 |
Quote Ticker |
 |
 |
- CORN (Mar 26) 445'2 1'2
 - CORN (May 26) 452'2 1'0
 - CORN (Jul 26) 458'2 1'2
 - CORN (Sep 26) 451'4 1'0
 - CORN (Dec 26) 462'4 0'6
 - CORN (Mar 27) 475'4 0'4
 - CORN (May 27) 482'2 0'2
 - CORN (Jul 27) 485'4 -0'2
 - SOYBEANS (Jan 26) 1044'6 2'6
 - SOYBEANS (Mar 26) 1065'0 8'6
 - SOYBEANS (May 26) 1076'0 8'0
 - SOYBEANS (Jul 26) 1087'2 7'0
 - SOYBEANS (Aug 26) 1084'4 6'6
 - SOYBEANS (Sep 26) 1070'2 6'6
 - SOYBEANS (Nov 26) 1074'2 6'4
 - SOYBEANS (Jan 27) 1085'2 7'0
 - WHEAT (Mar 26) 512'0 1'4
 - WHEAT (May 26) 522'6 1'4
 - WHEAT (Jul 26) 534'0 1'2
 - WHEAT (Sep 26) 547'4 0'6
 - WHEAT (Dec 26) 567'0 1'2
 - WHEAT (Mar 27) 581'6 0'0
 - WHEAT (May 27) 590'6 0'0
 - WHEAT (Jul 27) 593'4 0'0
 - LIVE CATTLE (Feb 26) 236.675 0.750
 - LIVE CATTLE (Apr 26) 237.350 0.575
 - LIVE CATTLE (Jun 26) 232.050 0.650
 - LIVE CATTLE (Aug 26) 228.875 0.725
 - LIVE CATTLE (Oct 26) 228.125 0.800
 - LIVE CATTLE (Dec 26) 228.375 0.825
 - LIVE CATTLE (Feb 27) 227.850 0.875
 - LIVE CATTLE (Apr 27) 227.075 0.825
 - FEEDER CATTLE (Jan 26) 362.400 3.200
 - FEEDER CATTLE (Mar 26) 359.075 3.450
 - FEEDER CATTLE (Apr 26) 358.200 3.225
 - FEEDER CATTLE (May 26) 356.025 3.175
 - FEEDER CATTLE (Aug 26) 355.875 3.350
 - FEEDER CATTLE (Sep 26) 353.950 3.500
 - FEEDER CATTLE (Oct 26) 351.775 3.550
 - FEEDER CATTLE (Nov 26) 348.575 3.100
 - LEAN HOGS (Feb 26) 85.750 -0.475
 - LEAN HOGS (Apr 26) 91.675 0.075
 - LEAN HOGS (May 26) 95.700 0.050
 - LEAN HOGS (Jun 26) 104.350 - 0.050
 - LEAN HOGS (Jul 26) 105.200 0.025
 - LEAN HOGS (Aug 26) 104.200 0.125
 - LEAN HOGS (Oct 26) 87.550 0.375
 - LEAN HOGS (Dec 26) 78.625 0.400

