|
|
|
|
 |
Futures |
|
|
|
@C - CORN - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 25 |
460'2 |
460'6 |
454'0 |
456'6 |
-5'0 |
461'6 |
10:02A |
|
|
|
Jul 25 |
466'4 |
467'6 |
461'4 |
464'4 |
-3'6 |
468'2 |
10:02A |
|
|
|
Sep 25 |
440'0 |
441'4 |
437'0 |
439'4 |
-2'4 |
442'0 |
10:02A |
|
|
|
Dec 25 |
448'2 |
449'2 |
444'4 |
447'2 |
-2'2 |
449'4 |
10:02A |
|
|
|
Mar 26 |
462'0 |
462'2 |
458'2 |
461'0 |
-1'6 |
462'6 |
10:02A |
|
|
|
May 26 |
469'4 |
469'6 |
466'4 |
469'0 |
-1'2 |
470'2 |
10:02A |
|
|
|
Jul 26 |
473'6 |
473'6 |
470'4 |
473'2 |
-1'2 |
474'4 |
10:00A |
|
|
|
Sep 26 |
450'4 |
453'0 |
450'0 |
453'0 |
-0'6 |
453'6 |
10:00A |
|
|
|
Dec 26 |
453'2 |
454'0 |
450'6 |
453'6 |
-0'4 |
454'2 |
10:00A |
|
|
|
Mar 27 |
462'6 |
462'6 |
462'2 |
462'2 |
-3'0 |
465'2 |
10:02A |
|
|
|
May 27 |
|
|
|
466'2 |
0'0 |
471'0 |
10:01A |
|
|
|
Jul 27 |
|
|
|
467'6 |
0'0 |
473'0 |
10:00A |
|
|
|
Sep 27 |
|
|
|
450'0 |
0'0 |
454'6 |
09:38A |
|
|
|
Dec 27 |
|
|
|
450'0 |
0'0 |
457'4 |
09:58A |
|
|
|
Jul 28 |
|
|
|
474'4 |
0'0 |
474'4 |
08:30A |
|
|
|
Dec 28 |
|
|
|
458'0 |
0'0 |
462'0 |
04/01 |
|
|
|
|
@KW - HARD RED WINTER WHEAT - KCBT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 25 |
565'0 |
572'2 |
560'6 |
564'4 |
-0'6 |
565'2 |
10:02A |
|
|
|
Jul 25 |
576'6 |
582'4 |
572'2 |
575'4 |
-1'2 |
576'6 |
10:02A |
|
|
|
Sep 25 |
591'4 |
595'6 |
587'0 |
589'2 |
-1'6 |
591'0 |
10:02A |
|
|
|
Dec 25 |
614'2 |
617'6 |
610'0 |
611'2 |
-2'4 |
613'6 |
10:02A |
|
|
|
Mar 26 |
635'4 |
636'4 |
629'0 |
629'4 |
-3'2 |
632'6 |
10:02A |
|
|
|
May 26 |
639'2 |
639'2 |
639'2 |
639'2 |
-3'4 |
642'6 |
10:02A |
|
|
|
Jul 26 |
642'4 |
642'4 |
642'4 |
642'4 |
0'4 |
642'0 |
10:00A |
|
|
|
Sep 26 |
643'4 |
643'4 |
643'4 |
643'4 |
5'2 |
651'2s |
10:00A |
|
|
|
Dec 26 |
|
|
|
682'2 |
5'2 |
665'0s |
08:43A |
|
|
|
Mar 27 |
|
|
|
688'4 |
5'2 |
674'0s |
08:30A |
|
|
|
May 27 |
|
|
|
670'6 |
5'2 |
670'6s |
08:30A |
|
|
|
Jul 27 |
|
|
|
650'6 |
5'2 |
650'6s |
04/01 |
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 25 |
1032'0 |
1033'0 |
1024'4 |
1025'4 |
-8'6 |
1034'2 |
10:02A |
|
|
|
Jul 25 |
1047'4 |
1048'6 |
1040'2 |
1041'6 |
-7'4 |
1049'2 |
10:02A |
|
|
|
Aug 25 |
1045'6 |
1047'4 |
1039'4 |
1041'0 |
-6'6 |
1047'6 |
10:02A |
|
|
|
Sep 25 |
1034'0 |
1035'0 |
1027'2 |
1028'6 |
-6'0 |
1034'6 |
10:02A |
|
|
|
Nov 25 |
1038'0 |
1039'4 |
1032'0 |
1033'4 |
-5'6 |
1039'2 |
10:02A |
|
|
|
Jan 26 |
1047'6 |
1051'2 |
1044'0 |
1045'4 |
