|
|
 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 25 |
496'2 |
498'2 |
493'2 |
498'2 |
2'0 |
496'2 |
05:32A |
|
 |
 |
May 25 |
508'0 |
510'6 |
505'4 |
510'6 |
2'0 |
508'6 |
05:32A |
|
 |
 |
Jul 25 |
510'0 |
513'2 |
508'2 |
513'2 |
2'0 |
511'2 |
05:32A |
|
 |
 |
Sep 25 |
474'2 |
476'2 |
473'4 |
476'2 |
1'0 |
475'2 |
05:32A |
|
 |
 |
Dec 25 |
472'4 |
473'6 |
471'4 |
473'6 |
0'6 |
473'0 |
05:32A |
|
 |
 |
Mar 26 |
482'4 |
483'6 |
482'4 |
483'6 |
0'0 |
483'6 |
05:32A |
|
 |
 |
May 26 |
488'4 |
490'0 |
488'2 |
490'0 |
0'2 |
489'6 |
05:32A |
|
 |
 |
Jul 26 |
490'4 |
491'0 |
490'2 |
491'0 |
-0'4 |
491'4 |
05:32A |
|
 |
 |
Sep 26 |
|
|
|
469'0 |
0'0 |
469'2 |
05:31A |
|
 |
 |
Dec 26 |
466'0 |
466'0 |
465'4 |
466'0 |
-1'0 |
467'0 |
05:31A |
|
 |
 |
Mar 27 |
|
|
|
479'0 |
0'0 |
477'4 |
05:31A |
|
 |
 |
May 27 |
|
|
|
470'0 |
0'0 |
482'4 |
05:26A |
|
 |
 |
Jul 27 |
|
|
|
480'6 |
0'0 |
484'4 |
05:29A |
|
 |
 |
Sep 27 |
|
|
|
470'6 |
0'0 |
470'6 |
05:31A |
|
 |
 |
Dec 27 |
|
|
|
459'6 |
0'0 |
460'2 |
05:29A |
|
 |
 |
Jul 28 |
|
|
|
477'2 |
0'0 |
477'2 |
12:00A |
|
 |
 |
Dec 28 |
|
|
|
455'0 |
1'6 |
457'0 |
02/14 |
|
 |
 |
 |
@KW - HARD RED WINTER WHEAT - KCBT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 25 |
619'0 |
619'6 |
614'0 |
616'6 |
-4'4 |
621'2 |
05:32A |
|
 |
 |
May 25 |
630'6 |
631'2 |
625'4 |
627'6 |
-5'0 |
632'6 |
05:32A |
|
 |
 |
Jul 25 |
640'2 |
640'4 |
635'2 |
637'6 |
-4'6 |
642'4 |
05:32A |
|
 |
 |
Sep 25 |
651'6 |
652'4 |
647'2 |
650'0 |
-4'6 |
654'6 |
05:32A |
|
 |
 |
Dec 25 |
666'0 |
669'4 |
664'4 |
667'0 |
-4'4 |
671'4 |
05:32A |
|
 |
 |
Mar 26 |
665'0 |
683'0 |
665'0 |
683'0 |
20'6 |
683'6s |
05:32A |
|
 |
 |
May 26 |
679'0 |
683'6 |
679'0 |
682'4 |
19'2 |
686'6s |
05:32A |
|
 |
 |
Jul 26 |
656'0 |
669'0 |
656'0 |
669'0 |
15'0 |
668'4s |
05:32A |
|
 |
 |
Sep 26 |
658'0 |
658'0 |
658'0 |
658'0 |
13'4 |
667'6s |
02/17 |
|
 |
 |
Dec 26 |
669'0 |
669'0 |
669'0 |
669'0 |
13'4 |
676'0s |
02/17 |
|
 |
 |
Mar 27 |
|
|
|
662'6 |
13'4 |
676'4s |
02/17 |
|
 |
 |
May 27 |
|
|
|
673'2 |
13'4 |
673'2s |
02/14 |
|
 |
 |
Jul 27 |
|
|
|
648'6 |
13'4 |
648'6s |
02/14 |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 25 |
1033'0 |
1035'6 |
1026'0 |
1035'4 |
-0'4 |
1036'0 |
05:33A |
|
 |
 |
May 25 |
1049'0 |
1052'2 |
1042'4 |
1052'0 |
-0'6 |
1052'6 |
05:33A |
|
 |
 |
Jul 25 |
1066'0 |
1067'6 |
1058'4 |
1067'2 |
-1'0 |
1068'2 |
05:33A |
|
 |
 |
Aug 25 |
1063'6 |
1065'0 |
1056'2 |
1064'4 |
-1'0 |
1065'4 |
05:33A |
|
 |
 |
Sep 25 |
1048'0 |
1049'2 |
1041'2 |
1049'0 |
-1'0 |
1050'0 |
05:33A |
|
 |
 |
Nov 25 |
1051'0 |
1051'4 |
1043'6 |
1051'2 |
-0'6 |
1052'0 |
05:33A |
|
 |
 |
Jan 26 |
1060'2 |
1060'6 |
1055'6 |
1060'4 |
-2'0 |
1062'4 |
05:33A |
|
 |
 |
Mar 26 |
1057'6 |
1060'6 |
1054'0 |
1060'6 |
-1'2 |
1062'0 |
05:32A |
|
 |
 |
May 26 |
1059'2 |
1063'4 |
1058'4 |
1063'4 |
-1'4 |
1065'0 |
05:33A |
|
 |
 |
Jul 26 |
1069'0 |
1069'0 |
1069'0 |
1069'0 |
-1'6 |
1070'6 |
05:33A |
|
 |
 |
Aug 26 |
|
|
|
1062'4 |
0'0 |
1063'4 |
05:32A |
|
 |
 |
Sep 26 |
|
|
|
1042'2 |
0'0 |
1043'4 |
05:32A |
|
 |
 |
Nov 26 |
1039'0 |
1039'0 |
1039'0 |
1039'0 |
-0'4 |
1039'4 |
05:32A |
|
 |
 |
Jan 27 |
|
|
|
1029'2 |
0'0 |
1049'4 |
05:32A |
|
 |
 |
Mar 27 |
|
|
|
1050'0 |
0'0 |
1050'0 |
05:32A |
|
 |
 |
May 27 |
|
|
|
1048'2 |
0'0 |
1055'0 |
05:32A |
|
 |
 |
Jul 27 |
|
|
|
1023'0 |
0'0 |
1066'0 |
05:32A |
|
 |
 |
Aug 27 |
|
|
|
1064'6 |
5'4 |
1064'6 |
02/14 |
|
 |
 |
Sep 27 |
|
|
|
1052'2 |
0'0 |
1052'2 |
02/17 |
|
 |
 |
Nov 27 |
|
|
|
1050'0 |
0'0 |
1053'0 |
05:32A |
|
 |
 |
Jul 28 |
|
|
|
1073'6 |
0'0 |
1073'6 |
02/17 |
|
 |
 |
Nov 28 |
|
|
|
1025'0 |
5'4 |
1040'0 |
02/14 |
|
 |
 |
My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
|
 |
 |
 |
 |
 |
Local Conditions |
 |
 |
Stockton, CA |
 |
 |
Chg Zip Code: |
Temp: |
42oF |
Feels Like: |
38oF |
Humid: |
96% |
Dew Pt: |
41oF |
Barom: |
30.12 |
Wind Dir: |
WNW |
Cond: |
N/A |
Wind Spd: |
6 mph |
Sunrise: |
6:50 |
Sunset: |
5:47 |
As reported at FRENCH CAMP, CA at 3:00 AM |
|
 |
 |
 |
 |
 |
 |
 |
|
 |
 |
 |
|
|
 |
 |
 |
 |
Local Forecast |
 |
 |
Stockton, CA |
 |
 |

