 |
Quote Ticker |
 |
 |
- CORN (Dec 23) 466'2 -2'4
 - CORN (Mar 24) 486'6 -2'4
 - CORN (May 24) 498'6 -2'0
 - CORN (Jul 24) 507'0 -2'0
 - CORN (Sep 24) 508'4 -1'0
 - CORN (Dec 24) 513'4 -0'6
 - CORN (Mar 25) 522'4 -0'4
 - CORN (May 25) 527'6 -0'4
 - SOYBEANS (Jan 24) 1306'2 -7'6
 - SOYBEANS (Mar 24) 1325'0 -7'2
 - SOYBEANS (May 24) 1339'6 -7'0
 - SOYBEANS (Jul 24) 1345'4 -6'4
 - SOYBEANS (Aug 24) 1324'6 -6'0
 - SOYBEANS (Sep 24) 1286'2 -5'2
 - SOYBEANS (Nov 24) 1271'2 -4'0
 - SOYBEANS (Jan 25) 1279'2 -4'2
 - WHEAT (Dec 23) 618'4 -11'0
 - WHEAT (Mar 24) 632'2 -10'4
 - WHEAT (May 24) 641'2 -9'0
 - WHEAT (Jul 24) 646'0 -7'4
 - WHEAT (Sep 24) 654'2 -6'0
 - WHEAT (Dec 24) 666'2 -4'6
 - WHEAT (Mar 25) 675'4 -3'0
 - WHEAT (May 25) 678'0 -1'4
 - LIVE CATTLE (Dec 23) 165.600 3.100
 - LIVE CATTLE (Feb 24) 165.800 3.200
 - LIVE CATTLE (Apr 24) 169.350 3.350
 - LIVE CATTLE (Jun 24) 166.400 2.675
 - LIVE CATTLE (Aug 24) 166.625 2.325
 - LIVE CATTLE (Oct 24) 171.250 2.075
 - LIVE CATTLE (Dec 24) 175.100 2.125
 - LIVE CATTLE (Feb 25) 177.800 1.975
 - FEEDER CATTLE (Jan 24) 215.400 5.025
 - FEEDER CATTLE (Mar 24) 216.150 4.900
 - FEEDER CATTLE (Apr 24) 219.225 4.775
 - FEEDER CATTLE (May 24) 222.625 5.075
 - FEEDER CATTLE (Aug 24) 235.000 4.700
 - FEEDER CATTLE (Sep 24) 237.700 4.275
 - FEEDER CATTLE (Oct 24) 240.325 4.150
 - FEEDER CATTLE (Nov 24) 241.450 4.325
 - LEAN HOGS (Dec 23) 68.375 0.875
 - LEAN HOGS (Feb 24) 68.750 1.200
 - LEAN HOGS (Apr 24) 76.100 1.525
 - LEAN HOGS (May 24) 83.425 1.200
 - LEAN HOGS (Jun 24) 91.400 0.925
 - LEAN HOGS (Jul 24) 93.725 0.825
 - LEAN HOGS (Aug 24) 94.575 0.675
 - LEAN HOGS (Oct 24) 82.050 0.675

