|
|
|
Futures |
|
|
|
@C - CORN - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Dec 24 |
426'4 |
431'4 |
425'2 |
431'2 |
4'2 |
430'6s |
12/06 |
|
|
|
Mar 25 |
435'0 |
440'4 |
434'4 |
440'0 |
5'0 |
440'0s |
12/06 |
|
|
|
May 25 |
440'4 |
446'0 |
440'0 |
445'0 |
4'6 |
445'2s |
12/06 |
|
|
|
Jul 25 |
443'0 |
448'2 |
442'2 |
447'2 |
4'6 |
447'6s |
12/06 |
|
|
|
Sep 25 |
431'0 |
434'0 |
430'2 |
433'4 |
3'2 |
433'6s |
12/06 |
|
|
|
Dec 25 |
434'2 |
437'6 |
433'4 |
437'2 |
3'2 |
437'2s |
12/06 |
|
|
|
Mar 26 |
444'6 |
448'6 |
444'6 |
448'2 |
3'2 |
448'2s |
12/06 |
|
|
|
May 26 |
451'4 |
454'2 |
451'2 |
454'2 |
3'0 |
454'2s |
12/06 |
|
|
|
Jul 26 |
455'6 |
458'2 |
454'2 |
457'2 |
2'6 |
457'2s |
12/06 |
|
|
|
Sep 26 |
|
|
|
444'2 |
2'4 |
446'6s |
12/06 |
|
|
|
Dec 26 |
445'2 |
447'6 |
445'2 |
447'4 |
2'4 |
447'6s |
12/06 |
|
|
|
Jul 27 |
|
|
|
462'0 |
3'6 |
464'0s |
12/06 |
|
|
|
Dec 27 |
448'0 |
450'0 |
448'0 |
450'0 |
3'0 |
450'0s |
12/06 |
|
|
|
|
@KW - HARD RED WINTER WHEAT - KCBT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Dec 24 |
535'0 |
539'0 |
533'0 |
538'6 |
1'2 |
537'2s |
12/06 |
|
|
|
Mar 25 |
552'2 |
555'4 |
549'2 |
552'2 |
1'2 |
553'6s |
12/06 |
|
|
|
May 25 |
560'4 |
563'2 |
557'0 |
560'0 |
1'2 |
561'4s |
12/06 |
|
|
|
Jul 25 |
568'4 |
570'4 |
565'0 |
567'2 |
1'6 |
569'2s |
12/06 |
|
|
|
Sep 25 |
579'4 |
582'4 |
576'6 |
579'6 |
1'2 |
581'2s |
12/06 |
|
|
|
Dec 25 |
596'0 |
598'6 |
592'6 |
595'4 |
1'0 |
597'2s |
12/06 |
|
|
|
Mar 26 |
609'4 |
610'2 |
609'4 |
610'2 |
0'6 |
610'6s |
12/06 |
|
|
|
May 26 |
616'4 |
617'6 |
615'6 |
617'6 |
-0'6 |
617'0s |
12/06 |
|
|
|
Jul 26 |
|
|
|
602'0 |
-0'6 |
607'4s |
12/06 |
|
|
|
Sep 26 |
|
|
|
590'0 |
-0'6 |
577'4s |
12/06 |
|
|
|
Dec 26 |
|
|
|
589'4 |
-0'6 |
589'4s |
12/06 |
|
|
|
Mar 27 |
|
|
|
595'6 |
-0'6 |
595'6s |
12/06 |
|
|
|
May 27 |
|
|
|
592'4 |
-0'6 |
592'4s |
12/06 |
|
|
|
Jul 27 |
|
|
|
568'0 |
-0'6 |
568'0s |
12/06 |
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Jan 25 |
993'0 |
997'4 |
987'6 |
994'6 |
0'0 |
993'6s |
12/06 |
|
|
|
Mar 25 |
999'0 |
1002'6 |
993'2 |
1000'2 |
0'2 |
999'2s |
12/06 |
|
|
|
May 25 |
1009'6 |
1013'0 |
1004'2 |
1010'0 |
-1'2 |
1008'6s |
12/06 |
|
|
|
Jul 25 |
1021'6 |
1024'6 |
1016'6 |
1020'6 |
-2'2 |
1020'0s |
12/06 |
|
|
|
Aug 25 |
1018'2 |
1021'6 |
1014'2 |
1018'2 |
-2'6 |
1017'0s |
12/06 |
|
|
|
Sep 25 |
1004'6 |
1007'4 |
1001'0 |
1004'4 |
-2'4 |
1003'6s |
12/06 |
|
|
|
Nov 25 |
