 |
Quote Ticker |
 |
 |
- CORN (Jul 25) 418'4 -9'4
 - CORN (Sep 25) 417'6 -8'0
 - CORN (Dec 25) 434'2 -7'4
 - CORN (Mar 26) 449'6 -7'4
 - CORN (May 26) 459'6 -7'2
 - CORN (Jul 26) 466'0 -7'0
 - CORN (Sep 26) 455'4 -7'0
 - CORN (Dec 26) 462'2 -7'0
 - SOYBEANS (Jul 25) 1058'0 -9'2
 - SOYBEANS (Aug 25) 1061'4 -9'4
 - SOYBEANS (Sep 25) 1039'6 -13'6
 - SOYBEANS (Nov 25) 1046'4 -14'0
 - SOYBEANS (Jan 26) 1061'0 -13'4
 - SOYBEANS (Mar 26) 1072'4 -13'0
 - SOYBEANS (May 26) 1083'0 -12'2
 - SOYBEANS (Jul 26) 1092'0 -11'6
 - WHEAT (Jul 25) 553'4 -15'0
 - WHEAT (Sep 25) 570'2 -14'0
 - WHEAT (Dec 25) 593'2 -13'2
 - WHEAT (Mar 26) 613'0 -13'0
 - WHEAT (May 26) 623'6 -12'2
 - WHEAT (Jul 26) 630'4 -11'2
 - WHEAT (Sep 26) 641'4 -10'2
 - WHEAT (Dec 26) 658'2 -10'2
 - LIVE CATTLE (Jun 25) 222.350 - 0.725
 - LIVE CATTLE (Aug 25) 209.300 - 0.450
 - LIVE CATTLE (Oct 25) 207.025 - 0.250
 - LIVE CATTLE (Dec 25) 208.050 - 0.275
 - LIVE CATTLE (Feb 26) 208.150 - 0.100
 - LIVE CATTLE (Apr 26) 207.625 0.175
 - LIVE CATTLE (Jun 26) 200.750 0.375
 - LIVE CATTLE (Aug 26) 197.650 0.425
 - FEEDER CATTLE (Aug 25) 302.800 0.350
 - FEEDER CATTLE (Sep 25) 302.525 0.400
 - FEEDER CATTLE (Oct 25) 300.700 0.500
 - FEEDER CATTLE (Nov 25) 298.175 0.650
 - FEEDER CATTLE (Jan 26) 292.850 0.900
 - FEEDER CATTLE (Mar 26) 289.650 1.125
 - FEEDER CATTLE (Apr 26) 288.525 1.250
 - FEEDER CATTLE (May 26) 287.075 1.300
 - LEAN HOGS (Jul 25) 113.325 0.675
 - LEAN HOGS (Aug 25) 112.825 0.600
 - LEAN HOGS (Oct 25) 96.725 0.850
 - LEAN HOGS (Dec 25) 87.275 0.750
 - LEAN HOGS (Feb 26) 88.125 0.550
 - LEAN HOGS (Apr 26) 89.975 0.725
 - LEAN HOGS (May 26) 92.225 0.450
 - LEAN HOGS (Jun 26) 98.250 0.725

|
 |
 |
 |
 |
 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 25 |
430'0 |
430'6 |
417'2 |
418'4 |
-9'4 |
419'2s |
03:59P |
|
 |
 |
Sep 25 |
427'6 |
428'4 |
416'6 |
417'6 |
-8'0 |
417'4s |
03:56P |
|
 |
 |
Dec 25 |
444'0 |
444'2 |
433'0 |
434'2 |
-7'4 |
433'6s |
03:56P |
|
 |
 |
Mar 26 |
459'0 |
460'0 |
449'0 |
449'6 |
-7'4 |
449'2s |
03:13P |
|
 |
 |
May 26 |
467'4 |
469'6 |
459'0 |
459'6 |
-7'2 |
459'2s |
01:30P |
|
 |
 |
Jul 26 |
475'0 |
475'4 |
465'4 |
466'0 |
-7'0 |
465'6s |
01:20P |
|
 |
 |
Sep 26 |
463'4 |
465'0 |
455'0 |
455'4 |
-7'0 |
455'2s |
01:30P |
|
 |
 |
Dec 26 |
470'0 |
471'2 |
461'0 |
462'2 |
-7'0 |
461'2s |
01:20P |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 25 |
1072'4 |
1073'6 |
1056'0 |
