|
|
 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 25 |
464'4 |
468'6 |
461'4 |
461'4 |
-2'6 |
464'2 |
12:15P |
|
 |
 |
Jul 25 |
472'2 |
477'0 |
469'0 |
469'2 |
-3'0 |
472'2 |
12:15P |
|
 |
 |
Sep 25 |
438'0 |
443'6 |
437'4 |
439'4 |
2'2 |
437'2 |
12:15P |
|
 |
 |
Dec 25 |
447'2 |
453'4 |
447'2 |
450'0 |
2'6 |
447'2 |
12:15P |
|
 |
 |
Mar 26 |
461'6 |
467'2 |
461'4 |
464'2 |
2'4 |
461'6 |
12:15P |
|
 |
 |
May 26 |
471'0 |
476'0 |
470'4 |
473'0 |
2'0 |
471'0 |
12:15P |
|
 |
 |
Jul 26 |
476'4 |
481'2 |
476'2 |
478'6 |
2'0 |
476'6 |
12:15P |
|
 |
 |
Sep 26 |
462'0 |
463'6 |
461'4 |
463'2 |
2'4 |
460'6 |
12:14P |
|
 |
 |
Dec 26 |
462'6 |
466'6 |
462'6 |
465'2 |
1'4 |
463'6 |
12:15P |
|
 |
 |
Mar 27 |
476'0 |
477'6 |
475'6 |
477'6 |
2'6 |
475'0 |
12:14P |
|
 |
 |
May 27 |
|
|
|
483'2 |
0'0 |
480'6 |
12:15P |
|
 |
 |
Jul 27 |
|
|
|
483'0 |
0'0 |
483'2 |
12:14P |
|
 |
 |
Sep 27 |
|
|
|
461'2 |
0'0 |
459'0 |
12:13P |
|
 |
 |
Dec 27 |
|
|
|
457'0 |
0'0 |
459'2 |
12:14P |
|
 |
 |
Jul 28 |
|
|
|
476'2 |
0'0 |
476'2 |
12:13P |
|
 |
 |
Dec 28 |
|
|
|
462'0 |
0'0 |
458'2 |
12:13P |
|
 |
 |
 |
@KW - HARD RED WINTER WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 25 |
525'6 |
525'6 |
525'2 |
525'2 |
9'2 |
516'0 |
12:13P |
|
 |
 |
Jul 25 |
529'0 |
544'2 |
527'4 |
539'2 |
11'6 |
527'4 |
12:15P |
|
 |
 |
Sep 25 |
545'2 |
558'2 |
542'0 |
553'4 |
11'4 |
542'0 |
12:15P |
|
 |
 |
Dec 25 |
566'4 |
581'0 |
565'4 |
577'0 |
11'2 |
565'6 |
12:15P |
|
 |
 |
Mar 26 |
585'4 |
599'2 |
585'4 |
596'0 |
11'0 |
585'0 |
12:15P |
|
 |
 |
May 26 |
596'6 |
608'4 |
596'4 |
605'2 |
10'0 |
595'2 |
12:15P |
|
 |
 |
Jul 26 |
608'6 |
611'6 |
608'6 |
609'2 |
9'2 |
600'0 |
12:15P |
|
 |
 |
Sep 26 |
621'2 |
621'2 |
620'2 |
621'0 |
11'0 |
610'0 |
12:15P |
|
 |
 |
Dec 26 |
|
|
|
628'4 |
-4'6 |
624'6s |
12:14P |
|
 |
 |
Mar 27 |
|
|
|
688'4 |
-4'6 |
635'0s |
08:30A |
|
 |
 |
May 27 |
|
|
|
631'6 |
-4'6 |
631'6s |
05/01 |
|
 |
 |
Jul 27 |
|
|
|
614'6 |
-4'6 |
614'6s |
08:30A |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 25 |
1039'4 |
1051'4 |
1039'4 |
1050'6 |
10'4 |
1040'2 |
12:15P |
|
 |
 |
Jul 25 |
1050'2 |
1062'0 |
1050'0 |
1059'0 |
8'6 |
1050'2 |
12:15P |
|
 |
 |
Aug 25 |
1045'4 |
1054'6 |
1044'6 |
1052'0 |
7'6 |
1044'2 |
12:15P |
|
 |
 |
Sep 25 |
1020'6 |
1030'4 |
1020'6 |
1027'6 |
7'0 |
1020'6 |
12:15P |
|
 |
 |
Nov 25 |
1024'2 |
1033'2 |
1024'0 |
1030'4 |
6'4 |
1024'0 |
12:15P |
|
 |
 |
Jan 26 |
1036'0 |
1044'6 |
1035'6 |
1042'2 |
6'4 |
1035'6 |
12:15P |
|
 |
 |
Mar 26 |
1040'4 |
1049'4 |
1040'0 |
1046'6 |
6'6 |
1040'0 |
12:15P |
|
 |
 |
May 26 |
1047'4 |
1057'0 |
1047'4 |
1054'2 |
6'6 |
1047'4 |
12:15P |
|
 |
 |
Jul 26 |
1055'4 |
1065'2 |
1055'4 |
1062'4 |
7'0 |
1055'4 |
12:15P |
|
 |
 |
Aug 26 |
1055'0 |
1060'0 |
1055'0 |
1060'0 |
8'6 |
1051'2 |
12:15P |
|
 |
 |
Sep 26 |
|
|
|
1035'4 |
0'0 |
1034'6 |
12:15P |
|
 |
 |
Nov 26 |
1033'6 |
1040'2 |
1033'6 |
1038'0 |
5'2 |
1032'6 |
12:15P |
|
 |
 |
Jan 27 |
|
|
|
1038'4 |
0'0 |
1043'2 |
12:15P |
|
 |
 |
Mar 27 |
|
|
|
1044'0 |
0'0 |
1044'0 |
12:15P |
|
 |
 |
May 27 |
|
|
|
1048'2 |
0'0 |
1049'2 |
12:13P |
|
 |
 |
Jul 27 |
|
|
|
1040'4 |
0'0 |
1056'4 |
12:15P |
|
 |
 |
Aug 27 |
|
|
|
1055'2 |
0'0 |
1055'2 |
12:13P |
|
 |
 |
Sep 27 |
|
|
|
1043'0 |
0'0 |
1043'0 |
12:12P |
|
 |
 |
Nov 27 |
1050'0 |
1050'0 |
1050'0 |
1050'0 |
8'0 |
1042'0 |
12:15P |
|
 |
 |
Jul 28 |
|
|
|
1061'6 |
0'0 |
1061'6 |
12:12P |
|
 |
 |
Nov 28 |
|
|
|
1015'0 |
0'0 |
1038'2 |
05/01 |
|
 |
 |
My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
|
 |
 |
 |
 |
 |
Local Conditions |
 |
 |
Stockton, CA |
 |
 |
Chg Zip Code: |
Temp: |
67oF |
Feels Like: |
66oF |
Humid: |
59% |
Dew Pt: |
52oF |
Barom: |
29.96 |
Wind Dir: |
WNW |
Cond: |
N/A |
Wind Spd: |
9 mph |
Sunrise: |
6:06 |
Sunset: |
7:56 |
As reported at FRENCH CAMP, CA at 10:00 AM |
|
 |
 |
 |
 |
 |
 |
 |
|
 |
 |
 |
|
|
 |
 |
 |
 |
Local Forecast |
 |
 |
Stockton, CA |
 |
 |

