|
|
 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 23 |
632'6 |
633'2 |
630'6 |
632'2 |
-0'6 |
633'0 |
03:16A |
|
 |
 |
Jul 23 |
615'0 |
615'2 |
613'0 |
614'2 |
-1'2 |
615'4 |
03:16A |
|
 |
 |
Sep 23 |
567'6 |
567'6 |
566'4 |
567'2 |
-0'4 |
567'6 |
03:16A |
|
 |
 |
Dec 23 |
559'6 |
560'2 |
558'6 |
559'4 |
-0'4 |
560'0 |
03:15A |
|
 |
 |
Mar 24 |
567'6 |
568'0 |
567'0 |
568'0 |
-0'2 |
568'2 |
03:16A |
|
 |
 |
May 24 |
572'6 |
572'6 |
572'6 |
572'6 |
-0'4 |
573'2 |
03:16A |
|
 |
 |
Jul 24 |
574'2 |
574'2 |
574'2 |
574'2 |
-0'6 |
575'0 |
03:16A |
|
 |
 |
Sep 24 |
548'0 |
548'4 |
545'2 |
547'4 |
0'2 |
548'6s |
02:58A |
|
 |
 |
Dec 24 |
538'0 |
538'2 |
537'0 |
537'6 |
-1'0 |
538'6 |
03:16A |
|
 |
 |
Mar 25 |
|
|
|
544'2 |
1'4 |
545'6s |
03:12A |
|
 |
 |
May 25 |
|
|
|
547'4 |
1'4 |
547'4s |
03:12A |
|
 |
 |
Jul 25 |
|
|
|
547'2 |
1'0 |
547'2s |
03:12A |
|
 |
 |
Sep 25 |
|
|
|
510'2 |
-0'2 |
510'2s |
02:35A |
|
 |
 |
Dec 25 |
492'0 |
492'2 |
492'0 |
492'0 |
1'2 |
493'4s |
02:58A |
|
 |
 |
Jul 26 |
|
|
|
499'0 |
1'2 |
499'0s |
02:35A |
|
 |
 |
Dec 26 |
|
|
|
469'0 |
1'2 |
476'4s |
02:35A |
|
 |
 |
 |
@KW - HARD RED WINTER WHEAT - KCBT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 23 |
829'2 |
829'2 |
823'0 |
825'4 |
-4'2 |
829'6 |
03:16A |
|
 |
 |
Jul 23 |
815'0 |
815'0 |
809'6 |
811'0 |
-4'2 |
815'2 |
03:16A |
|
 |
 |
Sep 23 |
812'2 |
812'2 |
808'4 |
810'0 |
-4'0 |
814'0 |
03:16A |
|
 |
 |
Dec 23 |
815'2 |
815'2 |
812'0 |
812'0 |
-4'6 |
816'6 |
03:16A |
|
 |
 |
Mar 24 |
811'4 |
811'4 |
811'4 |
811'4 |
-4'4 |
816'0 |
03:15A |
|
 |
 |
May 24 |
812'6 |
812'6 |
807'0 |
809'6 |
-7'0 |
809'2s |
03:16A |
|
 |
 |
Jul 24 |
779'6 |
779'6 |
771'0 |
771'2 |
-6'6 |
774'4s |
03:15A |
|
 |
 |
Sep 24 |
|
|
|
765'0 |
-6'6 |
772'2s |
03:15A |
|
 |
 |
Dec 24 |
|
|
|
775'6 |
-6'2 |
776'0s |
03:14A |
|
 |
 |
Mar 25 |
|
|
|
791'6 |
-6'2 |
791'6s |
03:15A |
|
 |
 |
May 25 |
|
|
|
764'0 |
-6'2 |
764'0s |
03/20 |
|
 |
 |
Jul 25 |
|
|
|
700'0 |
-6'2 |
713'2s |
03:14A |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 23 |
1483'6 |
1486'0 |
1480'4 |
1483'4 |
-2'4 |
1486'0 |
03:16A |
|
 |
 |
Jul 23 |
1464'6 |
1466'6 |
1460'6 |
1463'6 |
-3'0 |
1466'6 |
03:16A |
|
 |
 |
Aug 23 |
1417'2 |
1420'4 |
1412'4 |
1415'0 |
-5'2 |
1420'2 |
03:16A |
|
 |
 |
Sep 23 |
1343'6 |
1343'6 |
1336'2 |
1337'0 |
-8'6 |
1345'6 |
03:16A |
|
 |
 |
Nov 23 |
1308'0 |
1310'2 |
1298'6 |
1302'6 |
-6'2 |
1309'0 |
03:16A |
|
 |
 |
Jan 24 |
1313'0 |
1314'6 |
1304'4 |
1304'6 |
-9'6 |
1314'4 |
03:16A |
|
 |
 |
Mar 24 |
1308'2 |
1309'6 |
1299'6 |
1303'0 |
-6'6 |
1309'6 |
03:16A |
|
 |
 |
May 24 |
1310'2 |
1311'4 |
1301'2 |
1301'2 |
-9'6 |
1311'0 |
03:16A |
|
 |
 |
Jul 24 |
1307'2 |
1307'2 |
1307'2 |
1307'2 |
-6'4 |
1313'6 |
03:16A |
|
 |
 |
Aug 24 |
|
|
|
1337'2 |
-1'2 |
1298'6s |
03:16A |
|
 |
 |
Sep 24 |
|
|
|
1325'0 |
-1'2 |
1270'6s |
03:16A |
|
 |
 |
Nov 24 |
1249'6 |
1249'6 |
1247'0 |
1247'0 |
-9'2 |
1256'2 |
03:16A |
|
 |
 |
Jan 25 |
|
|
|
1299'0 |
-4'6 |
1257'4s |
03:16A |
|
 |
 |
Mar 25 |
|
|
|
1249'6 |
-4'6 |
1249'6s |
03:16A |
|
 |
 |
May 25 |
|
|
|
1245'0 |
-4'6 |
1245'0s |
03/20 |
|
 |
 |
Jul 25 |
|
|
|
1285'0 |
-4'6 |
1253'0s |
03:16A |
|
 |
 |
Aug 25 |
|
|
|
1242'2 |
-4'6 |
1242'2s |
03/20 |
|
 |
 |
Sep 25 |
|
|
|
1222'0 |
-4'6 |
1222'0s |
03/20 |
|
 |
 |
Nov 25 |
1186'4 |
1186'4 |
1186'4 |
1186'4 |
-3'4 |
1182'6s |
03:16A |
|
 |
 |
Jul 26 |
|
|
|
1178'6 |
-3'4 |
1178'6s |
03/20 |
|
 |
 |
Nov 26 |
|
|
|
1191'6 |
-3'4 |
1148'2s |
03/20 |
|
 |
 |
My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
|
 |
 |
 |
 |
 |
Local Conditions |
 |
 |
Stockton, CA |
 |
 |
Chg Zip Code: |
Temp: |
51oF |
Feels Like: |
51oF |
Humid: |
69% |
Dew Pt: |
41oF |
Barom: |
29.72 |
Wind Dir: |
NW |
Cond: |
N/A |
Wind Spd: |
8 mph |
Sunrise: |
7:06 |
Sunset: |
7:17 |
As reported at FRENCH CAMP, CA at 12:00 AM |
|
 |
 |
 |
 |
 |
 |
 |
|
 |
 |
 |
|
|
 |
 |
 |
 |
Local Forecast |
 |
 |
Stockton, CA |
 |
 |

