|
|
|
|
 |
Futures |
|
|
|
@C - CORN - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Jul 25 |
438'2 |
445'2 |
435'0 |
444'6 |
6'0 |
444'4s |
07:19A |
|
|
|
Sep 25 |
425'6 |
429'6 |
423'4 |
428'6 |
2'2 |
428'4s |
07:19A |
|
|
|
Dec 25 |
440'0 |
444'0 |
438'2 |
443'2 |
2'4 |
443'0s |
07:19A |
|
|
|
Mar 26 |
455'0 |
459'0 |
453'4 |
457'6 |
2'0 |
457'6s |
07:19A |
|
|
|
May 26 |
465'0 |
468'4 |
463'0 |
467'2 |
1'6 |
467'0s |
07:19A |
|
|
|
Jul 26 |
470'4 |
474'4 |
469'4 |
473'2 |
1'4 |
473'0s |
07:19A |
|
|
|
Sep 26 |
462'4 |
465'2 |
462'0 |
464'6 |
1'2 |
464'6s |
06/13 |
|
|
|
Dec 26 |
470'0 |
472'2 |
468'4 |
472'0 |
1'0 |
471'4s |
07:19A |
|
|
|
Mar 27 |
482'2 |
484'0 |
480'6 |
483'2 |
1'2 |
483'4s |
06/13 |
|
|
|
May 27 |
490'0 |
490'0 |
490'0 |
490'0 |
1'0 |
489'4s |
06/13 |
|
|
|
Jul 27 |
|
|
|
493'0 |
1'0 |
492'2s |
06/13 |
|
|
|
Sep 27 |
|
|
|
461'2 |
1'0 |
467'0s |
06/13 |
|
|
|
Dec 27 |
466'2 |
467'4 |
466'2 |
467'4 |
1'2 |
468'6s |
07:19A |
|
|
|
Jul 28 |
|
|
|
473'0 |
1'2 |
487'6s |
06/13 |
|
|
|
Dec 28 |
|
|
|
466'0 |
1'2 |
465'6s |
06/13 |
|
|
|
|
@KW - HARD RED WINTER WHEAT - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Jul 25 |
522'0 |
541'6 |
517'6 |
540'0 |
18'0 |
540'6s |
07:19A |
|
|
|
Sep 25 |
537'0 |
556'0 |
532'0 |
555'2 |
17'4 |
555'0s |
07:19A |
|
|
|
Dec 25 |
559'0 |
577'4 |
554'0 |
576'6 |
17'4 |
576'6s |
07:19A |
|
|
|
Mar 26 |
578'4 |
597'0 |
574'6 |
596'0 |
16'4 |
596'0s |
07:19A |
|
|
|
May 26 |
588'4 |
607'4 |
585'6 |
606'6 |
16'2 |
606'6s |
06/13 |
|
|
|
Jul 26 |
603'0 |
614'0 |
599'6 |
614'0 |
15'6 |
613'0s |
07:19A |
|
|
|
Sep 26 |
|
|
|
619'0 |
16'0 |
625'0s |
06/13 |
|
|
|
Dec 26 |
|
|
|
625'4 |
15'4 |
641'6s |
06/13 |
|
|
|
Mar 27 |
|
|
|
688'4 |
15'2 |
653'6s |
06/13 |
|
|
|
May 27 |
|
|
|
650'4 |
15'2 |
650'4s |
06/13 |
|
|
|
Jul 27 |
|
|
|
633'4 |
15'2 |
633'4s |
06/13 |
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Jul 25 |
1042'2 |
1071'0 |
1040'6 |
1068'4 |
27'4 |
1069'6s |
07:19A |
|
|
|
Aug 25 |
1040'6 |
1069'4 |
1039'2 |
1068'0 |
28'0 |
1069'0s |
07:19A |
|
|
|
Sep 25 |
1021'0 |
1047'4 |
1018'2 |
1046'4 |
26'4 |
1046'6s |
07:19A |
|
|
|
Nov 25 |
1027'0 |
1055'4 |
1025'0 |
1054'0 |
27'4 |
1054'6s |
07:19A |
|
|
|
Jan 26 |
1041'0 |
1068'2 |
1039'0 |
1066'4 |
26'4 |
1067'4s |
07:19A |
|
|
|
Mar 26 |
1052'0 |
1078'0 |
1050'6 |
1076'2 |
25'2 |
1077'6s |
07:19A |
|
|
|
