|
|
 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 25 |
462'6 |
464'4 |
455'0 |
459'0 |
-3'4 |
459'4s |
03:44P |
|
 |
 |
Sep 25 |
440'4 |
442'2 |
435'2 |
437'0 |
-3'2 |
437'6s |
02:34P |
|
 |
 |
Dec 25 |
453'0 |
454'4 |
448'0 |
450'0 |
-2'4 |
450'6s |
02:53P |
|
 |
 |
Mar 26 |
467'0 |
469'0 |
463'0 |
465'0 |
-2'2 |
465'6s |
02:59P |
|
 |
 |
May 26 |
476'0 |
477'2 |
471'6 |
473'4 |
-2'2 |
474'2s |
01:20P |
|
 |
 |
Jul 26 |
480'6 |
481'2 |
476'4 |
477'6 |
-1'6 |
479'0s |
01:20P |
|
 |
 |
Sep 26 |
463'6 |
464'0 |
461'4 |
462'0 |
-2'2 |
463'0s |
01:30P |
|
 |
 |
Dec 26 |
466'6 |
467'6 |
465'0 |
466'0 |
-1'0 |
466'6s |
01:30P |
|
 |
 |
Mar 27 |
476'6 |
478'6 |
476'4 |
476'4 |
-0'6 |
478'2s |
01:20P |
|
 |
 |
May 27 |
|
|
|
486'4 |
-0'6 |
484'2s |
01:20P |
|
 |
 |
Jul 27 |
486'6 |
486'6 |
486'6 |
486'6 |
-0'6 |
487'0s |
01:20P |
|
 |
 |
Sep 27 |
|
|
|
461'2 |
-0'2 |
461'4s |
01:20P |
|
 |
 |
Dec 27 |
462'2 |
462'2 |
462'2 |
462'2 |
-0'2 |
462'6s |
01:30P |
|
 |
 |
Jul 28 |
|
|
|
473'0 |
-0'2 |
482'0s |
01:20P |
|
 |
 |
Dec 28 |
|
|
|
457'2 |
-0'2 |
465'4s |
01:30P |
|
 |
 |
 |
@KW - HARD RED WINTER WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 25 |
539'0 |
543'4 |
533'4 |
538'6 |
-1'2 |
538'6s |
01:30P |
|
 |
 |
Sep 25 |
555'4 |
558'2 |
548'4 |
553'6 |
-1'2 |
553'6s |
01:30P |
|
 |
 |
Dec 25 |
578'2 |
580'4 |
571'0 |
576'2 |
-0'6 |
576'4s |
01:20P |
|
 |
 |
Mar 26 |
597'4 |
599'6 |
590'4 |
596'0 |
-0'6 |
596'0s |
01:30P |
|
 |
 |
May 26 |
607'4 |
610'0 |
601'6 |
607'0 |
-0'6 |
606'4s |
01:20P |
|
 |
 |
Jul 26 |
613'6 |
615'4 |
609'4 |
612'4 |
-0'2 |
613'4s |
01:30P |
|
 |
 |
Sep 26 |
|
|
|
606'6 |
0'0 |
624'2s |
01:20P |
|
 |
 |
Dec 26 |
|
|
|
617'0 |
0'2 |
640'4s |
01:20P |
|
 |
 |
Mar 27 |
|
|
|
688'4 |
0'2 |
651'0s |
01:20P |
|
 |
 |
May 27 |
|
|
|
647'6 |
0'2 |
647'6s |
01:20P |
|
 |
 |
Jul 27 |
|
|
|
630'6 |
0'2 |
630'6s |
01:20P |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 25 |
1071'0 |
1073'2 |
1055'4 |
1060'6 |
-7'2 |
1060'2s |
03:16P |
|
 |
 |
Aug 25 |
1065'4 |
1068'0 |
1051'4 |
1056'0 |
-6'4 |
1056'0s |
01:20P |
|
 |
 |
Sep 25 |
1049'6 |
1051'6 |
1037'2 |
1042'0 |
-5'0 |
1041'6s |
01:30P |
|
 |
 |
Nov 25 |
1058'2 |
1060'2 |
1045'4 |
1050'6 |
-4'6 |
1050'4s |
02:30P |
|
 |
 |
Jan 26 |
1071'0 |
1072'4 |
1058'0 |
1063'6 |
-3'6 |
1063'6s |
01:20P |
|
 |
 |
Mar 26 |
1075'0 |
1078'6 |
1065'2 |
1070'4 |
-3'2 |
1071'0s |
01:30P |
|
 |
 |
May 26 |
1082'2 |
1087'0 |
1073'4 |
1079'0 |
-2'6 |
1079'4s |
02:58P |
|
 |
 |
Jul 26 |
1094'4 |
1094'6 |
1081'4 |
1087'6 |
-2'6 |
1087'4s |
01:30P |
|
 |
 |
Aug 26 |
1084'0 |
1084'0 |
1084'0 |
1084'0 |
-2'4 |
1080'2s |
01:20P |
|
 |
 |
Sep 26 |
|
|
|
1058'4 |
-2'6 |
1056'0s |
01:20P |
|
 |
 |
Nov 26 |
1059'0 |
1059'0 |
1047'4 |
1051'0 |
-3'0 |
1051'4s |
01:30P |
|
 |
 |
Jan 27 |
|
|
|
1063'0 |
-2'6 |
1062'0s |
01:20P |
|
 |
 |
Mar 27 |
|
|
|
1069'6 |
-2'4 |
1063'0s |
01:20P |
|
 |
 |
May 27 |
|
|
|
1074'4 |
-2'2 |
1068'2s |
01:20P |
|
 |
 |
Jul 27 |
|
|
|
1083'0 |
-2'2 |
1075'6s |
01:20P |
|
 |
 |
Aug 27 |
|
|
|
1074'4 |
-2'2 |
1074'4s |
01:20P |
|
 |
 |
Sep 27 |
|
|
|
1060'2 |
-2'4 |
1060'2s |
01:20P |
|
 |
 |
Nov 27 |
|
|
|
1050'0 |
-2'6 |
1059'0s |
01:30P |
|
 |
 |
Jul 28 |
|
|
|
1078'6 |
-2'6 |
1078'6s |
01:20P |
|
 |
 |
Nov 28 |
|
|
|
1015'0 |
-2'6 |
1055'2s |
01:20P |
|
 |
 |
My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
|
 |
 |
 |
 |
 |
Local Conditions |
 |
 |
Stockton, CA |
 |
 |
Chg Zip Code: |
Temp: |
81oF |
Feels Like: |
80oF |
Humid: |
34% |
Dew Pt: |
50oF |
Barom: |
29.88 |
Wind Dir: |
W |
Cond: |
N/A |
Wind Spd: |
12 mph |
Sunrise: |
5:47 |
Sunset: |
8:15 |
As reported at FRENCH CAMP, CA at 5:00 PM |
|
 |
 |
 |
 |
 |
 |
 |
|
 |
 |
 |
|
|
 |
 |
 |
 |
Local Forecast |
 |
 |
Stockton, CA |
 |
 |

