 |
Quote Ticker |
 |
 |
- CORN (Mar 26) 445'4 1'4
 - CORN (May 26) 452'6 1'4
 - CORN (Jul 26) 458'4 1'4
 - CORN (Sep 26) 452'0 1'4
 - CORN (Dec 26) 463'0 1'2
 - CORN (Mar 27) 476'2 1'2
 - CORN (May 27) 483'0 1'0
 - CORN (Jul 27) 486'4 0'6
 - SOYBEANS (Jan 26) 1052'6 10'6
 - SOYBEANS (Mar 26) 1064'6 8'4
 - SOYBEANS (May 26) 1075'6 7'6
 - SOYBEANS (Jul 26) 1087'6 7'4
 - SOYBEANS (Aug 26) 1085'0 7'2
 - SOYBEANS (Sep 26) 1070'2 6'6
 - SOYBEANS (Nov 26) 1074'0 6'2
 - SOYBEANS (Jan 27) 1084'4 6'2
 - WHEAT (Mar 26) 517'4 7'0
 - WHEAT (May 26) 526'6 5'4
 - WHEAT (Jul 26) 537'2 4'4
 - WHEAT (Sep 26) 551'2 4'4
 - WHEAT (Dec 26) 569'2 3'4
 - WHEAT (Mar 27) 586'4 4'2
 - WHEAT (May 27) 590'6 0'0
 - WHEAT (Jul 27) 593'4 0'0
 - LIVE CATTLE (Feb 26) 235.075 - 1.550
 - LIVE CATTLE (Apr 26) 235.875 - 1.500
 - LIVE CATTLE (Jun 26) 230.825 - 1.250
 - LIVE CATTLE (Aug 26) 227.750 - 1.200
 - LIVE CATTLE (Oct 26) 226.900 - 1.275
 - LIVE CATTLE (Dec 26) 227.375 - 0.950
 - LIVE CATTLE (Feb 27) 226.775 - 1.100
 - LIVE CATTLE (Apr 27) 226.000 - 1.075
 - FEEDER CATTLE (Jan 26) 360.725 - 1.450
 - FEEDER CATTLE (Mar 26) 356.900 - 2.125
 - FEEDER CATTLE (Apr 26) 356.475 - 1.650
 - FEEDER CATTLE (May 26) 354.250 - 1.725
 - FEEDER CATTLE (Aug 26) 354.425 - 1.325
 - FEEDER CATTLE (Sep 26) 352.375 - 1.575
 - FEEDER CATTLE (Oct 26) 350.000 - 1.700
 - FEEDER CATTLE (Nov 26) 346.150 - 2.425
 - LEAN HOGS (Feb 26) 85.300 -0.375
 - LEAN HOGS (Apr 26) 91.050 -0.525
 - LEAN HOGS (May 26) 95.700 0.050
 - LEAN HOGS (Jun 26) 104.075 - 0.200
 - LEAN HOGS (Jul 26) 105.025 - 0.150
 - LEAN HOGS (Aug 26) 104.025 - 0.175
 - LEAN HOGS (Oct 26) 87.525 -0.100
 - LEAN HOGS (Dec 26) 78.650 -0.050

