|
|
|
|
 |
Futures |
|
|
|
@C - CORN - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 24 |
437'6 |
437'6 |
436'0 |
437'0 |
-0'6 |
437'6 |
09:11P |
|
|
|
Jul 24 |
448'4 |
448'6 |
446'4 |
447'6 |
-0'6 |
448'4 |
09:11P |
|
|
|
Sep 24 |
458'0 |
458'0 |
456'4 |
457'4 |
-0'6 |
458'2 |
09:10P |
|
|
|
Dec 24 |
472'0 |
472'4 |
470'6 |
471'6 |
-1'0 |
472'6 |
09:12P |
|
|
|
Mar 25 |
485'2 |
485'4 |
484'0 |
485'0 |
-1'0 |
486'0 |
09:10P |
|
|
|
May 25 |
494'0 |
494'0 |
492'6 |
492'6 |
-1'6 |
494'4 |
09:11P |
|
|
|
Jul 25 |
499'0 |
499'6 |
498'4 |
498'4 |
-2'0 |
500'4 |
09:11P |
|
|
|
Sep 25 |
481'6 |
481'6 |
481'6 |
481'6 |
-1'4 |
483'2 |
09:10P |
|
|
|
Dec 25 |
486'4 |
486'4 |
486'0 |
486'0 |
-1'0 |
487'0 |
09:10P |
|
|
|
Mar 26 |
495'0 |
495'0 |
494'2 |
494'2 |
-1'4 |
495'6 |
09:10P |
|
|
|
May 26 |
|
|
|
502'4 |
0'0 |
500'6 |
09:10P |
|
|
|
Jul 26 |
|
|
|
504'0 |
0'0 |
503'4 |
09:10P |
|
|
|
Sep 26 |
|
|
|
480'0 |
0'0 |
480'4 |
09:10P |
|
|
|
Dec 26 |
|
|
|
478'4 |
0'0 |
478'6 |
09:10P |
|
|
|
Jul 27 |
|
|
|
490'4 |
0'0 |
490'4 |
07:01P |
|
|
|
Dec 27 |
|
|
|
477'4 |
0'0 |
476'2 |
09:10P |
|
|
|
|
@KW - HARD RED WINTER WHEAT - KCBT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 24 |
622'4 |
625'0 |
622'2 |
623'4 |
-0'6 |
624'2 |
09:10P |
|
|
|
Jul 24 |
628'6 |
632'0 |
628'2 |
630'0 |
0'0 |
630'0 |
09:10P |
|
|
|
Sep 24 |
640'6 |
644'0 |
640'6 |
641'4 |
-0'6 |
642'2 |
09:10P |
|
|
|
Dec 24 |
659'6 |
662'4 |
658'6 |
659'6 |
-1'0 |
660'6 |
09:10P |
|
|
|
Mar 25 |
674'0 |
676'0 |
674'0 |
675'0 |
-0'4 |
675'4 |
09:10P |
|
|
|
May 25 |
662'0 |
683'4 |
661'6 |
682'0 |
16'2 |
682'0s |
09:10P |
|
|
|
Jul 25 |
669'4 |
672'0 |
669'2 |
672'0 |
-1'2 |
673'2 |
09:08P |
|
|
|
Sep 25 |
|
|
|
658'0 |
14'0 |
676'0s |
09:08P |
|
|
|
Dec 25 |
675'2 |
680'0 |
675'2 |
680'0 |
12'4 |
683'2s |
09:08P |
|
|
|
Mar 26 |
|
|
|
634'0 |
10'6 |
684'2s |
01:20P |
|
|
|
May 26 |
|
|
|
689'6 |
10'6 |
689'6s |
07:00P |
|
|
|
Jul 26 |
650'0 |
650'0 |
650'0 |
650'0 |
10'6 |
656'6s |
07:23P |
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
May 24 |
1164'6 |
1165'2 |
1159'6 |
1161'0 |
-5'0 |
1166'0 |
09:11P |
|
|
|
Jul 24 |
1180'2 |
1180'6 |
1175'0 |
1175'6 |
-5'6 |
1181'4 |
09:11P |
|
|
|
Aug 24 |
1183'0 |
1183'4 |
1178'0 |
1178'4 |
-5'4 |
1184'0 |
09:11P |
|
|
|
Sep 24 |
1170'0 |
1171'0 |
1166'0 |
1166'6 |
-5'0 |
1171'6 |
09:11P |
|
|
|
Nov 24 |
1172'0 |
1174'0 |
1169'2 |
1170'2 |
