|
|
 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 25 |
477'0 |
478'6 |
469'4 |
478'0 |
-0'6 |
478'6 |
12:27P |
|
 |
 |
Jul 25 |
483'6 |
485'6 |
476'2 |
485'2 |
-0'2 |
485'4 |
12:27P |
|
 |
 |
Sep 25 |
444'0 |
444'6 |
436'6 |
442'2 |
-3'4 |
445'6 |
12:27P |
|
 |
 |
Dec 25 |
454'2 |
455'0 |
446'6 |
451'4 |
-4'2 |
455'6 |
12:27P |
|
 |
 |
Mar 26 |
468'0 |
468'6 |
461'2 |
466'2 |
-3'6 |
470'0 |
12:27P |
|
 |
 |
May 26 |
477'2 |
477'6 |
470'2 |
475'0 |
-4'0 |
479'0 |
12:27P |
|
 |
 |
Jul 26 |
482'2 |
482'4 |
475'2 |
480'2 |
-3'6 |
484'0 |
12:28P |
|
 |
 |
Sep 26 |
462'0 |
464'4 |
459'0 |
463'6 |
-2'0 |
465'6 |
12:28P |
|
 |
 |
Dec 26 |
466'6 |
467'2 |
461'6 |
466'6 |
-1'0 |
467'6 |
12:28P |
|
 |
 |
Mar 27 |
478'0 |
478'4 |
473'6 |
478'4 |
-0'6 |
479'2 |
12:28P |
|
 |
 |
May 27 |
|
|
|
483'2 |
0'0 |
485'0 |
12:27P |
|
 |
 |
Jul 27 |
|
|
|
483'0 |
0'0 |
487'2 |
12:27P |
|
 |
 |
Sep 27 |
|
|
|
461'2 |
0'0 |
461'0 |
12:13P |
|
 |
 |
Dec 27 |
|
|
|
464'0 |
0'0 |
461'0 |
12:27P |
|
 |
 |
Jul 28 |
|
|
|
478'0 |
0'0 |
478'0 |
09:56A |
|
 |
 |
Dec 28 |
|
|
|
462'0 |
0'0 |
460'0 |
09:56A |
|
 |
 |
 |
@KW - HARD RED WINTER WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 25 |
532'6 |
535'0 |
520'6 |
528'0 |
-10'0 |
538'0 |
12:27P |
|
 |
 |
Jul 25 |
543'0 |
548'0 |
534'4 |
542'6 |
-8'2 |
551'0 |
12:28P |
|
 |
 |
Sep 25 |
560'0 |
563'0 |
550'0 |
557'6 |
-8'4 |
566'2 |
12:27P |
|
 |
 |
Dec 25 |
585'0 |
586'6 |
574'2 |
582'0 |
-7'6 |
589'6 |
12:27P |
|
 |
 |
Mar 26 |
605'2 |
606'2 |
594'6 |
602'0 |
-7'2 |
609'2 |
12:27P |
|
 |
 |
May 26 |
614'0 |
614'0 |
606'0 |
611'2 |
-8'0 |
619'2 |
12:27P |
|
 |
 |
Jul 26 |
617'4 |
617'4 |
610'0 |
614'2 |
-7'4 |
621'6 |
12:28P |
|
 |
 |
Sep 26 |
625'0 |
625'0 |
619'6 |
619'6 |
-11'6 |
631'4 |
12:28P |
|
 |
 |
Dec 26 |
|
|
|
636'0 |
0'2 |
645'6s |
11:59A |
|
 |
 |
Mar 27 |
|
|
|
688'4 |
0'2 |
654'6s |
04/25 |
|
 |
 |
May 27 |
|
|
|
651'4 |
0'2 |
651'4s |
08:30A |
|
 |
 |
Jul 27 |
|
|
|
634'4 |
0'2 |
634'4s |
04/25 |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 25 |
1049'4 |
1054'0 |
1041'4 |
1053'2 |
3'4 |
1049'6 |
12:27P |
|
 |
 |
Jul 25 |
1058'4 |
1064'0 |
1051'4 |
1063'0 |
3'6 |
1059'2 |
12:27P |
|
 |
 |
Aug 25 |
1052'2 |
1056'0 |
1045'0 |
1055'2 |
2'2 |
1053'0 |
12:27P |
|
 |
 |
Sep 25 |
1031'4 |
1033'4 |
1023'2 |
1032'2 |
-0'2 |
1032'4 |
12:27P |
|
 |
 |
Nov 25 |
1033'4 |
1036'4 |
1026'2 |
1035'2 |
0'2 |
1035'0 |
12:27P |
|
 |
 |
Jan 26 |
1045'2 |
1049'0 |
1038'6 |
1047'4 |
0'0 |
1047'4 |
12:27P |
|
 |
 |
Mar 26 |
1048'2 |
1053'0 |
1042'6 |
1051'4 |
0'2 |
1051'2 |
12:27P |
|
 |
 |
May 26 |
1054'4 |
1060'0 |
1049'6 |
1058'4 |
0'4 |
1058'0 |
12:28P |
|
 |
 |
Jul 26 |
1062'0 |
1068'2 |
1058'0 |
1066'2 |
0'4 |
1065'6 |
12:28P |
|
 |
 |
Aug 26 |
|
|
|
1052'0 |
0'0 |
1061'0 |
12:28P |
|
 |
 |
Sep 26 |
|
|
|
1037'0 |
0'0 |
1044'2 |
12:28P |
|
 |
 |
Nov 26 |
1036'6 |
1045'0 |
1035'4 |
1045'0 |
3'4 |
1041'4 |
12:28P |
|
 |
 |
Jan 27 |
|
|
|
1038'4 |
0'0 |
1052'0 |
12:28P |
|
 |
 |
Mar 27 |
|
|
|
1053'0 |
0'0 |
1053'0 |
12:26P |
|
 |
 |
May 27 |
|
|
|
1048'2 |
0'0 |
1058'2 |
12:21P |
|
 |
 |
Jul 27 |
|
|
|
1040'4 |
0'0 |
1065'6 |
12:28P |
|
 |
 |
Aug 27 |
|
|
|
1064'4 |
0'0 |
1064'4 |
12:21P |
|
 |
 |
Sep 27 |
|
|
|
1051'6 |
0'0 |
1051'6 |
08:30A |
|
 |
 |
Nov 27 |
|
|
|
1043'2 |
0'0 |
1050'6 |
12:28P |
|
 |
 |
Jul 28 |
|
|
|
1070'4 |
0'0 |
1070'4 |
08:30A |
|
 |
 |
Nov 28 |
|
|
|
1015'0 |
0'0 |
1047'0 |
04/25 |
|
 |
 |
My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
|
 |
 |
 |
 |
 |
Local Conditions |
 |
 |
Stockton, CA |
 |
 |
Chg Zip Code: |
Temp: |
63oF |
Feels Like: |
62oF |
Humid: |
73% |
Dew Pt: |
54oF |
Barom: |
30.15 |
Wind Dir: |
NW |
Cond: |
N/A |
Wind Spd: |
9 mph |
Sunrise: |
6:11 |
Sunset: |
7:53 |
As reported at FRENCH CAMP, CA at 10:00 AM |
|
 |
 |
 |
 |
 |
 |
 |
|
 |
 |
 |
|
|
 |
 |
 |
 |
Local Forecast |
 |
 |
Stockton, CA |
 |
 |