1006'0 |
1009'0 |
1001'4 |
1005'6 |
-2'0 |
1005'0s |
12/06 |
|
|
|
Jan 26 |
1014'2 |
1017'2 |
1010'6 |
1014'6 |
-2'2 |
1014'0s |
12/06 |
|
|
|
Mar 26 |
1015'6 |
1018'4 |
1012'2 |
1016'0 |
-2'6 |
1015'2s |
12/06 |
|
|
|
May 26 |
1023'0 |
1023'0 |
1017'6 |
1022'4 |
-2'2 |
1021'0s |
12/06 |
|
|
|
Jul 26 |
1026'0 |
1030'4 |
1025'6 |
1030'4 |
-2'0 |
1028'4s |
12/06 |
|
|
|
Aug 26 |
|
|
|
1093'0 |
-1'6 |
1024'6s |
12/06 |
|
|
|
Sep 26 |
|
|
|
1021'0 |
-1'6 |
1012'4s |
12/06 |
|
|
|
Nov 26 |
1014'0 |
1014'0 |
1010'4 |
1012'6 |
-2'4 |
1013'2s |
12/06 |
|
|
|
Jan 27 |
|
|
|
1023'0 |
-2'4 |
1023'0s |
12/06 |
|
|
|
Mar 27 |
|
|
|
1024'2 |
-2'4 |
1024'2s |
12/06 |
|
|
|
May 27 |
|
|
|
1030'2 |
-2'4 |
1030'2s |
12/06 |
|
|
|
Jul 27 |
|
|
|
1038'2 |
-2'4 |
1040'4s |
12/06 |
|
|
|
Aug 27 |
|
|
|
1037'0 |
-2'4 |
1037'0s |
12/06 |
|
|
|
Sep 27 |
|
|
|
1024'4 |
-2'4 |
1024'4s |
12/06 |
|
|
|
Nov 27 |
1029'0 |
1029'0 |
1029'0 |
1029'0 |
-1'6 |
1029'6s |
12/06 |
|
|
|
Jul 28 |
|
|
|
1051'4 |
-1'6 |
1051'4s |
12/06 |
|
|
|
Nov 28 |
|
|
|
1035'0 |
-1'6 |
1035'0s |
12/06 |
|
|
|
My Custom Markets |
|
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
Local Conditions |
|
|
Stockton, CA |
|
|
Chg Zip Code: |
Temp: |
39oF |
Feels Like: |
39oF |
Humid: |
96% |
Dew Pt: |
38oF |
Barom: |
30.17 |
Wind Dir: |
N |
Cond: |
N/A |
Wind Spd: |
0 mph |
Sunrise: |
7:07 |
Sunset: |
4:45 |
As reported at FRENCH CAMP, CA at 5:00 AM |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
Local Forecast |
|
|
Stockton, CA |
|
|
Saturday
|
Sunday
|
Monday
|
Tuesday
|
Wednesday
|
High: 63°F Low: 39°F Precip: 0% |
High: 64°F Low: 42°F Precip: 0% |
High: 59°F Low: 36°F Precip: 0% |
High: 59°F Low: 33°F Precip: 0% |
High: 58°F Low: 36°F Precip: 32% |
|
|
|
|
|
|
View complete Local Weather |
|
|
|
|
|
|
|
|
My Market Watch |
|
|
Commodities |
@C4Z |
431'2 |
4'2 |
@S5F |
994'6 |
0'0 |
@W4Z |
546'0 |
-4'2 |
@O4Z |
351'0 |
-4'6 |
Stocks |
MSFT |
443.5700 |
0.9500 |
WMT |
95.7000 |
0.4000 |
XOM |
113.5700 |
- 1.2100 |
TWX |
|
|
|
|
|
|
|
|
|
|
|
Quick Quote |
|
|
Enter a symbol below |
|
Symbol Lookup
|
CORN (@C4Z) |
Exchange: |
CBOT |
Last Trade: |
431'2
|
Change: |
4'2 |
Bid: |
425'0 |
Ask: |
432'0 |
Today's High: |
431'4 |
Today's Low: |
425'2 |
Volume: |
1,372 |
Open: |
426'4 |
Settle: |
430'6s |
Prev: |
426'4 |
Contract High: |
|
Contract Low: |
|
Updated: |
Dec-06-2024 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.
|
|
|
|
|
|
|
|