Tuesday
|

Wednesday
|

Thursday
|

Friday
|

Saturday
|
High: 59°F Low: 46°F Precip: 80% |
High: 59°F Low: 45°F Precip: 62% |
High: 62°F Low: 44°F Precip: 0% |
High: 61°F Low: 41°F Precip: 0% |
High: 61°F Low: 39°F Precip: 0% |
|
 |
 |
 |
 |
 |
View complete Local Weather |
 |
 |
 |
 |
 |
 |
 |
 |
My Market Watch |
 |
 |
Commodities |
@C3K |
632'2 |
-0'6 |
@S3K |
1483'4 |
-2'4 |
@W3K |
694'0 |
-6'6 |
@O3K |
358'2 |
2'4 |
Stocks |
MSFT |
272.230000 |
- 7.200000 |
WMT |
140.900000 |
1.500000 |
XOM |
102.450000 |
2.610000 |
TWX |
|
|
|
 |
 |
 |
 |
 |
 |
 |
 |
Quick Quote |
 |
 |
Enter a symbol below |
|
Symbol Lookup
|
CORN (@C3K) |
Exchange: |
CBOT |
Last Trade: |
632'2
|
Change: |
-0'6 |
Bid: |
632'2 |
Ask: |
632'4 |
Today's High: |
633'2 |
Today's Low: |
630'6 |
Volume: |
115,794 |
Open: |
632'6 |
Settle: |
633'0 |
Prev: |
633'0 |
Contract High: |
|
Contract Low: |
|
Updated: |
Mar-21-2023 3:15:00AM |
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.
|
 |
 |
 |
 |
|
|
|