-4'2 |
1174'4 |
09:11P |
|
|
|
Jan 25 |
1184'6 |
1184'6 |
1179'6 |
1181'2 |
-3'4 |
1184'6 |
09:11P |
|
|
|
Mar 25 |
1183'0 |
1183'0 |
1178'6 |
1180'0 |
-3'0 |
1183'0 |
09:11P |
|
|
|
May 25 |
1180'4 |
1182'4 |
1180'4 |
1182'2 |
-3'6 |
1186'0 |
09:11P |
|
|
|
Jul 25 |
|
|
|
1192'2 |
0'2 |
1192'0 |
09:11P |
|
|
|
Aug 25 |
|
|
|
1200'6 |
0'0 |
1185'0 |
09:11P |
|
|
|
Sep 25 |
|
|
|
1151'6 |
0'0 |
1164'4 |
09:11P |
|
|
|
Nov 25 |
|
|
|
1158'0 |
0'0 |
1158'0 |
09:11P |
|
|
|
Jan 26 |
|
|
|
1174'2 |
0'0 |
1166'2 |
09:11P |
|
|
|
Mar 26 |
|
|
|
1140'0 |
0'0 |
1165'0 |
09:11P |
|
|
|
May 26 |
|
|
|
1140'4 |
0'0 |
1167'6 |
09:11P |
|
|
|
Jul 26 |
|
|
|
1193'4 |
0'0 |
1173'6 |
09:11P |
|
|
|
Aug 26 |
|
|
|
1167'6 |
0'0 |
1167'6 |
09:11P |
|
|
|
Sep 26 |
|
|
|
1156'4 |
0'0 |
1147'2 |
09:11P |
|
|
|
Nov 26 |
|
|
|
1136'6 |
0'0 |
1135'6 |
08:56P |
|
|
|
Jul 27 |
|
|
|
1135'4 |
0'0 |
1135'4 |
07:00P |
|
|
|
Nov 27 |
|
|
|
1100'0 |
0'0 |
1100'2 |
01:20P |
|
|
|
| My Custom Markets |
|
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
Local Conditions |
|
|
Stockton, CA |
|
|
| Chg Zip Code: |
| Temp: |
64oF |
Feels Like: |
63oF |
| Humid: |
56% |
Dew Pt: |
48oF |
| Barom: |
30.01 |
Wind Dir: |
NW |
| Cond: |
N/A |
Wind Spd: |
8 mph |
| Sunrise: |
6:15 |
Sunset: |
7:50 |
| As reported at FRENCH CAMP, CA at 7:00 PM |
|
|
|
|
|
|
|
|
| |
|
|
|
|
|
| |
|
|
|
|
Local Forecast |
|
|
Stockton, CA |
|
|
Thursday
|
Friday
|
Saturday
|
Sunday
|
Monday
|
High: 71°F
Low: 49°F
Precip: 0% |
High: 71°F
Low: 53°F
Precip: 0% |
High: 75°F
Low: 49°F
Precip: 0% |
High: 77°F
Low: 49°F
Precip: 0% |
High: 77°F
Low: 49°F
Precip: 0% |
|
|
|
|
|
|
View complete Local Weather |
|
|
|
|
|
|
|
|
My Market Watch |
|
|
| Commodities |
| @C4K |
437'0 |
-0'6 |
| @S4K |
1161'0 |
-5'0 |
| @W4K |
595'0 |
0'4 |
| @O4K |
364'6 |
-2'2 |
| Stocks |
| MSFT |
409.0600 |
1.4900 |
| WMT |
59.8700 |
0.7800 |
| XOM |
121.0500 |
0.0200 |
| TWX |
|
|
|
|
|
|
|
|
|
|
|
Quick Quote |
|
|
| Enter a symbol below |
|
|
Symbol Lookup
|
| CORN (@C4K) |
| Exchange: |
CBOT |
| Last Trade: |
437'0
|
| Change: |
-0'6 |
| Bid: |
437'0 |
| Ask: |
437'2 |
| Today's High: |
437'6 |
| Today's Low: |
436'0 |
| Volume: |
161,654 |
| Open: |
437'6 |
| Settle: |
437'6 |
| Prev: |
437'6 |
| Contract High: |
|
| Contract Low: |
|
| Updated: |
Apr-24-2024
9:10:00PM |
| 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.
|
|
|
|
|
|
|
|