|
 |
 |
 |
 |
 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Dec 23 |
468'0 |
472'0 |
466'2 |
466'2 |
-2'4 |
465'6s |
12/08 |
|
 |
 |
Mar 24 |
487'4 |
492'0 |
484'0 |
486'6 |
-2'4 |
485'4s |
12/08 |
|
 |
 |
May 24 |
499'0 |
503'0 |
496'0 |
498'6 |
-2'0 |
497'4s |
12/08 |
|
 |
 |
Jul 24 |
507'4 |
511'0 |
504'4 |
507'0 |
-2'0 |
506'0s |
12/08 |
|
 |
 |
Sep 24 |
508'0 |
511'2 |
505'6 |
508'4 |
-1'0 |
507'4s |
12/08 |
|
 |
 |
Dec 24 |
512'6 |
515'6 |
510'6 |
513'4 |
-0'6 |
512'4s |
12/08 |
|
 |
 |
Mar 25 |
522'4 |
526'0 |
521'2 |
522'4 |
-0'4 |
522'6s |
12/08 |
|
 |
 |
May 25 |
529'4 |
530'0 |
526'2 |
527'6 |
-0'4 |
527'6s |
12/08 |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jan 24 |
1312'4 |
1330'6 |
1299'0 |
1306'2 |
-7'6 |
1304'0s |
12/08 |
|
 |
 |
Mar 24 |
1330'6 |
1348'0 |
1318'0 |
1325'0 |
-7'2 |
1323'0s |
12/08 |
|
 |
 |
May 24 |
1350'0 |
1360'6 |
1332'6 |
1339'6 |
-7'0 |
1337'2s |
12/08 |
|
 |
 |
Jul 24 |
1350'4 |
1366'2 |
1339'2 |
1345'4 |
-6'4 |
1344'0s |
12/08 |
|
 |
 |
Aug 24 |
1333'4 |
1344'4 |
1319'4 |
1324'6 |
-6'0 |
1323'2s |
12/08 |
|
 |
 |
Sep 24 |
1293'6 |
1303'2 |
1281'4 |
1286'2 |
-5'2 |
1285'2s |
12/08 |
|
 |
 |
Nov 24 |
1273'0 |
1288'0 |
1265'6 |
1271'2 |
-4'0 |
1270'4s |
12/08 |
|
 |
 |
Jan 25 |
1283'2 |
1294'4 |
1275'6 |
1279'2 |
-4'2 |
1279'0s |
12/08 |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Dec 23 |
618'6 |
619'0 |
618'0 |
618'4 |
-11'0 |
615'0s |
12/08 |
|
 |
 |
Mar 24 |
641'0 |
645'0 |
628'6 |
632'2 |
-10'4 |
631'6s |
12/08 |
|
 |
 |
May 24 |
648'6 |
651'2 |
637'4 |
641'2 |
-9'0 |
640'4s |
12/08 |
|
 |
 |
Jul 24 |
650'6 |
654'0 |
642'0 |
646'0 |
-7'4 |
645'4s |
12/08 |
|
 |
 |
Sep 24 |
658'0 |
661'4 |
650'6 |
654'2 |
-6'0 |
654'6s |
12/08 |
|
 |
 |
Dec 24 |
671'2 |
672'2 |
662'6 |
666'2 |
-4'6 |
666'6s |
12/08 |
|
 |
 |
Mar 25 |
675'6 |
680'0 |
669'6 |
675'4 |
-3'0 |
675'4s |
12/08 |
|
 |
 |
May 25 |
|
|
|
678'0 |
-1'4 |
677'0s |
12/08 |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Dec 23 |
162.800 |
165.750 |
162.275 |
165.600 |
3.100 |
165.450s |
12/08 |
|
 |
 |
Feb 24 |
162.800 |
166.325 |
162.675 |
165.800 |
3.200 |
165.725s |
12/08 |
|
 |
 |
Apr 24 |
166.225 |
169.775 |
166.025 |
169.350 |
3.350 |
169.300s |
12/08 |
|
 |
 |
Jun 24 |
163.700 |
166.975 |
163.700 |
166.400 |
2.675 |
166.325s |
12/08 |
|
 |
 |
Aug 24 |
164.300 |
167.200 |
164.275 |
166.625 |
2.325 |
166.625s |
12/08 |
|
 |
 |
Oct 24 |
169.550 |
171.550 |
168.950 |
171.250 |
2.075 |
171.125s |
12/08 |
|
 |
 |
Dec 24 |
173.250 |
175.400 |
172.650 |
175.100 |
2.125 |
174.975s |
12/08 |
|
 |
 |
Feb 25 |
176.050 |
