 |
Quote Ticker |
 |
 |
- CORN (May 21) 597'0 3'0
 - CORN (Jul 21) 582'4 3'0
 - CORN (Sep 21) 530'0 2'0
 - CORN (Dec 21) 515'0 3'6
 - CORN (Mar 22) 521'4 3'4
 - CORN (May 22) 525'2 3'2
 - CORN (Jul 22) 526'6 4'0
 - CORN (Sep 22) 485'0 0'0
 - SOYBEANS (May 21) 1413'4 3'4
 - SOYBEANS (Jul 21) 1405'6 3'4
 - SOYBEANS (Aug 21) 1365'2 2'0
 - SOYBEANS (Sep 21) 1296'0 -0'2
 - SOYBEANS (Nov 21) 1265'2 1'2
 - SOYBEANS (Jan 22) 1263'4 0'2
 - SOYBEANS (Mar 22) 1239'2 0'6
 - SOYBEANS (May 22) 1233'0 0'0
 - WHEAT (May 21) 649'6 1'6
 - WHEAT (Jul 21) 652'0 1'6
 - WHEAT (Sep 21) 654'2 2'2
 - WHEAT (Dec 21) 659'4 2'2
 - WHEAT (Mar 22) 662'0 -0'4
 - WHEAT (May 22) 657'0 -2'4
 - WHEAT (Jul 22) 635'4 -1'2
 - WHEAT (Sep 22) 632'0 14'4
 - LIVE CATTLE (Apr 21) 122.250 - 0.300
 - LIVE CATTLE (Jun 21) 120.200 - 0.875
 - LIVE CATTLE (Aug 21) 120.300 - 0.725
 - LIVE CATTLE (Oct 21) 124.000 - 0.650
 - LIVE CATTLE (Dec 21) 127.500 - 0.500
 - LIVE CATTLE (Feb 22) 130.500 - 0.400
 - LIVE CATTLE (Apr 22) 131.900 - 0.275
 - LIVE CATTLE (Jun 22) 126.800 - 0.425
 - FEEDER CATTLE (Apr 21) 141.075 - 1.300
 - FEEDER CATTLE (May 21) 145.700 - 1.900
 - FEEDER CATTLE (Aug 21) 156.925 - 1.450
 - FEEDER CATTLE (Sep 21) 158.150 - 1.275
 - FEEDER CATTLE (Oct 21) 158.775 - 1.175
 - FEEDER CATTLE (Nov 21) 159.075 - 1.175
 - FEEDER CATTLE (Jan 22) 158.450 - 1.150
 - FEEDER CATTLE (Mar 22) 160.200 - 1.150
 - LEAN HOGS (Apr 21) 103.600 0.200
 - LEAN HOGS (May 21) 106.600 1.650

