|
Quote Ticker |
|
|
- CORN (Dec 24) 431'2 3'4
- CORN (Mar 25) 444'2 3'6
- CORN (May 25) 451'4 3'6
- CORN (Jul 25) 454'6 3'4
- CORN (Sep 25) 444'4 2'6
- CORN (Dec 25) 448'4 2'0
- CORN (Mar 26) 459'2 2'2
- CORN (May 26) 465'2 2'2
- SOYBEANS (Nov 24) 1016'6 1'2
- SOYBEANS (Jan 25) 1031'0 4'0
- SOYBEANS (Mar 25) 1044'4 6'0
- SOYBEANS (May 25) 1057'2 6'0
- SOYBEANS (Jul 25) 1068'4 6'0
- SOYBEANS (Aug 25) 1067'4 5'6
- SOYBEANS (Sep 25) 1053'6 4'4
- SOYBEANS (Nov 25) 1052'2 3'6
- WHEAT (Dec 24) 572'0 1'0
- WHEAT (Mar 25) 587'0 -1'4
- WHEAT (May 25) 597'2 -1'2
- WHEAT (Jul 25) 604'4 -0'4
- WHEAT (Sep 25) 616'2 0'0
- WHEAT (Dec 25) 632'2 0'4
- WHEAT (Mar 26) 642'4 1'0
- WHEAT (May 26) 645'0 0'6
- LIVE CATTLE (Dec 24) 183.700 - 2.125
- LIVE CATTLE (Feb 25) 185.375 - 2.125
- LIVE CATTLE (Apr 25) 186.575 - 1.725
- LIVE CATTLE (Jun 25) 181.075 - 1.500
- LIVE CATTLE (Aug 25) 179.575 - 1.150
- LIVE CATTLE (Oct 25) 180.900 - 1.050
- LIVE CATTLE (Dec 25) 182.100 - 0.975
- LIVE CATTLE (Feb 26) 182.625 - 0.950
- FEEDER CATTLE (Nov 24) 245.425 - 2.225
- FEEDER CATTLE (Jan 25) 241.425 - 2.900
- FEEDER CATTLE (Mar 25) 239.350 - 2.875
- FEEDER CATTLE (Apr 25) 240.475 - 2.600
- FEEDER CATTLE (May 25) 241.125 - 2.250
- FEEDER CATTLE (Aug 25) 246.950 - 2.150
- FEEDER CATTLE (Sep 25) 246.400 - 1.925
- FEEDER CATTLE (Oct 25) 245.825 - 1.675
- LEAN HOGS (Dec 24) 80.600 -0.775
- LEAN HOGS (Feb 25) 84.975 -0.475
- LEAN HOGS (Apr 25) 89.300 0.075
- LEAN HOGS (May 25) 92.150 0.075
- LEAN HOGS (Jun 25) 98.875 0.325
- LEAN HOGS (Jul 25) 98.975 0.325
- LEAN HOGS (Aug 25) 97.500 0.425
- LEAN HOGS (Oct 25) 80.900 0.250
|
|
|
|
|
|
Futures |
|
|
|
@C - CORN - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Dec 24 |
427'4 |
434'6 |
426'6 |
431'2 |
3'4 |
431'0s |
07:00A |
|
|
|
Mar 25 |
440'4 |
447'6 |
440'0 |
444'2 |
3'6 |
444'2s |
07:00A |
|
|
|
May 25 |
447'4 |
454'2 |
447'2 |
451'4 |
3'6 |
451'4s |
07:00A |
|
|
|
Jul 25 |
451'4 |
457'0 |
451'0 |
454'6 |
3'4 |
455'0s |
07:00A |
|
|
|
Sep 25 |
443'0 |
447'0 |
441'4 |
444'4 |
2'6 |
445'6s |
07:00A |
|
|
|
Dec 25 |
447'0 |
451'0 |
445'4 |
448'4 |
2'0 |
449'0s |
07:00A |
|
|
|
Mar 26 |
457'2 |
461'0 |
456'6 |
459'2 |
2'2 |
459'4s |
07:00A |
|
|
|
May 26 |
463'6 |
467'0 |
463'0 |
465'2 |
2'2 |
465'4s |
11/08 |
