markets |
|
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
Local Conditions |
|
|
Stockton, CA |
|
|
| Chg Zip Code: |
| Temp: |
33oF |
Feels Like: |
27oF |
| Humid: |
92% |
Dew Pt: |
31oF |
| Barom: |
30.26 |
Wind Dir: |
SSW |
| Cond: |
N/A |
Wind Spd: |
7 mph |
| Sunrise: |
7:19 |
Sunset: |
5:07 |
| As reported at FRENCH CAMP, CA at 7:00 AM |
|
|
|
|
|
|
|
|
| |
|
|
|
|
|
| |
|
|
|
|
Local Forecast |
|
|
Stockton, CA |
|
|
Monday
|
Tuesday
|
Wednesday
|
Thursday
|
Friday
|
High: 60°F
Low: 36°F
Precip: 0% |
High: 59°F
Low: 35°F
Precip: 0% |
High: 60°F
Low: 35°F
Precip: 0% |
High: 60°F
Low: 36°F
Precip: 0% |
High: 60°F
Low: 38°F
Precip: 0% |
|
|
|
|
|
|
View complete Local Weather |
|
|
|
|
|
|
|
|
My Market Watch |
|
|
| Commodities |
| @C5H |
474'2 |
3'6 |
| @S5F |
1032'2 |
18'6 |
| @W5H |
539'2 |
8'4 |
| @O5H |
342'0 |
13'4 |
| Stocks |
| MSFT |
414.5800 |
- 4.3700 |
| WMT |
91.890000 |
-1.110000 |
| XOM |
108.2400 |
1.7000 |
| TWX |
|
|
|
|
|
|
|
|
|
|
|
Quick Quote |
|
|
| Enter a symbol below |
|
|
Symbol Lookup
|
| CORN (@C5H) |
| Exchange: |
CBOT |
| Last Trade: |
474'2
|
| Change: |
3'6 |
| Bid: |
474'0 |
| Ask: |
474'2 |
| Today's High: |
475'2 |
| Today's Low: |
469'2 |
| Volume: |
467,086 |
| Open: |
469'6 |
| Settle: |
470'4 |
| Prev: |
470'4 |
| Contract High: |
|
| Contract Low: |
|
| Updated: |
Jan-13-2025
9:28:00AM |
| 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.
|
|
|
|
|
|
|
|
