|
|
 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 25 |
472'2 |
474'2 |
472'2 |
474'0 |
2'0 |
472'0 |
04:54A |
|
 |
 |
Jul 25 |
479'4 |
481'2 |
479'0 |
480'6 |
1'4 |
479'2 |
04:54A |
|
 |
 |
Sep 25 |
445'0 |
446'4 |
445'0 |
446'2 |
0'6 |
445'4 |
04:54A |
|
 |
 |
Dec 25 |
454'4 |
456'0 |
454'4 |
455'6 |
1'2 |
454'4 |
04:54A |
|
 |
 |
Mar 26 |
468'4 |
469'6 |
468'4 |
469'6 |
1'2 |
468'4 |
04:54A |
|
 |
 |
May 26 |
476'2 |
478'4 |
476'2 |
478'4 |
1'2 |
477'2 |
04:54A |
|
 |
 |
Jul 26 |
481'6 |
483'0 |
481'6 |
483'0 |
1'4 |
481'4 |
04:54A |
|
 |
 |
Sep 26 |
463'4 |
464'4 |
463'4 |
464'4 |
1'0 |
463'4 |
04:54A |
|
 |
 |
Dec 26 |
466'0 |
468'4 |
465'4 |
466'4 |
1'2 |
465'2 |
04:54A |
|
 |
 |
Mar 27 |
477'0 |
479'6 |
476'6 |
477'2 |
0'6 |
476'4 |
04:54A |
|
 |
 |
May 27 |
|
|
|
483'2 |
0'0 |
482'4 |
04:54A |
|
 |
 |
Jul 27 |
|
|
|
483'0 |
0'0 |
484'4 |
04:53A |
|
 |
 |
Sep 27 |
|
|
|
461'2 |
0'0 |
458'6 |
04:53A |
|
 |
 |
Dec 27 |
|
|
|
464'0 |
0'0 |
459'0 |
04:52A |
|
 |
 |
Jul 28 |
|
|
|
476'0 |
0'0 |
476'0 |
04/23 |
|
 |
 |
Dec 28 |
|
|
|
462'0 |
0'0 |
458'0 |
04/23 |
|
 |
 |
 |
@KW - HARD RED WINTER WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 25 |
542'6 |
542'6 |
531'0 |
534'4 |
-3'2 |
537'6 |
04:54A |
|
 |
 |
Jul 25 |
552'0 |
552'2 |
543'4 |
546'6 |
-3'4 |
550'2 |
04:54A |
|
 |
 |
Sep 25 |
567'0 |
567'0 |
559'2 |
561'6 |
-3'2 |
565'0 |
04:54A |
|
 |
 |
Dec 25 |
590'0 |
590'0 |
583'0 |
585'4 |
-2'6 |
588'2 |
04:54A |
|
 |
 |
Mar 26 |
610'0 |
610'0 |
603'2 |
605'2 |
-2'6 |
608'0 |
04:54A |
|
 |
 |
May 26 |
618'0 |
618'0 |
615'0 |
615'0 |
-3'0 |
618'0 |
04:54A |
|
 |
 |
Jul 26 |
|
|
|
629'0 |
-6'4 |
621'2s |
04:53A |
|
 |
 |
Sep 26 |
|
|
|
637'4 |
-6'0 |
631'2s |
04:52A |
|
 |
 |
Dec 26 |
650'0 |
650'0 |
650'0 |
650'0 |
-5'6 |
645'0s |
04/23 |
|
 |
 |
Mar 27 |
|
|
|
688'4 |
-5'6 |
654'0s |
04/23 |
|
 |
 |
May 27 |
|
|
|
650'6 |
-5'6 |
650'6s |
04/23 |
|
 |
 |
Jul 27 |
|
|
|
633'6 |
-5'6 |
633'6s |
04/23 |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 25 |
1042'0 |
1048'0 |
1040'6 |
1046'6 |
6'4 |
1040'2 |
04:54A |
|
 |
 |
Jul 25 |
1049'6 |
1057'4 |
1048'4 |
1056'4 |
6'2 |
1050'2 |
04:54A |
|
 |
 |
Aug 25 |
1042'4 |
1049'6 |
1041'6 |
1048'6 |
5'4 |
1043'2 |
04:54A |
|
 |
 |
Sep 25 |
1022'0 |
1028'0 |
1020'2 |
1027'4 |
4'4 |
1023'0 |
04:54A |
|
 |
 |
Nov 25 |
1026'2 |
1033'0 |
1025'2 |
1031'6 |
4'2 |
1027'4 |
04:54A |
|
 |
 |
Jan 26 |
1038'4 |
1045'0 |
1037'4 |
1044'0 |
4'4 |
1039'4 |
04:54A |
|
 |
 |
Mar 26 |
1043'0 |
1049'0 |
1042'0 |
1048'0 |
4'6 |
1043'2 |
04:54A |
|
 |
 |
May 26 |
1049'6 |
1054'2 |
1049'6 |
1054'2 |
4'2 |
1050'0 |
04:54A |
|
 |
 |
Jul 26 |
1057'2 |
1062'4 |
1057'2 |
1062'4 |
4'4 |
1058'0 |
04:54A |
|
 |
 |
Aug 26 |
|
|
|
1052'0 |
0'0 |
1053'2 |
04:54A |
|
 |
 |
Sep 26 |
|
|
|
1037'0 |
0'0 |
1036'6 |
04:54A |
|
 |
 |
Nov 26 |
|
|
|
1034'0 |
0'0 |
1034'0 |
04:54A |
|
 |
 |
Jan 27 |
|
|
|
1038'4 |
0'0 |
1044'6 |
04:52A |
|
 |
 |
Mar 27 |
|
|
|
1045'6 |
0'0 |
1045'6 |
04/23 |
|
 |
 |
May 27 |
|
|
|
1048'2 |
0'0 |
1051'0 |
04:54A |
|
 |
 |
Jul 27 |
|
|
|
1040'4 |
0'0 |
1058'4 |
04:52A |
|
 |
 |
Aug 27 |
|
|
|
1057'2 |
0'0 |
1057'2 |
04:54A |
|
 |
 |
Sep 27 |
|
|
|
1044'6 |
0'0 |
1044'6 |
01:33A |
|
 |
 |
Nov 27 |
|
|
|
1043'2 |
0'0 |
1043'4 |
04:52A |
|
 |
 |
Jul 28 |
|
|
|
1063'2 |
0'0 |
1063'2 |
01:33A |
|
 |
 |
Nov 28 |
|
|
|
1015'0 |
0'0 |
1039'6 |
04/23 |
|
 |
 |
My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
|
 |
 |
 |
 |
 |
Local Conditions |
 |
 |
Stockton, CA |
 |
 |
Chg Zip Code: |
Temp: |
47oF |
Feels Like: |
44oF |
Humid: |
93% |
Dew Pt: |
45oF |
Barom: |
29.96 |
Wind Dir: |
WNW |
Cond: |
N/A |
Wind Spd: |
7 mph |
Sunrise: |
6:16 |
Sunset: |
7:49 |
As reported at FRENCH CAMP, CA at 2:00 AM |
|
 |
 |
 |
 |
 |
 |
 |
|
 |
 |
 |
|
|
 |
 |
 |
 |
Local Forecast |
 |
 |
Stockton, CA |
 |
 |

