|
|
|
|
 |
Futures |
|
|
|
@C - CORN - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Jul 25 |
411'6 |
412'6 |
398'6 |
412'6 |
9'6 |
412'6s |
01:20P |
|
|
|
Sep 25 |
394'4 |
401'0 |
391'2 |
400'4 |
4'0 |
400'0s |
03:53P |
|
|
|
Dec 25 |
410'4 |
418'6 |
407'4 |
418'4 |
5'6 |
418'0s |
03:47P |
|
|
|
Mar 26 |
427'2 |
435'2 |
424'4 |
435'0 |
5'6 |
434'6s |
02:49P |
|
|
|
May 26 |
438'4 |
445'4 |
435'6 |
445'4 |
5'2 |
445'0s |
01:30P |
|
|
|
Jul 26 |
446'0 |
452'2 |
443'0 |
452'2 |
4'6 |
451'6s |
02:39P |
|
|
|
Sep 26 |
442'2 |
447'2 |
440'0 |
446'0 |
3'2 |
446'0s |
02:30P |
|
|
|
Dec 26 |
449'4 |
455'2 |
448'0 |
454'2 |
3'6 |
454'2s |
03:01P |
|
|
|
Mar 27 |
461'2 |
466'6 |
461'2 |
465'2 |
3'4 |
466'6s |
01:20P |
|
|
|
May 27 |
473'6 |
473'6 |
473'6 |
473'6 |
3'4 |
473'4s |
03:14P |
|
|
|
Jul 27 |
470'6 |
475'4 |
470'4 |
475'4 |
3'6 |
476'4s |
01:20P |
|
|
|
Sep 27 |
459'2 |
459'2 |
459'0 |
459'0 |
3'6 |
461'0s |
01:20P |
|
|
|
Dec 27 |
457'0 |
462'6 |
457'0 |
462'6 |
4'0 |
462'6s |
01:30P |
|
|
|
Jul 28 |
|
|
|
473'0 |
4'0 |
482'0s |
01:20P |
|
|
|
Dec 28 |
|
|
|
457'0 |
4'0 |
461'6s |
01:20P |
|
|
|
|
@KW - HARD RED WINTER WHEAT - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Jul 25 |
503'6 |
506'6 |
500'6 |
506'6 |
1'4 |
505'6s |
01:20P |
|
|
|
Sep 25 |
523'4 |
533'6 |
518'0 |
523'4 |
-1'2 |
523'0s |
03:11P |
|
|
|
Dec 25 |
546'6 |
556'6 |
541'0 |
546'0 |
-2'6 |
545'4s |
03:16P |
|
|
|
Mar 26 |
570'4 |
578'6 |
563'0 |
567'4 |
-3'2 |
567'0s |
02:32P |
|
|
|
May 26 |
579'0 |
592'2 |
577'0 |
580'6 |
-3'6 |
580'2s |
01:20P |
|
|
|
Jul 26 |
589'2 |
602'6 |
587'6 |
591'4 |
-4'0 |
590'6s |
01:20P |
|
|
|
Sep 26 |
607'0 |
613'0 |
602'0 |
602'0 |
-4'0 |
604'4s |
01:20P |
|
|
|
Dec 26 |
628'4 |
628'4 |
620'2 |
620'2 |
-4'2 |
622'2s |
01:20P |
|
|
|
Mar 27 |
|
|
|
680'0 |
-4'2 |
634'6s |
01:20P |
|
|
|
May 27 |
|
|
|
631'4 |
-4'2 |
631'4s |
01:20P |
|
|
|
Jul 27 |
|
|
|
616'4 |
-4'2 |
616'4s |
01:20P |
|
|
|
Sep 27 |
|
|
|
630'2 |
|
630'2s |
|
|
|
|
Dec 27 |
|
|
|
648'0 |
|
648'0s |
|
|
|
|
Mar 28 |
|
|
|
660'4 |
|
660'4s |
|
|
|
|
May 28 |
|
|
|
657'2 |
|
657'2s |
|
|
|
|
Jul 28 |
|
|
|
642'2 |
|
642'2s |
|
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Jul 25 |
1002'0 |
1002'0 |
997'0 |
997'0 |
-7'0 |
997'0s |
01:30P |
|
|
|
Aug 25 |
1000'0 |
1009'6 |
994'4 |
1000'6 |
-3'2 |
1001'0s |
03:26P |
|
|
|
Sep 25 |
991'0 |
1001'2 |
985'2 |
993'0 |
-1'6 |
993'2s |
02:47P |
|
|
|
Nov 25 |
1003'0 |
1014'4 |
998'2 |
1007'2 |
-0'2 |
1007'0s |
03:44P |
|
|
|
