|
|
|
|
 |
Futures |
|
|
|
@C - CORN - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Mar 19 |
371'0 |
373'6 |
370'4 |
373'6 |
3'0 |
370'6 |
04:04A |
|
|
|
May 19 |
380'0 |
382'4 |
379'2 |
382'2 |
2'6 |
379'4 |
04:04A |
|
|
|
Jul 19 |
387'4 |
390'4 |
387'2 |
390'2 |
2'6 |
387'4 |
04:04A |
|
|
|
Sep 19 |
392'4 |
395'0 |
392'2 |
395'0 |
2'4 |
392'4 |
04:04A |
|
|
|
Dec 19 |
398'4 |
401'2 |
398'2 |
401'0 |
2'4 |
398'4 |
04:04A |
|
|
|
Mar 20 |
408'0 |
410'6 |
408'0 |
410'6 |
2'2 |
408'4 |
04:02A |
|
|
|
May 20 |
414'0 |
417'0 |
414'0 |
417'0 |
2'4 |
414'4 |
04:01A |
|
|
|
Jul 20 |
419'4 |
421'4 |
419'4 |
421'4 |
2'4 |
419'0 |
04:03A |
|
|
|
Sep 20 |
413'0 |
413'4 |
413'0 |
413'4 |
2'2 |
411'2 |
04:02A |
|
|
|
Dec 20 |
413'0 |
414'0 |
413'0 |
414'0 |
1'0 |
413'0 |
04:02A |
|
|
|
Mar 21 |
|
|
|
418'6 |
1'0 |
420'6s |
04:02A |
|
|
|
May 21 |
|
|
|
418'0 |
1'0 |
426'6s |
04:02A |
|
|
|
Jul 21 |
|
|
|
431'2 |
1'0 |
431'0s |
04:02A |
|
|
|
Sep 21 |
|
|
|
421'2 |
1'0 |
421'2s |
04:02A |
|
|
|
Dec 21 |
417'4 |
417'4 |
417'4 |
417'4 |
0'6 |
417'6s |
04:02A |
|
|
|
Jul 22 |
|
|
|
424'2 |
0'6 |
428'0s |
02/20 |
|
|
|
Dec 22 |
|
|
|
419'0 |
-0'2 |
419'4s |
02/20 |
|
|
|
|
@KW - HARD RED WINTER WHEAT - KCBT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Mar 19 |
450'2 |
456'4 |
450'2 |
454'6 |
4'6 |
450'0 |
04:03A |
|
|
|
May 19 |
458'6 |
464'6 |
458'4 |
463'0 |
5'0 |
458'0 |
04:04A |
|
|
|
Jul 19 |
469'0 |
475'2 |
469'0 |
473'6 |
5'2 |
468'4 |
04:03A |
|
|
|
Sep 19 |
483'6 |
487'4 |
482'0 |
486'6 |
5'6 |
481'0 |
04:03A |
|
|
|
Dec 19 |
500'2 |
505'6 |
500'2 |
505'0 |
5'6 |
499'2 |
04:03A |
|
|
|
Mar 20 |
518'0 |
518'6 |
517'6 |
518'6 |
5'0 |
513'6 |
04:03A |
|
|
|
May 20 |
522'4 |
524'4 |
521'4 |
523'4 |
-8'2 |
521'6s |
04:02A |
|
|
|
Jul 20 |
525'0 |
525'0 |
525'0 |
525'0 |
-7'4 |
525'2s |
04:02A |
|
|
|
Sep 20 |
|
|
|
572'4 |
-7'4 |
534'6s |
04:02A |
|
|
|
Dec 20 |
|
|
|
572'0 |
-7'6 |
546'4s |
04:02A |
|
|
|
Mar 21 |
|
|
|
630'0 |
-6'6 |
557'0s |
03:48A |
|
|
|
May 21 |
|
|
|
564'0 |
-5'4 |
564'0s |
02/20 |
|
|
|
Jul 21 |
|
|
|
621'0 |
-1'2 |
568'0s |
02/20 |
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Mar 19 |
902'6 |
905'4 |
900'0 |
904'4 |
2'0 |
902'4 |
04:04A |
|
|
|
May 19 |
916'0 |
919'0 |
913'4 |
918'2 |
2'2 |
916'0 |
04:04A |
|
|
|
Jul 19 |
929'6 |
932'4 |
927'2 |
931'6 |
2'0 |
929'6 |
04:04A |
|
|
|
Aug 19 |
935'2 |
937'6 |
933'0 |
937'2 |
2'0 |
935'2 |
04:04A |
|
|
|
Sep 19 |
939'4 |
941'0 |
937'0 |
941'0 |
1'6 |
