 |
Quote Ticker |
 |
 |
- CORN (Sep 22) 614'6 -0'6
 - CORN (Dec 22) 612'6 -1'2
 - CORN (Mar 23) 620'2 -1'2
 - CORN (May 23) 625'0 -0'2
 - CORN (Jul 23) 624'4 -1'4
 - CORN (Sep 23) 591'4 -2'4
 - CORN (Dec 23) 581'2 -2'2
 - CORN (Mar 24) 590'4 3'0
 - SOYBEANS (Aug 22) 1690'0 73'6
 - SOYBEANS (Sep 22) 1511'0 -1'2
 - SOYBEANS (Nov 22) 1427'0 -1'6
 - SOYBEANS (Jan 23) 1432'0 -2'4
 - SOYBEANS (Mar 23) 1436'0 2'2
 - SOYBEANS (May 23) 1431'4 -2'4
 - SOYBEANS (Jul 23) 1426'6 -4'4
 - SOYBEANS (Aug 23) 1405'0 22'2
 - WHEAT (Sep 22) 784'4 3'0
 - WHEAT (Dec 22) 802'6 3'4
 - WHEAT (Mar 23) 820'6 4'2
 - WHEAT (May 23) 833'0 5'4
 - WHEAT (Jul 23) 833'2 5'2
 - WHEAT (Sep 23) 837'6 6'2
 - WHEAT (Dec 23) 844'6 7'6
 - WHEAT (Mar 24) 852'0 -3'0
 - LIVE CATTLE (Aug 22) 138.125 - 0.375
 - LIVE CATTLE (Oct 22) 143.250 - 1.050
 - LIVE CATTLE (Dec 22) 149.750 - 0.800
 - LIVE CATTLE (Feb 23) 154.525 - 0.500
 - LIVE CATTLE (Apr 23) 157.550 - 0.350
 - LIVE CATTLE (Jun 23) 152.275 - 0.250
 - LIVE CATTLE (Aug 23) 151.725 - 0.325
 - LIVE CATTLE (Oct 23) 154.850 - 0.350
 - FEEDER CATTLE (Aug 22) 178.875 - 2.475
 - FEEDER CATTLE (Sep 22) 182.700 - 3.150
 - FEEDER CATTLE (Oct 22) 185.650 - 2.125
 - FEEDER CATTLE (Nov 22) 187.525 - 1.600
 - FEEDER CATTLE (Jan 23) 188.300 - 1.275
 - FEEDER CATTLE (Mar 23) 189.275 - 1.225
 - FEEDER CATTLE (Apr 23) 191.800 - 1.075
 - FEEDER CATTLE (May 23) 193.775 - 0.900
 - LEAN HOGS (Aug 22) 122.075 0.400
 - LEAN HOGS (Oct 22) 99.775 - 0.700