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Nov 24 |
1015'0 |
1030'0 |
1006'0 |
1016'6 |
1'2 |
1016'6s |
07:00A |
|
|
|
Jan 25 |
1025'0 |
1044'0 |
1017'4 |
1031'0 |
4'0 |
1030'2s |
07:00A |
|
|
|
Mar 25 |
1036'4 |
1055'0 |
1029'4 |
1044'4 |
6'0 |
1043'4s |
07:00A |
|
|
|
May 25 |
1050'0 |
1067'2 |
1042'6 |
1057'2 |
6'0 |
1056'6s |
07:00A |
|
|
|
Jul 25 |
1061'4 |
1078'6 |
1054'2 |
1068'4 |
6'0 |
1068'2s |
07:00A |
|
|
|
Aug 25 |
1061'0 |
1076'6 |
1053'2 |
1067'4 |
5'6 |
1067'2s |
11/08 |
|
|
|
Sep 25 |
1049'0 |
1062'2 |
1041'0 |
1053'6 |
4'4 |
1054'0s |
11/08 |
|
|
|
Nov 25 |
1045'2 |
1060'4 |
1040'0 |
1052'2 |
3'6 |
1052'4s |
07:00A |
|
|
|
|
@W - WHEAT - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Dec 24 |
572'4 |
578'6 |
566'4 |
572'0 |
1'0 |
572'4s |
07:00A |
|
|
|
Mar 25 |
589'4 |
593'4 |
582'0 |
587'0 |
-1'4 |
587'4s |
07:00A |
|
|
|
May 25 |
599'0 |
603'0 |
592'0 |
597'2 |
-1'2 |
597'6s |
07:00A |
|
|
|
Jul 25 |
605'0 |
609'0 |
598'2 |
604'4 |
-0'4 |
605'0s |
07:00A |
|
|
|
Sep 25 |
616'4 |
620'2 |
610'2 |
616'2 |
0'0 |
617'0s |
07:00A |
|
|
|
Dec 25 |
630'6 |
635'4 |
626'0 |
632'2 |
0'4 |
632'4s |
07:00A |
|
|
|
Mar 26 |
640'4 |
643'2 |
638'2 |
642'4 |
1'0 |
643'2s |
11/08 |
|
|
|
May 26 |
645'0 |
645'0 |
645'0 |
645'0 |
0'6 |
645'4s |
11/08 |
|
|
|
|
@LE - LIVE CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Dec 24 |
184.750 |
184.825 |
183.450 |
183.700 |
- 2.125 |
183.700s |
07:00A |
|
|
|
Feb 25 |
186.425 |
186.550 |
185.125 |
185.375 |
- 2.125 |
185.300s |
07:00A |
|
|
|
Apr 25 |
187.325 |
187.400 |
186.200 |
186.575 |
- 1.725 |
186.525s |
07:00A |
|
|
|
Jun 25 |
181.700 |
181.700 |
180.425 |
181.075 |
- 1.500 |
181.075s |
07:00A |
|
|
|
Aug 25 |
179.900 |
180.075 |
178.825 |
179.575 |
- 1.150 |
179.625s |
07:00A |
|
|
|
Oct 25 |
181.000 |
181.400 |
180.250 |
180.900 |
- 1.050 |
180.950s |
07:00A |
|
|
|
Dec 25 |
181.950 |
182.550 |
181.500 |
182.100 |
- 0.975 |
182.175s |
07:00A |
|
|
|
Feb 26 |
182.300 |
182.625 |
182.000 |
182.625 |
- 0.950 |
182.625s |
11/08 |
|
|
|
|
@GF - FEEDER CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Nov 24 |
246.650 |
246.800 |
244.575 |
245.425 |
- 2.225 |
245.425s |
07:00A |
|
|
|
Jan 25 |
243.250 |
243.250 |
240.275 |
241.425 |
- 2.900 |
241.425s |
07:00A |
|
|
|
Mar 25 |
241.000 |