|
 |
 |
 |
 |
 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
443'6 |
445'2 |
443'6 |
445'2 |
1'2 |
444'0 |
02:34A |
|
 |
 |
May 26 |
451'0 |
452'4 |
451'0 |
452'2 |
1'0 |
451'2 |
02:34A |
|
 |
 |
Jul 26 |
456'6 |
458'4 |
456'6 |
458'2 |
1'2 |
457'0 |
02:34A |
|
 |
 |
Sep 26 |
450'4 |
451'6 |
450'2 |
451'4 |
1'0 |
450'4 |
02:34A |
|
 |
 |
Dec 26 |
461'6 |
462'6 |
461'6 |
462'4 |
0'6 |
461'6 |
02:34A |
|
 |
 |
Mar 27 |
474'2 |
475'4 |
474'2 |
475'4 |
0'4 |
475'0 |
02:34A |
|
 |
 |
May 27 |
481'0 |
482'2 |
481'0 |
482'2 |
0'2 |
482'0 |
02:33A |
|
 |
 |
Jul 27 |
486'0 |
486'0 |
485'4 |
485'4 |
-0'2 |
485'6 |
02:33A |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jan 26 |
1044'6 |
1044'6 |
1044'6 |
1044'6 |
2'6 |
1042'0 |
02:34A |
|
 |
 |
Mar 26 |
1056'6 |
1067'4 |
1056'4 |
1065'0 |
8'6 |
1056'2 |
02:34A |
|
 |
 |
May 26 |
1068'0 |
1078'4 |
1067'4 |
1076'0 |
8'0 |
1068'0 |
02:34A |
|
 |
 |
Jul 26 |
1080'2 |
1090'0 |
1079'6 |
1087'2 |
7'0 |
1080'2 |
02:34A |
|
 |
 |
Aug 26 |
1078'0 |
1086'6 |
1078'0 |
1084'4 |
6'6 |
1077'6 |
02:34A |
|
 |
 |
Sep 26 |
1064'0 |
1072'0 |
1063'4 |
1070'2 |
6'6 |
1063'4 |
02:34A |
|
 |
 |
Nov 26 |
1067'4 |
1075'6 |
1067'2 |
1074'2 |
6'4 |
1067'6 |
02:34A |
|
 |
 |
Jan 27 |
1079'2 |
1086'2 |
1079'2 |
1085'2 |
7'0 |
1078'2 |
02:34A |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
510'4 |
513'0 |
509'2 |
512'0 |
1'4 |
510'4 |
02:34A |
|
 |
 |
May 26 |
520'2 |
523'2 |
520'0 |
522'6 |
1'4 |
521'2 |
02:34A |
|
 |
 |
Jul 26 |
533'0 |
534'4 |
531'2 |
534'0 |
1'2 |
532'6 |
02:34A |
|
 |
 |
Sep 26 |
545'6 |
548'4 |
545'4 |
547'4 |
0'6 |
546'6 |
02:34A |
|
 |
 |
Dec 26 |
565'4 |
567'4 |
565'4 |
567'0 |
1'2 |
565'6 |
02:34A |
|
 |
 |
Mar 27 |
|
|
|
581'6 |
0'0 |
582'2 |
02:34A |
|
 |
 |
May 27 |
|
|
|
590'6 |
0'0 |
590'4 |
02:33A |
|
 |
 |
Jul 27 |
|
|
|
593'4 |
0'0 |
591'4 |
02:34A |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Feb 26 |
236.475 |
237.450 |
235.900 |
236.675 |
0.750 |
236.625s |
01/06 |
|
 |
 |
Apr 26 |
237.250 |
238.200 |
236.600 |
237.350 |
0.575 |
237.375s |
01/06 |
|
 |
 |
Jun 26 |
232.000 |
232.750 |
231.250 |
232.050 |
0.650 |
232.075s |
01/06 |
|
 |
 |
Aug 26 |
228.825 |
229.575 |
228.100 |
228.875 |
0.725 |
228.950s |
01/06 |
|
 |
 |
Oct 26 |
227.950 |
228.775 |
227.350 |
228.125 |
0.800 |
228.175s |
01/06 |
|
 |
 |
Dec 26 |
227.875 |
228.925 |
227.600 |
228.375 |
0.825 |
228.325s |
01/06 |
|
 |
 |
Feb 27 |
227.875 |
228.475 |
227.200 |
227.850 |
0.875 |
227.875s |
01/06 |
|
 |
 |
Apr 27 |
227.000 |
227.475 |
226.500 |
227.075 |
0.825 |
227.075s |
01/06 |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jan 26 |
361.275 |
362.650 |
360.600 |
362.400 |
3.200 |
362.175s |
01/06 |
|
 |
 |
Mar 26 |
357.725 |
359.400 |
357.250 |
359.075 |
3.450 |
359.025s |
01/06 |
|
 |
 |
Apr 26 |
356.750 |
358.525 |
356.325 |
358.200 |
3.225 |
358.125s |
01/06 |
|
 |
 |
May 26 |
354.775 |
356.250 |
354.225 |
356.025 |
3.175 |
355.975s |
01/06 |
|
 |
 |
Aug 26 |
354.800 |
356.000 |
353.825 |
355.875 |
3.350 |
355.750s |
01/06 |
|
 |
 |
Sep 26 |
352.225 |
354.125 |
352.100 |
353.950 |
3.500 |
353.950s |
01/06 |
|
 |
 |
Oct 26 |
350.000 |
351.775 |
349.950 |
351.775 |
3.550 |
351.700s |
01/06 |
|
 |
 |
Nov 26 |
348.175 |
348.575 |
347.225 |
348.575 |
3.100 |
348.575s |
01/06 |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Feb 26 |
85.600 |
86.150 |
84.925 |
85.750 |
-0.475 |
85.675s |
01/06 |
|
 |
 |
Apr 26 |
91.000 |
91.925 |
90.550 |
91.675 |
0.075 |
91.575s |
01/06 |
|
 |
 |
May 26 |
95.275 |
95.700 |
94.775 |
95.700 |
0.050 |
95.625s |
01/06 |
|
 |
 |
Jun 26 |
103.575 |
104.475 |
103.475 |
104.350 |
- 0.050 |
104.275s |
01/06 |
|
 |
 |
Jul 26 |
104.750 |
105.275 |
104.450 |
105.200 |
0.025 |
105.175s |
01/06 |
|
 |
 |
Aug 26 |
103.525 |
104.275 |
103.450 |
104.200 |
0.125 |
104.200s |
01/06 |
|
 |
 |
Oct 26 |
86.875 |
87.675 |
86.875 |
87.550 |
0.375 |
87.625s |
01/06 |
|
 |
 |
Dec 26 |
78.075 |
78.725 |
78.075 |
78.625 |
0.400 |
78.700s |
01/06 |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
 |
Indexes |
 |
 |
| Index |
Last |
Chg |
| NYSE Composite |
22570 |
 |
138 |
|
 |
 |
|
 |
 |
- Mouse over for last update |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
|
 |
 |
 |
 |
 |
Local Conditions |
 |
 |
Sylvania, GA |
 |
 |
|
 |
 |
 |
 |
 |
 |
 |
| |
 |
 |
 |
|
|
| |
 |
 |
 |
 |
Local Forecast |
 |
 |
Sylvania, GA |
 |
 |