|
 |
 |
 |
 |
 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 21 |
594'2 |
597'2 |
594'2 |
597'0 |
3'0 |
594'0 |
02:08A |
|
 |
 |
Jul 21 |
579'4 |
582'6 |
579'4 |
582'4 |
3'0 |
579'4 |
02:08A |
|
 |
 |
Sep 21 |
527'6 |
530'0 |
526'6 |
530'0 |
2'0 |
528'0 |
02:08A |
|
 |
 |
Dec 21 |
511'0 |
515'0 |
510'2 |
515'0 |
3'6 |
511'2 |
02:08A |
|
 |
 |
Mar 22 |
517'6 |
521'4 |
517'0 |
521'4 |
3'4 |
518'0 |
02:08A |
|
 |
 |
May 22 |
520'4 |
525'2 |
520'4 |
525'2 |
3'2 |
522'0 |
02:08A |
|
 |
 |
Jul 22 |
525'0 |
526'6 |
525'0 |
526'6 |
4'0 |
522'6 |
02:08A |
|
 |
 |
Sep 22 |
485'0 |
485'0 |
485'0 |
485'0 |
0'0 |
485'0 |
02:08A |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 21 |
1410'0 |
1415'4 |
1409'4 |
1413'4 |
3'4 |
1410'0 |
02:08A |
|
 |
 |
Jul 21 |
1401'6 |
1406'6 |
1401'0 |
1405'6 |
3'4 |
1402'2 |
02:08A |
|
 |
 |
Aug 21 |
1362'6 |
1367'0 |
1361'6 |
1365'2 |
2'0 |
1363'2 |
02:08A |
|
 |
 |
Sep 21 |
1296'4 |
1298'0 |
1295'0 |
1296'0 |
-0'2 |
1296'2 |
02:08A |
|
 |
 |
Nov 21 |
1263'2 |
1266'2 |
1262'2 |
1265'2 |
1'2 |
1264'0 |
02:08A |
|
 |
 |
Jan 22 |
1261'4 |
1264'0 |
1261'4 |
1263'4 |
0'2 |
1263'2 |
02:08A |
|
 |
 |
Mar 22 |
1236'6 |
1239'2 |
1236'4 |
1239'2 |
0'6 |
1238'4 |
02:08A |
|
 |
 |
May 22 |
1233'6 |
1233'6 |
1233'0 |
1233'0 |
0'0 |
1233'0 |
02:08A |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 21 |
647'2 |
651'0 |
644'6 |
649'6 |
1'6 |
648'0 |
02:08A |
|
 |
 |
Jul 21 |
649'4 |
652'6 |
646'6 |
652'0 |
1'6 |
650'2 |
02:08A |
|
 |
 |
Sep 21 |
651'0 |
654'2 |
648'4 |
654'2 |
2'2 |
652'0 |
02:08A |
|
 |
 |
Dec 21 |
657'4 |
659'4 |
654'0 |
659'4 |
2'2 |
657'2 |
02:08A |
|
 |
 |
Mar 22 |
662'2 |
662'2 |
658'6 |
662'0 |
-0'4 |
662'4 |
02:08A |
|
 |
 |
May 22 |
659'2 |
659'2 |
657'0 |
657'0 |
-2'4 |
659'4 |
02:08A |
|
 |
 |
Jul 22 |
635'0 |
635'4 |
632'4 |
635'4 |
-1'2 |
636'6 |
02:08A |
|
 |
 |
Sep 22 |
632'4 |
632'4 |
632'0 |
632'0 |
14'4 |
637'0s |
02:08A |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Apr 21 |
122.625 |
122.975 |
121.575 |
122.250 |
- 0.300 |
122.100s |
04/14 |
|
 |
 |
Jun 21 |
120.875 |
121.475 |
119.575 |
120.200 |
- 0.875 |
120.050s |
04/14 |
|
 |
 |
Aug 21 |
120.975 |
121.350 |
119.450 |
120.300 |
- 0.725 |
120.175s |
04/14 |
|
 |
 |
Oct 21 |
124.550 |
124.725 |
123.200 |
124.000 |
- 0.650 |
123.850s |
04/14 |
|
 |
 |
Dec 21 |
128.000 |
128.175 |
126.825 |
127.500 |
- 0.500 |
127.375s |
04/14 |
|
 |
 |
Feb 22 |
130.875 |
131.000 |
129.875 |
130.500 |
- 0.400 |
130.300s |
04/14 |
|
 |
 |
Apr 22 |
131.775 |
132.200 |
131.375 |
131.900 |
- 0.275 |
131.725s |
04/14 |
|
 |
 |
Jun 22 |
126.725 |
126.800 |
126.300 |
126.800 |
- 0.425 |
126.675s |
04/14 |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Apr 21 |
142.150 |
142.250 |
140.650 |
141.075 |
- 1.300 |
141.150s |
04/14 |
|
 |
 |
May 21 |
147.125 |
147.200 |
144.625 |
145.700 |
- 1.900 |
145.425s |
04/14 |
|
 |
 |
Aug 21 |
157.825 |
157.900 |
155.925 |
156.925 |
- 1.450 |
156.700s |
04/14 |
|
 |
 |
Sep 21 |
158.950 |
158.950 |
157.200 |
158.150 |
- 1.275 |
157.925s |
04/14 |
|
 |
 |
Oct 21 |
159.500 |
159.500 |
157.850 |
158.775 |
- 1.175 |
158.600s |
04/14 |
|
 |
 |
Nov 21 |
159.500 |
159.750 |
158.425 |
159.075 |
- 1.175 |
158.975s |
04/14 |
|
 |
 |
Jan 22 |
158.200 |
158.475 |
157.500 |
158.450 |
- 1.150 |
158.325s |
04/14 |
|
 |
 |
Mar 22 |
|
|
|
160.200 |
- 1.150 |
158.025s |
04/14 |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Apr 21 |
103.700 |
103.825 |
103.400 |
103.600 |
0.200 |
103.600s |
04/14 |
|
 |
 |
May 21 |
105.400 |
106.750 |
105.325 |
106.600 |
1.650 |
106.575s |
04/14 |
|
 |
 |
My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
 |
Indexes |
 |
 |
|
 |
 |
|
 |
 |
- Mouse over for last update |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
|
 |
 |
 |
 |
 |
Local Conditions |
 |
 |
Sylvania, GA |
 |
 |
|
 |
 |
 |
 |
 |
 |
 |
|
 |
 |
 |
|
|
 |
 |
 |
 |
Local Forecast |
 |
 |
Sylvania, GA |
 |
 |

Thursday
|

Friday
|

Saturday
|

Sunday
|

Monday
|
High: 76°F Low: 62°F Precip: 80% |
High: 73°F Low: 51°F Precip: 0% |
High: 67°F Low: 52°F Precip: 80% |
High: 73°F Low: 51°F Precip: 0% |
High: 75°F Low: 50°F Precip: 0% |
|
 |
 |
 |
 |
 |
View complete Local Weather |
 |
 |
 |
 |
 |
 |
 |
 |
Calendar |
 |
 |
<
|
April 2021
|
>
|
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 |
|
|
|
|
|
|
 |
 |
 |
 |
 |
Quote of the Day |
 |
 |
 |
"I love deadlines. I like the whooshing sound they make as they fly by." |
 |
~ |
Douglas Adams, British comic and author of "Hitchhikers guide to the galaxy" |
 |
|
 |
 |
 |
 |
 |
My Market Watch |
 |
 |
Commodities |
@C1K |
597'0 |
3'0 |
@S1K |
1414'0 |
4'0 |
@W1K |
650'4 |
2'4 |
@O1K |
383'6 |
1'2 |
Stocks |
MSFT |
255.590000 |
- 2.900000 |
WMT |
139.320000 |
|
XOM |
57.320000 |
|
TWX |
|
|
|
 |
 |
 |
 |
|