Monday
|

Tuesday
|

Wednesday
|

Thursday
|

Friday
|
High: 76°F Low: 44°F Precip: 0% |
High: 83°F Low: 48°F Precip: 0% |
High: 84°F Low: 52°F Precip: 0% |
High: 85°F Low: 53°F Precip: 0% |
High: 79°F Low: 52°F Precip: 0% |
|
 |
 |
 |
 |
 |
View complete Local Weather |
 |
 |
 |
 |
 |
 |
 |
 |
My Market Watch |
 |
 |
Commodities |
@C5K |
478'0 |
-0'6 |
@S5K |
1053'2 |
3'4 |
@W5K |
517'6 |
-12'2 |
@O5K |
370'0 |
5'2 |
Stocks |
MSFT |
387.2160 |
- 4.6340 |
WMT |
94.480000 |
-0.610000 |
XOM |
107.7600 |
- 0.8100 |
TWX |
|
|
|
 |
 |
 |
 |
 |
 |
 |
 |
Quick Quote |
 |
 |
Enter a symbol below |
|
Symbol Lookup
|
CORN (@C5K) |
Exchange: |
CBOT |
Last Trade: |
478'0
|
Change: |
-0'6 |
Bid: |
477'6 |
Ask: |
478'0 |
Today's High: |
478'6 |
Today's Low: |
469'4 |
Volume: |
129,454 |
Open: |
477'0 |
Settle: |
478'6 |
Prev: |
478'6 |
Contract High: |
|
Contract Low: |
|
Updated: |
Apr-28-2025 12:27:00PM |
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.
|
 |
 |
 |
 |
|
|
|