Wednesday
|

Thursday
|

Friday
|

Saturday
|

Sunday
|
High: 74°F Low: 55°F Precip: 0% |
High: 74°F Low: 50°F Precip: 0% |
High: 77°F Low: 55°F Precip: 0% |
High: 78°F Low: 58°F Precip: 48% |
High: 62°F Low: 40°F Precip: 56% |
|
 |
 |
 |
 |
 |
View complete Local Weather |
 |
 |
 |
 |
 |
 |
 |
 |
Calendar |
 |
 |
|
<
|
January 2026
|
>
|
| S |
M |
T |
W |
T |
F |
S |
| |
|
|
|
1 |
2 |
3 |
| 4 |
5 |
6 |
7 |
8 |
9 |
10 |
| 11 |
12 |
13 |
14 |
15 |
16 |
17 |
| 18 |
19 |
20 |
21 |
22 |
23 |
24 |
| 25 |
26 |
27 |
28 |
29 |
30 |
31 |
|
|
|
|
|
 |
 |
 |
 |
 |
Quote of the Day |
 |
 |
 |
"Managing is like holding a dove in your hand. Squeeze to hard and you kill it; not hard enough and it flies away." |
|
 |
 |
 |
 |
 |
My Market Watch |
 |
 |
| Commodities |
| @C6H |
445'2 |
1'2 |
| @S6F |
1044'6 |
2'6 |
| @W6H |
512'0 |
1'4 |
| @O6H |
309'4 |
1'4 |
| Stocks |
| MSFT |
478.5100 |
5.6600 |
| WMT |
114.3400 |
1.6300 |
| XOM |
121.0500 |
- 4.3100 |
| TWX |
|
|
|
 |
 |
 |
 |
|