|
|
 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 21 |
569'0 |
584'4 |
565'4 |
580'2 |
11'0 |
580'0s |
03:56P |
|
 |
 |
Jul 21 |
556'0 |
569'6 |
552'6 |
566'6 |
10'4 |
566'4s |
03:54P |
|
 |
 |
Sep 21 |
507'4 |
519'2 |
506'0 |
517'2 |
10'0 |
517'6s |
02:37P |
|
 |
 |
Dec 21 |
495'6 |
505'6 |
494'6 |
504'2 |
7'6 |
504'2s |
03:41P |
|
 |
 |
Mar 22 |
502'4 |
513'0 |
502'2 |
511'4 |
8'0 |
511'2s |
03:47P |
|
 |
 |
May 22 |
507'6 |
517'2 |
507'0 |
515'4 |
7'6 |
515'4s |
01:30P |
|
 |
 |
Jul 22 |
509'6 |
519'0 |
509'6 |
517'2 |
6'4 |
516'6s |
01:30P |
|
 |
 |
Sep 22 |
476'0 |
483'4 |
476'0 |
481'4 |
5'4 |
481'0s |
02:30P |
|
 |
 |
Dec 22 |
461'2 |
470'0 |
461'0 |
467'2 |
5'4 |
467'2s |
03:10P |
|
 |
 |
Mar 23 |
470'0 |
476'0 |
470'0 |
473'6 |
5'0 |
473'6s |
01:20P |
|
 |
 |
May 23 |
|
|
|
468'0 |
3'4 |
476'6s |
01:20P |
|
 |
 |
Jul 23 |
475'0 |
481'0 |
475'0 |
481'0 |
4'6 |
479'4s |
01:20P |
|
 |
 |
Sep 23 |
|
|
|
406'0 |
4'6 |
457'0s |
01:20P |
|
 |
 |
Dec 23 |
439'0 |
445'0 |
437'4 |
441'4 |
6'2 |
442'6s |
01:30P |
|
 |
 |
Jul 24 |
|
|
|
441'0 |
7'0 |
453'4s |
01:30P |
|
 |
 |
Dec 24 |
425'0 |
425'0 |
425'0 |
425'0 |
4'4 |
426'0s |
01:30P |
|
 |
 |
 |
@KW - HARD RED WINTER WHEAT - KCBT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 21 |
580'0 |
587'0 |
576'2 |
585'4 |
5'6 |
584'6s |
01:30P |
|
 |
 |
Jul 21 |
587'0 |
594'6 |
584'2 |
593'2 |
6'0 |
592'6s |
02:51P |
|
 |
 |
Sep 21 |
594'0 |
601'4 |
591'4 |
599'2 |
5'6 |
599'0s |
01:20P |
|
 |
 |
Dec 21 |
603'4 |
611'0 |
601'4 |
608'6 |
5'4 |
608'4s |
01:30P |
|
 |
 |
Mar 22 |
613'0 |
619'6 |
611'6 |
617'6 |
5'0 |
617'4s |
01:20P |
|
 |
 |
May 22 |
617'0 |
618'6 |
616'0 |
618'6 |
6'2 |
622'2s |
01:20P |
|
 |
 |
Jul 22 |
608'4 |
611'4 |
608'4 |
611'4 |
6'2 |
609'0s |
01:20P |
|
 |
 |
Sep 22 |
|
|
|
601'0 |
4'6 |
612'0s |
01:20P |
|
 |
 |
Dec 22 |
|
|
|
619'4 |
5'4 |
623'0s |
01:20P |
|
 |
 |
Mar 23 |
|
|
|
609'0 |
5'4 |
628'0s |
01:20P |
|
 |
 |
May 23 |
|
|
|
623'2 |
5'4 |
623'2s |
01:20P |
|
 |
 |
Jul 23 |
|
|
|
584'6 |
5'4 |
579'6s |
01:20P |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 21 |
1385'2 |
1398'6 |
1378'0 |
1389'2 |
7'4 |
1389'4s |
03:45P |
|
 |
 |
Jul 21 |
1381'4 |
1394'2 |
1374'6 |
1384'4 |
5'6 |
1384'6s |
02:31P |
|
 |
 |
Aug 21 |
1346'4 |
1359'4 |
1341'2 |
1348'2 |
3'6 |
1349'2s |
01:30P |
|
 |
 |
Sep 21 |
1280'0 |
1292'4 |
1275'6 |
1283'6 |
4'0 |
1283'4s |
02:46P |
|
 |
 |
Nov 21 |
1251'2 |
1262'4 |
1245'6 |
1251'4 |
1'0 |
1251'2s |
02:41P |
|
 |
 |
Jan 22 |
1252'2 |
1261'6 |
1245'6 |
1251'4 |
1'2 |
1251'0s |
01:30P |
|
 |
 |
Mar 22 |
1224'2 |
1235'2 |
1220'6 |
1227'2 |
2'4 |
1227'0s |
02:30P |
|
 |
 |
May 22 |
1218'4 |
1229'4 |
1216'0 |
1221'4 |
2'6 |
1222'4s |
01:22P |
|
 |
 |
Jul 22 |
1226'2 |
1229'4 |
1219'2 |
1221'0 |
2'4 |
1222'0s |
01:21P |
|
 |
 |
Aug 22 |
|
|
|
1222'2 |
1'4 |
1207'2s |
01:20P |
|
 |
 |
Sep 22 |
|
|
|
1177'0 |
1'0 |
1163'6s |
01:20P |
|
 |
 |
Nov 22 |
1138'0 |
1148'0 |
1136'4 |
1138'2 |
-0'2 |
1137'6s |
01:30P |
|
 |
 |
Jan 23 |
|
|
|
1134'4 |
-0'2 |
1141'2s |
01:20P |
|
 |
 |
Mar 23 |
|
|
|
1146'0 |
-0'6 |
1138'0s |
01:20P |
|
 |
 |
May 23 |
|
|
|
1025'4 |
-0'6 |
1139'2s |
01:20P |
|
 |
 |
Jul 23 |
|
|
|
1128'6 |
-0'6 |
1140'2s |
01:20P |
|
 |
 |
Aug 23 |
|
|
|
1136'6 |
-0'6 |
1136'6s |
01:20P |
|
 |
 |
Sep 23 |
|
|
|
1119'0 |
-0'6 |
1119'0s |
01:20P |
|
 |
 |
Nov 23 |
1074'0 |
1080'0 |
1074'0 |
1076'4 |
-0'2 |
1072'0s |
01:20P |
|
 |
 |
Jul 24 |
|
|
|
1072'0 |
-0'2 |
1072'0s |
01:20P |
|
 |
 |
Nov 24 |
|
|
|
1050'0 |
-0'2 |
1061'4s |
01:20P |
|
 |
 |
My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
|
 |
 |
 |
 |
 |
Local Conditions |
 |
 |
Stockton, CA |
 |
 |
Chg Zip Code: |
Temp: |
70oF |
Feels Like: |
68oF |
Humid: |
30% |
Dew Pt: |
37oF |
Barom: |
29.8 |
Wind Dir: |
NW |
Cond: |
N/A |
Wind Spd: |
10 mph |
Sunrise: |
6:31 |
Sunset: |
7:39 |
As reported at FRENCH CAMP, CA at 2:00 PM |
|
 |
 |
 |
 |
 |
 |
 |
|
 |
 |
 |
|
|
 |
 |
 |
 |
Local Forecast |
 |
 |
Stockton, CA |
 |
 |