Jan 26 |
1020'0 |
1031'0 |
1015'0 |
1024'0 |
0'0 |
1024'0s |
03:45P |
|
|
|
Mar 26 |
1034'0 |
1045'0 |
1029'6 |
1038'2 |
0'0 |
1038'0s |
01:30P |
|
|
|
May 26 |
1046'6 |
1057'0 |
1042'4 |
1050'0 |
0'0 |
1050'4s |
01:30P |
|
|
|
Jul 26 |
1055'6 |
1066'6 |
1052'0 |
1059'4 |
0'2 |
1059'6s |
01:30P |
|
|
|
Aug 26 |
1055'6 |
1063'6 |
1054'6 |
1058'2 |
0'4 |
1058'0s |
01:20P |
|
|
|
Sep 26 |
|
|
|
1046'2 |
1'2 |
1045'2s |
01:20P |
|
|
|
Nov 26 |
1040'2 |
1052'2 |
1040'0 |
1045'4 |
1'4 |
1045'4s |
01:30P |
|
|
|
Jan 27 |
1055'0 |
1055'6 |
1055'0 |
1055'6 |
1'4 |
1057'2s |
01:20P |
|
|
|
Mar 27 |
1058'0 |
1058'0 |
1056'4 |
1056'4 |
1'2 |
1058'6s |
01:20P |
|
|
|
May 27 |
|
|
|
1066'4 |
1'0 |
1064'2s |
01:20P |
|
|
|
Jul 27 |
1069'4 |
1069'4 |
1069'4 |
1069'4 |
1'0 |
1071'6s |
01:20P |
|
|
|
Aug 27 |
|
|
|
1069'6 |
0'4 |
1069'6s |
01:20P |
|
|
|
Sep 27 |
|
|
|
1055'6 |
1'0 |
1055'6s |
01:20P |
|
|
|
Nov 27 |
|
|
|
1052'4 |
1'0 |
1054'6s |
01:20P |
|
|
|
Jul 28 |
|
|
|
1075'0 |
1'0 |
1075'0s |
01:20P |
|
|
|
Nov 28 |
|
|
|
1055'0 |
1'0 |
1047'2s |
01:20P |
|
|
|
| My Custom Markets |
|
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
Local Conditions |
|
|
Stockton, CA |
|
|
| Chg Zip Code: |
| Temp: |
92oF |
Feels Like: |
90oF |
| Humid: |
27% |
Dew Pt: |
53oF |
| Barom: |
29.86 |
Wind Dir: |
W |
| Cond: |
N/A |
Wind Spd: |
7 mph |
| Sunrise: |
5:54 |
Sunset: |
8:27 |
| As reported at FRENCH CAMP, CA at 1:00 PM |
|
|
|
|
|
|
|
|
| |
|
|
|
|
|
| |
|
|
|
|
Local Forecast |
|
|
Stockton, CA |
|
|
Monday
|
Tuesday
|
Wednesday
|
Thursday
|
Friday
|
High: 100°F
Low: 59°F
Precip: 0% |
High: 94°F
Low: 58°F
Precip: 0% |
High: 89°F
Low: 55°F
Precip: 0% |
High: 91°F
Low: 55°F
Precip: 0% |
High: 93°F
Low: 55°F
Precip: 0% |
|
|
|
|
|
|
View complete Local Weather |
|
|
|
|
|
|
|
|
My Market Watch |
|
|
| Commodities |
| @C5N |
412'6 |
9'6 |
| @S5N |
997'0 |
-7'0 |
| @W5N |
534'0 |
-6'6 |
| @O5N |
400'0 |
-21'6 |
| Stocks |
| MSFT |
503.0200 |
- 0.3000 |
| WMT |
95.780000 |
1.380000 |
| XOM |
113.9200 |
- 1.5100 |
| TWX |
|
|
|
|
|
|
|
|
|
|
|
Quick Quote |
|
|
| Enter a symbol below |
|
|
Symbol Lookup
|
| CORN (@C5N) |
| Exchange: |
CBOT |
| Last Trade: |
412'6
|
| Change: |
9'6 |
| Bid: |
|
| Ask: |
|
| Today's High: |
412'6 |
| Today's Low: |
398'6 |
| Volume: |
76 |
| Open: |
411'6 |
| Settle: |
412'6s |
| Prev: |
403'0 |
| Contract High: |
|
| Contract Low: |
|
| Updated: |
Jul-14-2025
12:01:00PM |
| 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.
|
|
|
|
|
|
|
|