-5'4 |
1051'0 |
10:02A |
|
|
|
Mar 26 |
1047'2 |
1053'0 |
1046'4 |
1047'2 |
-5'0 |
1052'2 |
10:02A |
|
|
|
May 26 |
1054'4 |
1056'6 |
1051'6 |
1054'0 |
-2'6 |
1056'6 |
10:00A |
|
|
|
Jul 26 |
1062'2 |
1065'0 |
1059'0 |
1060'6 |
-2'2 |
1063'0 |
10:00A |
|
|
|
Aug 26 |
1057'2 |
1059'2 |
1054'4 |
1056'2 |
-0'6 |
1057'0 |
10:00A |
|
|
|
Sep 26 |
1039'4 |
1045'0 |
1039'4 |
1041'0 |
3'6 |
1037'2 |
10:00A |
|
|
|
Nov 26 |
1034'6 |
1041'4 |
1030'0 |
1036'0 |
1'4 |
1034'4 |
10:00A |
|
|
|
Jan 27 |
1052'2 |
1055'0 |
1052'2 |
1055'0 |
10'0 |
1045'0 |
10:00A |
|
|
|
Mar 27 |
|
|
|
1046'0 |
0'0 |
1046'0 |
10:00A |
|
|
|
May 27 |
|
|
|
1048'2 |
0'0 |
1050'4 |
10:00A |
|
|
|
Jul 27 |
|
|
|
1065'4 |
0'0 |
1057'2 |
10:00A |
|
|
|
Aug 27 |
|
|
|
1056'0 |
0'0 |
1056'0 |
04/01 |
|
|
|
Sep 27 |
|
|
|
1039'4 |
0'0 |
1039'4 |
08:30A |
|
|
|
Nov 27 |
|
|
|
1034'0 |
0'0 |
1042'0 |
10:00A |
|
|
|
Jul 28 |
|
|
|
1061'6 |
0'0 |
1061'6 |
08:30A |
|
|
|
Nov 28 |
|
|
|
1025'0 |
0'0 |
1038'2 |
04/01 |
|
|
|
| My Custom Markets |
|
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
Local Conditions |
|
|
Stockton, CA |
|
|
| Chg Zip Code: |
| Temp: |
41oF |
Feels Like: |
41oF |
| Humid: |
100% |
Dew Pt: |
41oF |
| Barom: |
29.89 |
Wind Dir: |
NNW |
| Cond: |
N/A |
Wind Spd: |
3 mph |
| Sunrise: |
6:47 |
Sunset: |
7:29 |
| As reported at FRENCH CAMP, CA at 6:00 AM |
|
|
|
|
|
|
|
|
| |
|
|
|
|
|
| |
|
|
|
|
Local Forecast |
|
|
Stockton, CA |
|
|
Wednesday
|
Thursday
|
Friday
|
Saturday
|
Sunday
|
High: 64°F
Low: 39°F
Precip: 0% |
High: 67°F
Low: 39°F
Precip: 0% |
High: 72°F
Low: 43°F
Precip: 0% |
High: 74°F
Low: 44°F
Precip: 0% |
High: 78°F
Low: 47°F
Precip: 0% |
|
|
|
|
|
|
View complete Local Weather |
|
|
|
|
|
|
|
|
My Market Watch |
|
|
| Commodities |
| @C5K |
456'4 |
-5'2 |
| @S5K |
1025'6 |
-8'4 |
| @W5K |
535'4 |
-5'0 |
| @O5K |
367'4 |
12'4 |
| Stocks |
| MSFT |
381.3650 |
- 0.8250 |
| WMT |
90.060000 |
1.230000 |
| XOM |
118.5150 |
- 0.5250 |
| TWX |
|
|
|
|
|
|
|
|
|
|
|
Quick Quote |
|
|
| Enter a symbol below |
|
|
Symbol Lookup
|
| CORN (@C5K) |
| Exchange: |
CBOT |
| Last Trade: |
457'0
|
| Change: |
-4'6 |
| Bid: |
456'6 |
| Ask: |
457'0 |
| Today's High: |
460'6 |
| Today's Low: |
454'0 |
| Volume: |
179,571 |
| Open: |
460'2 |
| Settle: |
461'6 |
| Prev: |
461'6 |
| Contract High: |
|
| Contract Low: |
|
| Updated: |
Apr-02-2025
10:00:00AM |
| 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.
|
|
|
|
|
|
|
|