Friday
|

Saturday
|

Sunday
|

Monday
|

Tuesday
|
High: 80°F Low: 49°F Precip: 0% |
High: 72°F Low: 51°F Precip: 0% |
High: 80°F Low: 50°F Precip: 0% |
High: 86°F Low: 54°F Precip: 0% |
High: 87°F Low: 54°F Precip: 0% |
|
 |
 |
 |
 |
 |
View complete Local Weather |
 |
 |
 |
 |
 |
 |
 |
 |
My Market Watch |
 |
 |
Commodities |
@C5K |
461'4 |
-2'6 |
@S5K |
1050'6 |
10'4 |
@W5K |
527'2 |
12'0 |
@O5K |
370'0 |
5'0 |
Stocks |
MSFT |
436.7450 |
11.3450 |
WMT |
98.530000 |
1.120000 |
XOM |
105.5500 |
- 0.2300 |
TWX |
|
|
|
 |
 |
 |
 |
 |
 |
 |
 |
Quick Quote |
 |
 |
Enter a symbol below |
|
Symbol Lookup
|
CORN (@C5K) |
Exchange: |
CBOT |
Last Trade: |
462'0
|
Change: |
-2'2 |
Bid: |
461'4 |
Ask: |
461'6 |
Today's High: |
468'6 |
Today's Low: |
461'4 |
Volume: |
3,008 |
Open: |
464'4 |
Settle: |
464'2 |
Prev: |
464'2 |
Contract High: |
|
Contract Low: |
|
Updated: |
May-02-2025 12:11:00PM |
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.
|
 |
 |
 |
 |
|
|
|