|
 |
 |
 |
 |
 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Sep 22 |
615'0 |
617'4 |
613'6 |
614'6 |
-0'6 |
615'4 |
11:13P |
|
 |
 |
Dec 22 |
613'0 |
616'0 |
611'4 |
612'6 |
-1'2 |
614'0 |
11:13P |
|
 |
 |
Mar 23 |
620'2 |
623'2 |
619'2 |
620'2 |
-1'2 |
621'4 |
11:13P |
|
 |
 |
May 23 |
625'0 |
627'2 |
623'0 |
625'0 |
-0'2 |
625'2 |
11:13P |
|
 |
 |
Jul 23 |
625'4 |
627'6 |
623'4 |
624'4 |
-1'4 |
626'0 |
11:13P |
|
 |
 |
Sep 23 |
594'6 |
594'6 |
591'4 |
591'4 |
-2'4 |
594'0 |
11:13P |
|
 |
 |
Dec 23 |
582'2 |
583'4 |
581'0 |
581'2 |
-2'2 |
583'4 |
11:13P |
|
 |
 |
Mar 24 |
589'6 |
597'6 |
589'6 |
590'4 |
3'0 |
591'0s |
11:13P |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Aug 22 |
1632'0 |
1693'2 |
1632'0 |
1690'0 |
73'6 |
1693'2s |
11:13P |
|
 |
 |
Sep 22 |
1515'2 |
1523'4 |
1507'6 |
1511'0 |
-1'2 |
1512'2 |
11:13P |
|
 |
 |
Nov 22 |
1428'4 |
1433'6 |
1422'6 |
1427'0 |
-1'6 |
1428'6 |
11:13P |
|
 |
 |
Jan 23 |
1433'6 |
1439'0 |
1429'0 |
1432'0 |
-2'4 |
1434'4 |
11:13P |
|
 |
 |
Mar 23 |
1433'4 |
1437'6 |
1428'2 |
1436'0 |
2'2 |
1433'6 |
11:13P |
|
 |
 |
May 23 |
1437'0 |
1437'0 |
1430'2 |
1431'4 |
-2'4 |
1434'0 |
11:13P |
|
 |
 |
Jul 23 |
1431'4 |
1434'0 |
1425'2 |
1426'6 |
-4'4 |
1431'2 |
11:13P |
|
 |
 |
Aug 23 |
1397'6 |
1412'6 |
1396'4 |
1405'0 |
22'2 |
1406'6s |
11:12P |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Sep 22 |
781'4 |
788'4 |
781'4 |
784'4 |
3'0 |
781'4 |
11:12P |
|
 |
 |
Dec 22 |
799'2 |
807'0 |
799'2 |
802'6 |
3'4 |
799'2 |
11:12P |
|
 |
 |
Mar 23 |
818'4 |
823'6 |
818'4 |
820'6 |
4'2 |
816'4 |
11:13P |
|
 |
 |
May 23 |
832'2 |
834'4 |
832'2 |
833'0 |
5'4 |
827'4 |
11:13P |
|
 |
 |
Jul 23 |
832'6 |
835'0 |
832'6 |
833'2 |
5'2 |
828'0 |
11:13P |
|
 |
 |
Sep 23 |
831'4 |
838'6 |
831'4 |
837'6 |
6'2 |
831'4 |
11:12P |
|
 |
 |
Dec 23 |
844'2 |
844'6 |
843'6 |
844'6 |
7'6 |
837'0 |
11:12P |
|
 |
 |
Mar 24 |
852'0 |
852'0 |
852'0 |
852'0 |
-3'0 |
834'0s |
11:12P |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Aug 22 |
138.300 |
138.300 |
137.900 |
138.125 |
- 0.375 |
137.975s |
02:40P |
|
 |
 |
Oct 22 |
144.000 |
144.100 |
143.100 |
143.250 |
- 1.050 |
143.175s |
01:05P |
|
 |
 |
Dec 22 |
150.275 |
150.350 |
149.575 |
149.750 |
- 0.800 |
149.650s |
01:05P |
|
 |
 |
Feb 23 |
154.800 |
154.925 |
154.450 |
154.525 |
- 0.500 |
154.525s |
01:05P |
|
 |
 |
Apr 23 |
157.625 |
157.900 |
157.475 |
157.550 |
- 0.350 |
157.600s |
01:05P |
|
 |
 |
Jun 23 |
152.400 |
152.525 |
152.025 |
152.275 |
- 0.250 |
152.325s |
01:05P |
|
 |
 |
Aug 23 |
151.800 |
151.975 |
151.575 |
151.725 |
- 0.325 |
151.750s |
01:05P |
|
 |
 |
Oct 23 |
155.175 |
155.175 |
154.800 |
154.850 |
- 0.350 |
154.850s |
01:05P |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Aug 22 |
180.300 |
180.350 |
178.500 |
178.875 |
- 2.475 |
178.800s |
01:05P |
|
 |
 |
Sep 22 |
184.650 |
184.850 |
182.400 |
182.700 |
- 3.150 |
182.500s |
01:05P |
|
 |
 |
Oct 22 |
186.800 |
186.950 |
185.250 |
185.650 |
- 2.125 |
185.575s |
01:05P |
|
 |
 |
Nov 22 |
188.000 |
188.300 |
187.125 |
187.525 |
- 1.600 |
187.475s |
01:05P |
|
 |
 |
Jan 23 |
188.650 |
188.650 |
187.675 |
188.300 |
- 1.275 |
188.175s |
01:05P |
|
 |
 |
Mar 23 |
189.400 |
189.775 |
188.975 |
189.275 |
- 1.225 |
189.350s |
02:30P |
|
 |
 |
Apr 23 |
191.750 |
192.100 |
191.125 |
191.800 |
- 1.075 |
191.775s |
01:05P |
|
 |
 |
May 23 |
193.225 |
193.975 |
192.750 |
193.775 |
- 0.900 |
193.700s |
01:05P |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Aug 22 |
121.675 |
122.300 |
121.250 |
122.075 |
0.400 |
122.200s |
01:05P |
|
 |
 |
Oct 22 |
99.800 |
99.925 |
98.425 |
99.775 |
- 0.700 |
99.600s |
01:05P |
|
 |
 |
My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
 |
Indexes |
 |
 |
Index |
Last |
Chg |
NYSE Composite |
15264 |
 |
- 41 |
|
 |
 |
|
 |
 |
- Mouse over for last update |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
|
 |
 |
 |
 |
 |
Local Conditions |
 |
 |
Sylvania, GA |
 |
 |
|
 |
 |
 |
 |
 |
 |
 |
|
 |
 |
 |
|
|
 |
 |
 |
 |
Local Forecast |
 |
 |
Sylvania, GA |
 |
 |

Wednesday
|

Thursday
|

Friday
|

Saturday
|

Sunday
|
High: 91°F Low: 72°F Precip: 41% |
High: 88°F Low: 71°F Precip: 65% |
High: 83°F Low: 70°F Precip: 70% |
High: 84°F Low: 68°F Precip: 0% |
High: 84°F Low: 65°F Precip: 0% |
|
 |
 |
 |
 |
 |
View complete Local Weather |
 |
 |
 |
 |
 |
 |
 |
 |
Calendar |
 |
 |
<
|
August 2022
|
>
|
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 |
 |
 |
 |
"Don't worry that children never listen to you; worry that they are always watching you." |
|
 |
 |
 |
 |
 |
My Market Watch |
 |
 |
Commodities |
@C2U |
614'6 |
-0'6 |
@S2Q |
1690'0 |
73'6 |
@W2U |
784'4 |
3'0 |
@O2U |
431'2 |
-8'6 |
Stocks |
MSFT |
282.300000 |
1.980000 |
WMT |
128.870000 |
1.260000 |
XOM |
90.590000 |
1.640000 |
TWX |
|
|
|
 |
 |
 |
 |
|