|
|
|
|
 |
Futures |
|
|
|
@C - CORN - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Jul 19 |
458'2 |
464'2 |
458'0 |
461'2 |
8'2 |
453'0 |
08:12A |
|
|
|
Sep 19 |
463'0 |
468'6 |
462'4 |
466'6 |
8'4 |
458'2 |
08:13A |
|
|
|
Dec 19 |
468'0 |
473'0 |
467'0 |
471'4 |
8'0 |
463'4 |
08:13A |
|
|
|
Mar 20 |
471'4 |
476'0 |
470'6 |
475'0 |
7'4 |
467'4 |
08:12A |
|
|
|
May 20 |
470'6 |
476'4 |
470'6 |
475'4 |
7'0 |
468'4 |
08:05A |
|
|
|
Jul 20 |
470'2 |
476'2 |
470'2 |
475'0 |
7'0 |
468'0 |
08:10A |
|
|
|
Sep 20 |
430'6 |
436'2 |
430'6 |
434'0 |
3'2 |
430'6 |
08:00A |
|
|
|
Dec 20 |
419'2 |
421'0 |
419'0 |
420'6 |
1'6 |
419'0 |
08:12A |
|
|
|
Mar 21 |
427'6 |
427'6 |
425'0 |
426'6 |
-1'4 |
426'6s |
07:45A |
|
|
|
May 21 |
431'4 |
432'4 |
430'4 |
430'4 |
-1'4 |
432'0s |
07:45A |
|
|
|
Jul 21 |
438'0 |
438'0 |
438'0 |
438'0 |
1'2 |
436'6 |
07:45A |
|
|
|
Sep 21 |
|
|
|
419'0 |
-3'2 |
414'2s |
07:45A |
|
|
|
Dec 21 |
415'2 |
416'2 |
415'2 |
416'2 |
1'4 |
414'6 |
07:44A |
|
|
|
Jul 22 |
430'0 |
430'0 |
429'2 |
429'2 |
-3'4 |
429'6s |
07:45A |
|
|
|
Dec 22 |
|
|
|
417'4 |
-4'2 |
415'0s |
07:45A |
|
|
|
|
@KW - HARD RED WINTER WHEAT - KCBT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Jul 19 |
476'4 |
486'6 |
476'0 |
486'0 |
9'6 |
476'2 |
08:06A |
|
|
|
Sep 19 |
488'6 |
498'4 |
488'4 |
497'6 |
9'2 |
488'4 |
08:00A |
|
|
|
Dec 19 |
510'0 |
518'6 |
509'0 |
518'0 |
8'4 |
509'4 |
07:45A |
|
|
|
Mar 20 |
529'2 |
537'6 |
529'2 |
537'2 |
7'4 |
529'6 |
08:06A |
|
|
|
May 20 |
545'4 |
548'6 |
545'4 |
547'4 |
5'6 |
541'6 |
07:45A |
|
|
|
Jul 20 |
542'0 |
548'6 |
542'0 |
548'6 |
4'0 |
544'6 |
07:45A |
|
|
|
Sep 20 |
551'2 |
557'0 |
547'2 |
557'0 |
2'6 |
556'2s |
07:45A |
|
|
|
Dec 20 |
572'6 |
574'6 |
571'6 |
574'6 |
3'2 |
571'4 |
07:45A |
|
|
|
Mar 21 |
584'0 |
584'0 |
584'0 |
584'0 |
0'4 |
583'4 |
07:43A |
|
|
|
May 21 |
590'0 |
590'0 |
590'0 |
590'0 |
0'2 |
589'6 |
07:43A |
|
|
|
Jul 21 |
575'0 |
575'0 |
575'0 |
575'0 |
1'0 |
574'0 |
06/16 |
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Jul 19 |
901'0 |
913'6 |
900'6 |
910'4 |
13'6 |
896'6 |
08:12A |
|
|
|
Aug 19 |
908'0 |
920'6 |
907'4 |
917'2 |
14'2 |
903'0 |
08:10A |
|
|
|
Sep 19 |
915'0 |
927'4 |
914'4 |
924'2 |
14'2 |
910'0 |
08:12A |
|
|
|
Nov 19 |
928'6 |
940'4 |
927'4 |
937'4 |
14'0 |
923'4 |
08:12A |
|
|
|
Jan 20 |
940'0 |
951'4 |
938'6 |
948'2 |
13'2 |
935'0 |
07:45A |
|
|