939'2 |
04:04A |
|
|
|
Nov 19 |
948'4 |
950'6 |
945'6 |
949'6 |
1'2 |
948'4 |
04:04A |
|
|
|
Jan 20 |
957'0 |
960'0 |
955'6 |
959'2 |
1'4 |
957'6 |
04:04A |
|
|
|
Mar 20 |
962'4 |
964'4 |
960'6 |
964'4 |
1'2 |
963'2 |
04:04A |
|
|
|
May 20 |
968'4 |
970'0 |
966'0 |
968'6 |
0'0 |
968'6 |
04:04A |
|
|
|
Jul 20 |
975'0 |
976'2 |
973'0 |
976'0 |
0'2 |
975'6 |
04:04A |
|
|
|
Aug 20 |
|
|
|
988'0 |
2'4 |
977'0s |
04:04A |
|
|
|
Sep 20 |
|
|
|
971'4 |
2'4 |
971'0s |
04:03A |
|
|
|
Nov 20 |
972'2 |
973'6 |
972'2 |
973'4 |
1'2 |
972'2 |
04:03A |
|
|
|
Jan 21 |
|
|
|
979'4 |
2'6 |
978'2s |
04:03A |
|
|
|
Mar 21 |
|
|
|
980'0 |
2'6 |
978'2s |
04:03A |
|
|
|
May 21 |
|
|
|
978'6 |
2'6 |
978'6s |
04:03A |
|
|
|
Jul 21 |
|
|
|
995'0 |
2'6 |
991'4s |
03:51A |
|
|
|
Aug 21 |
|
|
|
991'4 |
2'6 |
991'4s |
02/20 |
|
|
|
Sep 21 |
|
|
|
987'0 |
2'6 |
987'0s |
02/20 |
|
|
|
Nov 21 |
|
|
|
971'0 |
2'6 |
976'2s |
04:03A |
|
|
|
Jul 22 |
|
|
|
976'2 |
2'6 |
976'2s |
02/20 |
|
|
|
Nov 22 |
|
|
|
976'2 |
2'6 |
976'2s |
02/20 |
|
|
|
| My Custom Markets |
|
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
Local Conditions |
|
|
Stockton, CA |
|
|
| Chg Zip Code: |
| Temp: |
43oF |
Feels Like: |
39oF |
| Humid: |
76% |
Dew Pt: |
36oF |
| Barom: |
29.7 |
Wind Dir: |
W |
| Cond: |
N/A |
Wind Spd: |
7 mph |
| Sunrise: |
6:47 |
Sunset: |
5:50 |
| As reported at FRENCH CAMP, CA at 1:00 AM |
|
|
|
|
|
|
|
|
| |
|
|
|
|
|
| |
|
|
|
|
Local Forecast |
|
|
Stockton, CA |
|
|
Thursday
|
Friday
|
Saturday
|
Sunday
|
Monday
|
High: 57°F
Low: 38°F
Precip: 44% |
High: 58°F
Low: 32°F
Precip: 0% |
High: 58°F
Low: 34°F
Precip: 0% |
High: 59°F
Low: 43°F
Precip: 20% |
High: 59°F
Low: 44°F
Precip: 60% |
|
|
|
|
|
|
View complete Local Weather |
|
|
|
|
|
|
|
|
My Market Watch |
|
|
| Commodities |
| @C9H |
373'6 |
3'0 |
| @S9H |
904'4 |
2'0 |
| @W9H |
484'0 |
3'2 |
| @O9H |
271'2 |
1'4 |
| Stocks |
| MSFT |
107.150000 |
- 0.560000 |
| WMT |
99.880000 |
- 2.320000 |
| XOM |
78.530000 |
0.300000 |
| TWX |
|
|
|
|
|
|
|
|
|
|
|
Quick Quote |
|
|
| Enter a symbol below |
|
|
Symbol Lookup
|
| CORN (@C9H) |
| Exchange: |
CBOT |
| Last Trade: |
373'6
|
| Change: |
3'0 |
| Bid: |
373'4 |
| Ask: |
373'6 |
| Today's High: |
373'6 |
| Today's Low: |
370'4 |
| Volume: |
310,666 |
| Open: |
371'0 |
| Settle: |
370'6 |
| Prev: |
370'6 |
| Contract High: |
|
| Contract Low: |
|
| Updated: |
Feb-21-2019
4:02:00AM |
| 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.
|
|
|
|
|
|
|
|