May 26 |
1061'6 |
1088'0 |
1061'6 |
1086'4 |
24'2 |
1087'6s |
06/13 |
|
|
|
Jul 26 |
1070'6 |
1096'6 |
1070'6 |
1094'6 |
24'2 |
1096'6s |
06/13 |
|
|
|
Aug 26 |
1086'6 |
1089'2 |
1082'6 |
1089'2 |
23'2 |
1091'4s |
06/13 |
|
|
|
Sep 26 |
|
|
|
1055'0 |
21'6 |
1074'0s |
06/13 |
|
|
|
Nov 26 |
1051'2 |
1072'4 |
1051'2 |
1070'6 |
21'0 |
1072'2s |
07:19A |
|
|
|
Jan 27 |
1064'2 |
1079'4 |
1064'0 |
1079'4 |
20'6 |
1082'6s |
06/13 |
|
|
|
Mar 27 |
|
|
|
1047'0 |
20'4 |
1083'6s |
06/13 |
|
|
|
May 27 |
1084'4 |
1085'0 |
1084'4 |
1085'0 |
20'4 |
1088'6s |
06/13 |
|
|
|
Jul 27 |
|
|
|
1082'2 |
20'0 |
1096'0s |
06/13 |
|
|
|
Aug 27 |
|
|
|
1094'6 |
20'0 |
1094'6s |
06/13 |
|
|
|
Sep 27 |
|
|
|
1080'6 |
19'6 |
1080'6s |
06/13 |
|
|
|
Nov 27 |
1063'0 |
1063'0 |
1063'0 |
1063'0 |
20'0 |
1079'6s |
06/13 |
|
|
|
Jul 28 |
|
|
|
1099'4 |
20'0 |
1099'4s |
06/13 |
|
|
|
Nov 28 |
1055'0 |
1055'0 |
1055'0 |
1055'0 |
20'0 |
1076'0s |
06/13 |
|
|
|
| My Custom Markets |
|
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
Local Conditions |
|
|
Stockton, CA |
|
|
| Chg Zip Code: |
| Temp: |
71oF |
Feels Like: |
70oF |
| Humid: |
39% |
Dew Pt: |
45oF |
| Barom: |
29.96 |
Wind Dir: |
N |
| Cond: |
N/A |
Wind Spd: |
3 mph |
| Sunrise: |
5:42 |
Sunset: |
8:29 |
| As reported at FRENCH CAMP, CA at 9:00 AM |
|
|
|
|
|
|
|
|
| |
|
|
|
|
|
| |
|
|
|
|
Local Forecast |
|
|
Stockton, CA |
|
|
Sunday
|
Monday
|
Tuesday
|
Wednesday
|
Thursday
|
High: 94°F
Low: 53°F
Precip: 0% |
High: 88°F
Low: 52°F
Precip: 0% |
High: 94°F
Low: 52°F
Precip: 0% |
High: 100°F
Low: 56°F
Precip: 0% |
High: 88°F
Low: 58°F
Precip: 0% |
|
|
|
|
|
|
View complete Local Weather |
|
|
|
|
|
|
|
|
My Market Watch |
|
|
| Commodities |
| @C5N |
444'6 |
6'0 |
| @S5N |
1068'4 |
27'4 |
| @W5N |
543'0 |
17'2 |
| @O5N |
385'2 |
6'6 |
| Stocks |
| MSFT |
474.9600 |
- 3.9100 |
| WMT |
94.4400 |
-0.3900 |
| XOM |
112.1200 |
2.3900 |
| TWX |
|
|
|
|
|
|
|
|
|
|
|
Quick Quote |
|
|
| Enter a symbol below |
|
|
Symbol Lookup
|
| CORN (@C5N) |
| Exchange: |
CBOT |
| Last Trade: |
444'6
|
| Change: |
6'0 |
| Bid: |
444'2 |
| Ask: |
444'2 |
| Today's High: |
445'2 |
| Today's Low: |
435'0 |
| Volume: |
159,758 |
| Open: |
438'2 |
| Settle: |
444'4s |
| Prev: |
438'4 |
| Contract High: |
|
| Contract Low: |
|
| Updated: |
Jun-13-2025
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.
|
|
|
|
|
|
|
|