|
 |
 |
 |
 |
 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
443'6 |
446'2 |
443'6 |
445'4 |
1'4 |
444'0 |
09:05A |
|
 |
 |
May 26 |
451'0 |
453'4 |
451'0 |
452'6 |
1'4 |
451'2 |
09:05A |
|
 |
 |
Jul 26 |
456'6 |
459'4 |
456'6 |
458'4 |
1'4 |
457'0 |
09:04A |
|
 |
 |
Sep 26 |
450'4 |
452'4 |
450'2 |
452'0 |
1'4 |
450'4 |
09:04A |
|
 |
 |
Dec 26 |
461'6 |
463'4 |
461'6 |
463'0 |
1'2 |
461'6 |
09:04A |
|
 |
 |
Mar 27 |
474'2 |
476'2 |
474'2 |
476'2 |
1'2 |
475'0 |
09:04A |
|
 |
 |
May 27 |
481'0 |
483'0 |
481'0 |
483'0 |
1'0 |
482'0 |
09:04A |
|
 |
 |
Jul 27 |
486'0 |
486'4 |
485'4 |
486'4 |
0'6 |
485'6 |
09:04A |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jan 26 |
1044'6 |
1052'6 |
1044'6 |
1052'6 |
10'6 |
1042'0 |
09:05A |
|
 |
 |
Mar 26 |
1056'6 |
1069'0 |
1056'4 |
1064'6 |
8'4 |
1056'2 |
09:05A |
|
 |
 |
May 26 |
1068'0 |
1079'6 |
1067'4 |
1075'6 |
7'6 |
1068'0 |
09:05A |
|
 |
 |
Jul 26 |
1080'2 |
1090'4 |
1079'6 |
1087'6 |
7'4 |
1080'2 |
09:04A |
|
 |
 |
Aug 26 |
1078'0 |
1087'2 |
1078'0 |
1085'0 |
7'2 |
1077'6 |
09:04A |
|
 |
 |
Sep 26 |
1064'0 |
1072'4 |
1063'4 |
1070'2 |
6'6 |
1063'4 |
09:04A |
|
 |
 |
Nov 26 |
1067'4 |
1076'2 |
1067'2 |
1074'0 |
6'2 |
1067'6 |
09:05A |
|
 |
 |
Jan 27 |
1079'2 |
1086'2 |
1079'2 |
1084'4 |
6'2 |
1078'2 |
09:04A |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
510'4 |
518'4 |
509'2 |
517'4 |
7'0 |
510'4 |
09:04A |
|
 |
 |
May 26 |
520'2 |
528'2 |
520'0 |
526'6 |
5'4 |
521'2 |
09:04A |
|
 |
 |
Jul 26 |
533'0 |
539'0 |
531'2 |
537'2 |
4'4 |
532'6 |
09:04A |
|
 |
 |
Sep 26 |
545'6 |
552'6 |
545'4 |
551'2 |
4'4 |
546'6 |
09:04A |
|
 |
 |
Dec 26 |
565'4 |
571'2 |
565'4 |
569'2 |
3'4 |
565'6 |
09:04A |
|
 |
 |
Mar 27 |
582'6 |
586'6 |
582'6 |
586'4 |
4'2 |
582'2 |
09:04A |
|
 |
 |
May 27 |
|
|
|
590'6 |
0'0 |
590'4 |
09:04A |
|
 |
 |
Jul 27 |
|
|
|
593'4 |
0'0 |
591'4 |
09:04A |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Feb 26 |
236.100 |
236.225 |
234.475 |
235.075 |
- 1.550 |
236.625 |
09:04A |
|
 |
 |
Apr 26 |
236.700 |
236.950 |
235.225 |
235.875 |
- 1.500 |
237.375 |
09:04A |
|
 |
 |
Jun 26 |
231.500 |
231.725 |
230.100 |
230.825 |
- 1.250 |
232.075 |
09:04A |
|
 |
 |
Aug 26 |
227.875 |
228.625 |
227.075 |
227.750 |
- 1.200 |
228.950 |
09:04A |
|
 |
 |
Oct 26 |
227.725 |
227.800 |
226.375 |
226.900 |
- 1.275 |
228.175 |
09:04A |
|
 |
 |
Dec 26 |
227.325 |
228.025 |
226.650 |
227.375 |
- 0.950 |
228.325 |
09:04A |
|
 |
 |
Feb 27 |
227.150 |
227.150 |
226.350 |
226.775 |
- 1.100 |
227.875 |
09:04A |
|
 |
 |
Apr 27 |
226.550 |
226.550 |
