|
|
|
|
 |
Futures |
|
|
|
@C - CORN - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 21 |
761'0 |
768'0 |
746'2 |
761'0 |
6'2 |
759'4s |
08:17P |
|
|
|
Jul 21 |
719'0 |
725'0 |
718'6 |
724'0 |
5'2 |
718'6 |
08:17P |
|
|
|
Sep 21 |
646'4 |
653'6 |
645'4 |
652'2 |
6'6 |
645'4 |
08:17P |
|
|
|
Dec 21 |
627'4 |
635'6 |
627'2 |
634'4 |
9'0 |
625'4 |
08:17P |
|
|
|
Mar 22 |
630'0 |
637'4 |
629'6 |
637'2 |
9'0 |
628'2 |
08:17P |
|
|
|
May 22 |
629'4 |
636'4 |
628'6 |
636'4 |
8'6 |
627'6 |
08:17P |
|
|
|
Jul 22 |
625'2 |
632'4 |
625'2 |
632'4 |
7'2 |
625'2 |
08:17P |
|
|
|
Sep 22 |
548'0 |
554'0 |
548'0 |
554'0 |
4'0 |
550'0 |
08:17P |
|
|
|
Dec 22 |
529'0 |
533'2 |
527'0 |
533'2 |
5'4 |
527'6 |
08:17P |
|
|
|
Mar 23 |
532'4 |
537'0 |
532'2 |
537'0 |
4'0 |
533'0 |
08:17P |
|
|
|
May 23 |
533'2 |
533'2 |
532'4 |
533'2 |
7'6 |
533'6s |
08:17P |
|
|
|
Jul 23 |
530'0 |
536'0 |
530'0 |
535'2 |
7'6 |
534'6s |
08:17P |
|
|
|
Sep 23 |
|
|
|
486'0 |
-2'6 |
493'6s |
07:00P |
|
|
|
Dec 23 |
458'6 |
464'2 |
458'6 |
461'2 |
0'4 |
461'6s |
07:01P |
|
|
|
Jul 24 |
|
|
|
441'0 |
0'4 |
472'6s |
07:00P |
|
|
|
Dec 24 |
439'2 |
439'2 |
438'6 |
438'6 |
0'2 |
439'2s |
01:20P |
|
|
|
|
@KW - HARD RED WINTER WHEAT - KCBT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 21 |
709'4 |
712'6 |
709'4 |
712'6 |
8'0 |
717'6s |
08:17P |
|
|
|
Jul 21 |
726'6 |
734'0 |
726'4 |
733'0 |
6'2 |
726'6 |
08:17P |
|
|
|
Sep 21 |
730'6 |
738'0 |
730'6 |
737'2 |
6'0 |
731'2 |
08:17P |
|
|
|
Dec 21 |
737'6 |
743'4 |
737'2 |
743'2 |
5'4 |
737'6 |
08:17P |
|
|
|
Mar 22 |
744'0 |
749'6 |
744'0 |
749'6 |
5'6 |
744'0 |
08:17P |
|
|
|
May 22 |
736'6 |
742'4 |
728'2 |
742'0 |
9'2 |
742'4s |
08:17P |
|
|
|
Jul 22 |
696'0 |
700'0 |
695'6 |
700'0 |
0'0 |
700'0 |
08:17P |
|
|
|
Sep 22 |
698'0 |
698'0 |
698'0 |
698'0 |
-0'6 |
698'6 |
08:17P |
|
|
|
Dec 22 |
700'0 |
705'2 |
692'6 |
705'2 |
5'2 |
705'2s |
08:17P |
|
|
|
Mar 23 |
|
|
|
698'0 |
5'4 |
708'0s |
08:17P |
|
|
|
May 23 |
|
|
|
702'4 |
6'2 |
702'4s |
08:17P |
|
|
|
Jul 23 |
642'0 |
642'0 |
640'0 |
640'0 |
6'2 |
644'2s |
08:17P |
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 21 |
1590'4 |
1609'0 |
1589'6 |
1603'4 |
23'4 |
1605'4s |
08:17P |
|
|
|
Jul 21 |
1566'2 |
1578'0 |
1562'2 |
1577'0 |
7'4 |
1569'4 |
08:17P |
|
|
|
Aug 21 |
1512'4 |
1524'2 |
1509'4 |
1523'2 |
7'4 |
1515'6 |
08:17P |
|
|
|
Sep 21 |
1442'0 |
1452'4 |
1440'0 |
1451'2 |
7'6 |
1443'4 |
08:17P |
|
|
|
Nov 21 |
1409'0 |
1420'6 |
1406'4 |
1420'4 |
11'4 |
1409'0 |
08:17P |
|
|
|
Jan 22 |
1405'4 |
1417'4 |