Saturday
|

Sunday
|

Monday
|

Tuesday
|

Wednesday
|
High: 87°F Low: 48°F Precip: 0% |
High: 81°F Low: 49°F Precip: 0% |
High: 82°F Low: 51°F Precip: 0% |
High: 91°F Low: 51°F Precip: 0% |
High: 89°F Low: 55°F Precip: 0% |
|
 |
 |
 |
 |
 |
View complete Local Weather |
 |
 |
 |
 |
 |
 |
 |
 |
My Market Watch |
 |
 |
Commodities |
@C5N |
459'0 |
-3'4 |
@S5N |
1060'6 |
-7'2 |
@W5N |
543'4 |
-2'0 |
@O5N |
353'4 |
-4'4 |
Stocks |
MSFT |
450.1800 |
- 4.6800 |
WMT |
96.340000 |
0.410000 |
XOM |
103.0300 |
0.0600 |
TWX |
|
|
|
 |
 |
 |
 |
 |
 |
 |
 |
Quick Quote |
 |
 |
Enter a symbol below |
|
Symbol Lookup
|
CORN (@C5N) |
Exchange: |
CBOT |
Last Trade: |
459'0
|
Change: |
-3'4 |
Bid: |
459'2 |
Ask: |
459'2 |
Today's High: |
464'4 |
Today's Low: |
455'0 |
Volume: |
150,730 |
Open: |
462'6 |
Settle: |
459'4s |
Prev: |
463'0 |
Contract High: |
|
Contract Low: |
|
Updated: |
May-23-2025 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.
|
 |
 |
 |
 |
|
|
|