Tuesday
|

Wednesday
|

Thursday
|

Friday
|

Saturday
|
High: 74°F Low: 48°F Precip: 0% |
High: 72°F Low: 41°F Precip: 0% |
High: 75°F Low: 42°F Precip: 0% |
High: 78°F Low: 41°F Precip: 0% |
High: 84°F Low: 45°F Precip: 0% |
|
 |
 |
 |
 |
 |
View complete Local Weather |
 |
 |
 |
 |
 |
 |
 |
 |
My Market Watch |
 |
 |
Commodities |
@C1K |
580'2 |
11'0 |
@S1K |
1389'2 |
7'4 |
@W1K |
630'6 |
1'6 |
@O1K |
375'4 |
3'2 |
Stocks |
MSFT |
258.490000 |
2.580000 |
WMT |
139.370000 |
- 0.430000 |
XOM |
55.710000 |
0.210000 |
TWX |
|
|
|
 |
 |
 |
 |
 |
 |
 |
 |
Quick Quote |
 |
 |
Enter a symbol below |
|
Symbol Lookup
|
CORN (@C1K) |
Exchange: |
CBOT |
Last Trade: |
580'2
|
Change: |
11'0 |
Bid: |
580'0 |
Ask: |
580'0 |
Today's High: |
584'4 |
Today's Low: |
565'4 |
Volume: |
194,793 |
Open: |
569'0 |
Settle: |
580'0s |
Prev: |
569'0 |
Contract High: |
|
Contract Low: |
|
Updated: |
Apr-13-2021 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.
|
 |
 |
 |
 |
|
|
|