1404'0 |
1417'4 |
11'4 |
1406'0 |
08:17P |
|
|
|
Mar 22 |
1374'4 |
1385'0 |
1373'6 |
1385'0 |
10'2 |
1374'6 |
08:17P |
|
|
|
May 22 |
1364'4 |
1373'6 |
1363'6 |
1373'6 |
9'2 |
1364'4 |
08:17P |
|
|
|
Jul 22 |
1361'2 |
1371'2 |
1361'0 |
1371'2 |
10'0 |
1361'2 |
08:17P |
|
|
|
Aug 22 |
1339'0 |
1353'6 |
1339'0 |
1344'0 |
13'2 |
1340'2s |
08:17P |
|
|
|
Sep 22 |
1292'6 |
1305'0 |
1285'6 |
1303'6 |
13'4 |
1293'6s |
08:17P |
|
|
|
Nov 22 |
1265'4 |
1272'4 |
1260'6 |
1272'4 |
8'0 |
1264'4 |
08:17P |
|
|
|
Jan 23 |
1250'0 |
1265'4 |
1250'0 |
1265'4 |
13'4 |
1266'0s |
08:14P |
|
|
|
Mar 23 |
1265'0 |
1265'0 |
1265'0 |
1265'0 |
12'4 |
1258'6s |
08:14P |
|
|
|
May 23 |
|
|
|
1025'4 |
12'4 |
1259'4s |
08:14P |
|
|
|
Jul 23 |
1265'0 |
1265'0 |
1265'0 |
1265'0 |
11'6 |
1257'4s |
08:14P |
|
|
|
Aug 23 |
|
|
|
1254'0 |
11'6 |
1254'0s |
01:20P |
|
|
|
Sep 23 |
|
|
|
1222'6 |
13'2 |
1222'6s |
07:00P |
|
|
|
Nov 23 |
1161'0 |
1161'0 |
1161'0 |
1161'0 |
-4'4 |
1165'4 |
08:14P |
|
|
|
Jul 24 |
|
|
|
1166'2 |
6'6 |
1166'2s |
07:00P |
|
|
|
Nov 24 |
1133'6 |
1133'6 |
1133'6 |
1133'6 |
6'6 |
1140'4s |
07:00P |
|
|
|
| My Custom Markets |
|
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
Local Conditions |
|
|
Stockton, CA |
|
|
| Chg Zip Code: |
| Temp: |
73oF |
Feels Like: |
72oF |
| Humid: |
38% |
Dew Pt: |
46oF |
| Barom: |
29.96 |
Wind Dir: |
W |
| Cond: |
N/A |
Wind Spd: |
18 mph |
| Sunrise: |
6:01 |
Sunset: |
8:01 |
| As reported at FRENCH CAMP, CA at 6:00 PM |
|
|
|
|
|
|
|
|
| |
|
|
|
|
|
| |
|
|
|
|
Local Forecast |
|
|
Stockton, CA |
|
|
Friday
|
Saturday
|
Sunday
|
Monday
|
Tuesday
|
High: 81°F
Low: 47°F
Precip: 0% |
High: 88°F
Low: 53°F
Precip: 0% |
High: 87°F
Low: 56°F
Precip: 0% |
High: 90°F
Low: 55°F
Precip: 0% |
High: 93°F
Low: 54°F
Precip: 0% |
|
|
|
|
|
|
View complete Local Weather |
|
|
|
|
|
|
|
|
My Market Watch |
|
|
| Commodities |
| @C1K |
761'0 |
6'2 |
| @S1K |
1603'4 |
23'4 |
| @W1K |
763'4 |
8'4 |
| @O1K |
406'2 |
2'4 |
| Stocks |
| MSFT |
249.730000 |
3.260000 |
| WMT |
141.050000 |
|
| XOM |
61.550000 |
|
| TWX |
|
|
|
|
|
|
|
|
|
|
|
Quick Quote |
|
|
| Enter a symbol below |
|
|
Symbol Lookup
|
| CORN (@C1K) |
| Exchange: |
CBOT |
| Last Trade: |
761'0
|
| Change: |
6'2 |
| Bid: |
760'4 |
| Ask: |
765'4 |
| Today's High: |
768'0 |
| Today's Low: |
746'2 |
| Volume: |
1,759 |
| Open: |
761'0 |
| Settle: |
759'4s |
| Prev: |
753'2 |
| Contract High: |
|
| Contract Low: |
|
| Updated: |
May-06-2021
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.
|
|
|
|
|
|
|
|