Thursday
|

Friday
|

Saturday
|

Sunday
|

Monday
|
High: 73°F Low: 45°F Precip: 0% | High: 69°F Low: 47°F Precip: 80% | High: 66°F Low: 46°F Precip: 80% | High: 69°F Low: 47°F Precip: 0% | High: 79°F Low: 46°F Precip: 0% |
|
 |
 |
 |
 |
 |
View complete Local Weather |
 |
 |
 |
 |
 |
 |
 |
 |
My Market Watch |
 |
 |
Commodities |
@C5K |
474'2 |
2'2 |
@S5K |
1046'6 |
6'4 |
@W5K |
526'2 |
-2'0 |
@O5K |
354'0 |
-1'6 |
Stocks |
MSFT |
374.3900 |
7.5700 |
WMT |
94.9600 |
0.1100 |
XOM |
107.3700 |
- 0.9300 |
TWX |
|
|
|
 |
 |
 |
 |
 |
 |
 |
 |
Quick Quote |
 |
 |
Enter a symbol below |
|
Symbol Lookup
|
CORN (@C5K) |
Exchange: |
CBOT |
Last Trade: |
474'0
|
Change: |
2'0 |
Bid: |
473'6 |
Ask: |
474'0 |
Today's High: |
474'2 |
Today's Low: |
472'2 |
Volume: |
147,853 |
Open: |
472'2 |
Settle: |
472'0 |
Prev: |
472'0 |
Contract High: |
|
Contract Low: |
|
Updated: |
Apr-24-2025 4:54:00AM |
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.
|
 |
 |
 |
 |
|
|
|