241.000 |
238.250 |
239.350 |
- 2.875 |
239.375s |
07:00A |
|
|
|
Apr 25 |
242.850 |
242.850 |
239.425 |
240.475 |
- 2.600 |
240.550s |
07:00A |
|
|
|
May 25 |
242.275 |
242.275 |
239.775 |
241.125 |
- 2.250 |
241.150s |
07:00A |
|
|
|
Aug 25 |
247.400 |
247.850 |
245.850 |
246.950 |
- 2.150 |
247.000s |
07:00A |
|
|
|
Sep 25 |
246.800 |
246.800 |
245.400 |
246.400 |
- 1.925 |
246.450s |
11/08 |
|
|
|
Oct 25 |
246.225 |
246.225 |
245.025 |
245.825 |
- 1.675 |
245.825s |
11/08 |
|
|
|
|
@HE - LEAN HOGS - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Dec 24 |
80.500 |
81.175 |
79.800 |
80.600 |
-0.775 |
80.425s |
07:00A |
|
|
|
Feb 25 |
84.750 |
85.475 |
84.300 |
84.975 |
-0.475 |
84.825s |
07:00A |
|
|
|
Apr 25 |
88.475 |
89.350 |
88.375 |
89.300 |
0.075 |
89.250s |
07:00A |
|
|
|
May 25 |
91.550 |
92.150 |
91.400 |
92.150 |
0.075 |
92.025s |
11/08 |
|
|
|
Jun 25 |
98.075 |
98.975 |
97.875 |
98.875 |
0.325 |
98.900s |
07:00A |
|
|
|
Jul 25 |
98.175 |
99.125 |
98.050 |
98.975 |
0.325 |
99.000s |
07:00A |
|
|
|
Aug 25 |
96.675 |
97.550 |
96.425 |
97.500 |
0.425 |
97.475s |
07:00A |
|
|
|
Oct 25 |
80.550 |
80.975 |
80.300 |
80.900 |
0.250 |
80.900s |
07:00A |
|
|
|
My Custom Markets |
|
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
|
|
|
|
|
|
|
|
Indexes |
|
|
Index |
Last |
Chg |
NYSE Composite |
19937 |
|
61 |
|
|
|
|
|
|
- Mouse over for last update |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
Local Conditions |
|
|
Sylvania, GA |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
Local Forecast |
|
|
Sylvania, GA |
|
|
Sunday
|
Monday
|
Tuesday
|
Wednesday
|
Thursday
|
High: 73°F Low: 62°F Precip: 46% |
High: 77°F Low: 63°F Precip: 60% |
High: 73°F Low: 55°F Precip: 0% |
High: 64°F Low: 46°F Precip: 0% |
High: 67°F Low: 48°F Precip: 55% |
|
|
|
|
|
|
View complete Local Weather |
|
|
|
|
|
|
|
|
Calendar |
|
|
<
|
November 2024
|
>
|
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 |
|
|
|
"Human history becomes more and more a race between education and catastrophe." |
|
|
|
|
|
|
My Market Watch |
|
|
Commodities |
@C4Z |
431'2 |
3'4 |
@S4X |
1016'6 |
1'2 |
@W4Z |
572'0 |
1'0 |
@O4Z |
363'0 |
-21'6 |
Stocks |
MSFT |
422.5400 |
- 2.8900 |
WMT |
84.8300 |
0.9800 |
XOM |
121.1100 |
- 0.0400 |
TWX |
|
|
|
|
|
|
|
|