|
Mar 20 |
944'4 |
956'0 |
944'2 |
953'0 |
12'0 |
941'0 |
08:01A |
|
|
|
May 20 |
949'0 |
959'4 |
948'6 |
956'6 |
10'6 |
946'0 |
07:45A |
|
|
|
Jul 20 |
954'4 |
965'0 |
954'2 |
962'4 |
10'4 |
952'0 |
07:45A |
|
|
|
Aug 20 |
955'4 |
964'4 |
955'2 |
964'4 |
11'6 |
952'6 |
07:45A |
|
|
|
Sep 20 |
956'6 |
960'2 |
954'4 |
960'2 |
12'2 |
948'0 |
07:46A |
|
|
|
Nov 20 |
949'0 |
958'4 |
949'0 |
955'4 |
8'4 |
947'0 |
07:46A |
|
|
|
Jan 21 |
965'0 |
965'4 |
965'0 |
965'4 |
11'2 |
954'2 |
07:46A |
|
|
|
Mar 21 |
|
|
|
947'0 |
1'2 |
958'2s |
07:45A |
|
|
|
May 21 |
|
|
|
964'0 |
1'2 |
965'2s |
07:45A |
|
|
|
Jul 21 |
|
|
|
965'6 |
0'6 |
972'0s |
07:45A |
|
|
|
Aug 21 |
|
|
|
966'0 |
0'6 |
972'0s |
07:39A |
|
|
|
Sep 21 |
|
|
|
956'0 |
0'6 |
962'0s |
07:39A |
|
|
|
Nov 21 |
|
|
|
951'0 |
-6'0 |
945'2s |
07:45A |
|
|
|
Jul 22 |
|
|
|
949'0 |
-6'0 |
949'0s |
02:44A |
|
|
|
Nov 22 |
|
|
|
941'0 |
-6'0 |
941'0s |
06/16 |
|
|
|
| My Custom Markets |
|
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
Local Conditions |
|
|
Stockton, CA |
|
|
| Chg Zip Code: |
| Temp: |
62oF |
Feels Like: |
61oF |
| Humid: |
75% |
Dew Pt: |
54oF |
| Barom: |
29.78 |
Wind Dir: |
NW |
| Cond: |
N/A |
Wind Spd: |
5 mph |
| Sunrise: |
5:42 |
Sunset: |
8:29 |
| As reported at FRENCH CAMP, CA at 6:00 AM |
|
|
|
|
|
|
|
|
| |
|
|
|
|
|
| |
|
|
|
|
Local Forecast |
|
|
Stockton, CA |
|
|
Monday
|
Tuesday
|
Wednesday
|
Thursday
|
Friday
|
High: 96°F
Low: 62°F
Precip: 0% |
High: 98°F
Low: 64°F
Precip: 0% |
High: 96°F
Low: 62°F
Precip: 0% |
High: 93°F
Low: 62°F
Precip: 0% |
High: 95°F
Low: 61°F
Precip: 0% |
|
|
|
|
|
|
View complete Local Weather |
|
|
|
|
|
|
|
|
My Market Watch |
|
|
| Commodities |
| @C9N |
461'2 |
8'2 |
| @S9N |
910'4 |
13'6 |
| @W9N |
545'6 |
7'2 |
| @O9N |
301'6 |
-1'0 |
| Stocks |
| MSFT |
132.450000 |
0.130000 |
| WMT |
109.070000 |
0.420000 |
| XOM |
74.350000 |
-0.330000 |
| TWX |
|
|
|
|
|
|
|
|
|
|
|
Quick Quote |
|
|
| Enter a symbol below |
|
|
Symbol Lookup
|
| CORN (@C9N) |
| Exchange: |
CBOT |
| Last Trade: |
461'2
|
| Change: |
8'2 |
| Bid: |
461'2 |
| Ask: |
461'2 |
| Today's High: |
464'2 |
| Today's Low: |
458'0 |
| Volume: |
312,814 |
| Open: |
458'2 |
| Settle: |
453'0 |
| Prev: |
453'0 |
| Contract High: |
|
| Contract Low: |
|
| Updated: |
Jun-17-2019
7:44:00AM |
| 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.
|
|
|
|
|
|
|
|