225.575 |
226.000 |
- 1.075 |
227.075 |
09:04A |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jan 26 |
361.475 |
362.475 |
359.575 |
360.725 |
- 1.450 |
362.175 |
09:04A |
|
 |
 |
Mar 26 |
357.950 |
358.750 |
355.650 |
356.900 |
- 2.125 |
359.025 |
09:04A |
|
 |
 |
Apr 26 |
357.350 |
357.700 |
354.875 |
356.475 |
- 1.650 |
358.125 |
09:04A |
|
 |
 |
May 26 |
355.000 |
355.750 |
352.950 |
354.250 |
- 1.725 |
355.975 |
09:04A |
|
 |
 |
Aug 26 |
354.875 |
354.875 |
352.825 |
354.425 |
- 1.325 |
355.750 |
09:04A |
|
 |
 |
Sep 26 |
352.550 |
352.600 |
350.975 |
352.375 |
- 1.575 |
353.950 |
09:04A |
|
 |
 |
Oct 26 |
349.775 |
350.150 |
348.925 |
350.000 |
- 1.700 |
351.700 |
09:04A |
|
 |
 |
Nov 26 |
347.125 |
347.125 |
346.150 |
346.150 |
- 2.425 |
348.575 |
09:04A |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Feb 26 |
85.675 |
85.700 |
85.100 |
85.300 |
-0.375 |
85.675 |
09:04A |
|
 |
 |
Apr 26 |
91.450 |
91.600 |
90.925 |
91.050 |
-0.525 |
91.575 |
09:04A |
|
 |
 |
May 26 |
95.275 |
95.700 |
94.775 |
95.700 |
0.050 |
95.625s |
09:04A |
|
 |
 |
Jun 26 |
104.150 |
104.225 |
103.925 |
104.075 |
- 0.200 |
104.275 |
09:04A |
|
 |
 |
Jul 26 |
105.000 |
105.100 |
104.875 |
105.025 |
- 0.150 |
105.175 |
09:04A |
|
 |
 |
Aug 26 |
104.000 |
104.125 |
103.875 |
104.025 |
- 0.175 |
104.200 |
09:04A |
|
 |
 |
Oct 26 |
87.400 |
87.625 |
87.400 |
87.525 |
-0.100 |
87.625 |
09:04A |
|
 |
 |
Dec 26 |
78.700 |
78.700 |
78.550 |
78.650 |
-0.050 |
78.700 |
09:04A |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
 |
Indexes |
 |
 |
| Index |
Last |
Chg |
| NYSE Composite |
22517 |
 |
- 53 |
|
 |
 |
|
 |
 |
- Mouse over for last update |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
|
 |
 |
 |
 |
 |
Local Conditions |
 |
 |
Sylvania, GA |
 |
 |
|
 |
 |
 |
 |
 |
 |
 |
| |
 |
 |
 |
|
|
| |
 |
 |
 |
 |
Local Forecast |
 |
 |
Sylvania, GA |
 |
 |

Wednesday
|

Thursday
|

Friday
|

Saturday
|

Sunday
|
High: 74°F Low: 56°F Precip: 0% |
High: 75°F Low: 51°F Precip: 0% |
High: 77°F Low: 56°F Precip: 0% |
High: 79°F Low: 58°F Precip: 71% |
High: 63°F Low: 40°F Precip: 74% |
|
 |
 |
 |
 |
 |
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 |
 |
 |
 |
"The only man who never makes a mistake is the man who never does anything." |
|
 |
 |
 |
 |
 |
My Market Watch |
 |
 |
| Commodities |
| @C6H |
445'4 |
1'4 |
| @S6F |
1052'6 |
10'6 |
| @W6H |
517'4 |
7'0 |
| @O6H |
311'0 |
3'0 |
| Stocks |
| MSFT |
483.8300 |
5.3200 |
| WMT |
112.4000 |
- 1.9400 |
| XOM |
119.6500 |
- 1.4000 |
| TWX |
|
|
|
 |
 |
 |
 |
|