178.150 |
175.525 |
177.800 |
1.975 |
177.650s |
12/08 |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jan 24 |
210.500 |
216.575 |
210.400 |
215.400 |
5.025 |
215.300s |
12/08 |
|
 |
 |
Mar 24 |
211.600 |
217.125 |
211.425 |
216.150 |
4.900 |
216.075s |
12/08 |
|
 |
 |
Apr 24 |
215.000 |
220.000 |
214.950 |
219.225 |
4.775 |
219.200s |
12/08 |
|
 |
 |
May 24 |
218.375 |
223.100 |
218.250 |
222.625 |
5.075 |
222.675s |
12/08 |
|
 |
 |
Aug 24 |
230.500 |
235.500 |
230.500 |
235.000 |
4.700 |
235.000s |
12/08 |
|
 |
 |
Sep 24 |
234.875 |
237.875 |
233.950 |
237.700 |
4.275 |
237.775s |
12/08 |
|
 |
 |
Oct 24 |
237.675 |
240.325 |
236.900 |
240.325 |
4.150 |
240.200s |
12/08 |
|
 |
 |
Nov 24 |
238.850 |
241.700 |
237.000 |
241.450 |
4.325 |
241.600s |
12/08 |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Dec 23 |
67.500 |
68.500 |
67.250 |
68.375 |
0.875 |
68.425s |
12/08 |
|
 |
 |
Feb 24 |
67.775 |
69.300 |
67.250 |
68.750 |
1.200 |
68.975s |
12/08 |
|
 |
 |
Apr 24 |
74.825 |
76.300 |
74.350 |
76.100 |
1.525 |
76.150s |
12/08 |
|
 |
 |
May 24 |
82.500 |
83.450 |
82.100 |
83.425 |
1.200 |
83.300s |
12/08 |
|
 |
 |
Jun 24 |
90.500 |
91.675 |
90.175 |
91.400 |
0.925 |
91.425s |
12/08 |
|
 |
 |
Jul 24 |
93.075 |
94.025 |
92.650 |
93.725 |
0.825 |
93.675s |
12/08 |
|
 |
 |
Aug 24 |
93.975 |
94.850 |
93.675 |
94.575 |
0.675 |
94.575s |
12/08 |
|
 |
 |
Oct 24 |
81.400 |
82.200 |
81.200 |
82.050 |
0.675 |
82.075s |
12/08 |
|
 |
 |
My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
 |
Indexes |
 |
 |
Index |
Last |
Chg |
NYSE Composite |
16207 |
 |
71 |
|
 |
 |
|
 |
 |
- Mouse over for last update |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
|
 |
 |
 |
 |
 |
Local Conditions |
 |
 |
Sylvania, GA |
 |
 |
|
 |
 |
 |
 |
 |
 |
 |
|
 |
 |
 |
|
|
 |
 |
 |
 |
Local Forecast |
 |
 |
Sylvania, GA |
 |
 |

Saturday
|

Sunday
|

Monday
|

Tuesday
|

Wednesday
|
High: 80°F Low: 52°F Precip: 0% |
High: 74°F Low: 47°F Precip: 80% |
High: 55°F Low: 35°F Precip: 49% |
High: 57°F Low: 31°F Precip: 0% |
High: 60°F Low: 35°F Precip: 0% |
|
 |
 |
 |
 |
 |
View complete Local Weather |
 |
 |
 |
 |
 |
 |
 |
 |
Calendar |
 |
 |
<
|
December 2023
|
>
|
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 |
 |
 |
 |
"Men are not disturbed by things, but the view they take of things." |
|
 |
 |
 |
 |
 |
My Market Watch |
 |
 |
Commodities |
@C3Z |
466'2 |
-2'4 |
@S4F |
1306'2 |
-7'6 |
@W3Z |
618'4 |
-11'0 |
@O3Z |
384'0 |
-6'0 |
Stocks |
MSFT |
374.2300 |
3.2800 |
WMT |
150.8600 |
- 1.6000 |
XOM |
99.5500 |
1.1300 |
TWX |
|
|
|
 |
 |
 |
 |
|