Tuesday
|

Wednesday
|

Thursday
|

Friday
|

Saturday
|
High: 66°F Low: 40°F Precip: 0% |
High: 65°F Low: 45°F Precip: 43% |
High: 67°F Low: 43°F Precip: 0% |
High: 67°F Low: 38°F Precip: 0% |
High: 70°F Low: 40°F Precip: 0% |
|
 |
 |
 |
 |
 |
View complete Local Weather |
 |
 |
 |
 |
 |
 |
 |
 |
My Market Watch |
 |
 |
Commodities |
@C5H |
498'2 |
2'0 |
@S5H |
1035'4 |
-0'4 |
@W5H |
597'2 |
-2'6 |
@O5H |
340'6 |
3'2 |
Stocks |
MSFT |
408.4300 |
- 2.1100 |
WMT |
104.0400 |
- 1.0100 |
XOM |
108.2400 |
0.1100 |
TWX |
|
|
|
 |
 |
 |
 |
 |
 |
 |
 |
Quick Quote |
 |
 |
Enter a symbol below |
|
Symbol Lookup
|
CORN (@C5H) |
Exchange: |
CBOT |
Last Trade: |
498'2
|
Change: |
2'0 |
Bid: |
498'0 |
Ask: |
498'2 |
Today's High: |
498'2 |
Today's Low: |
493'2 |
Volume: |
195,600 |
Open: |
496'2 |
Settle: |
496'2 |
Prev: |
496'2 |
Contract High: |
|
Contract Low: |
|
Updated: |
Feb-18-2025 5:31:00AM |
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.
|
 |
 |
 |
 |
|
|
|