1058'0 |
-9'2 |
1058'6s |
03:36P |
|
 |
 |
Aug 25 |
1075'0 |
1077'6 |
1059'0 |
1061'4 |
-9'4 |
1062'0s |
03:48P |
|
 |
 |
Sep 25 |
1058'0 |
1058'4 |
1038'0 |
1039'6 |
-13'6 |
1040'2s |
01:30P |
|
 |
 |
Nov 25 |
1065'6 |
1067'6 |
1044'0 |
1046'4 |
-14'0 |
1046'6s |
03:23P |
|
 |
 |
Jan 26 |
1080'0 |
1082'2 |
1059'0 |
1061'0 |
-13'4 |
1061'4s |
03:15P |
|
 |
 |
Mar 26 |
1090'0 |
1091'2 |
1070'2 |
1072'4 |
-13'0 |
1072'6s |
01:30P |
|
 |
 |
May 26 |
1097'4 |
1100'0 |
1080'6 |
1083'0 |
-12'2 |
1083'2s |
02:30P |
|
 |
 |
Jul 26 |
1108'4 |
1108'6 |
1089'6 |
1092'0 |
-11'6 |
1092'4s |
02:30P |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 25 |
567'0 |
570'0 |
549'4 |
553'4 |
-15'0 |
552'6s |
03:23P |
|
 |
 |
Sep 25 |
583'0 |
585'6 |
566'2 |
570'2 |
-14'0 |
569'4s |
03:35P |
|
 |
 |
Dec 25 |
607'0 |
607'6 |
590'0 |
593'2 |
-13'2 |
592'6s |
01:30P |
|
 |
 |
Mar 26 |
626'4 |
627'0 |
609'6 |
613'0 |
-13'0 |
612'4s |
01:30P |
|
 |
 |
May 26 |
637'2 |
637'2 |
620'6 |
623'6 |
-12'2 |
623'4s |
01:30P |
|
 |
 |
Jul 26 |
639'4 |
642'4 |
626'6 |
630'4 |
-11'2 |
630'2s |
02:30P |
|
 |
 |
Sep 26 |
649'6 |
653'0 |
639'0 |
641'4 |
-10'2 |
641'6s |
01:30P |
|
 |
 |
Dec 26 |
667'6 |
667'6 |
655'6 |
658'2 |
-10'2 |
657'4s |
01:30P |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jun 25 |
222.125 |
223.525 |
221.000 |
222.350 |
- 0.725 |
222.300s |
02:30P |
|
 |
 |
Aug 25 |
209.075 |
211.250 |
208.100 |
209.300 |
- 0.450 |
209.375s |
01:05P |
|
 |
 |
Oct 25 |
206.650 |
208.525 |
205.750 |
207.025 |
- 0.250 |
207.100s |
01:05P |
|
 |
 |
Dec 25 |
207.550 |
209.225 |
206.775 |
208.050 |
- 0.275 |
208.050s |
02:30P |
|
 |
 |
Feb 26 |
207.200 |
209.050 |
206.900 |
208.150 |
- 0.100 |
208.250s |
01:05P |
|
 |
 |
Apr 26 |
206.300 |
208.200 |
206.150 |
207.625 |
0.175 |
207.700s |
01:05P |
|
 |
 |
Jun 26 |
200.000 |
201.100 |
199.200 |
200.750 |
0.375 |
200.825s |
01:05P |
|
 |
 |
Aug 26 |
197.175 |
198.100 |
195.900 |
197.650 |
0.425 |
197.775s |
01:05P |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Aug 25 |
301.350 |
303.875 |
300.275 |
302.800 |
0.350 |
302.800s |
02:30P |
|
 |
 |
Sep 25 |
301.450 |
303.750 |
300.300 |
302.525 |
0.400 |
302.625s |
01:05P |
|
 |
 |
Oct 25 |
299.700 |
301.800 |
298.675 |
300.700 |
0.500 |
300.850s |
01:05P |
|
 |
 |
Nov 25 |
296.975 |
299.250 |
296.100 |
298.175 |
0.650 |
298.400s |
01:05P |
|
 |
 |
Jan 26 |
291.250 |
293.675 |
290.475 |
292.850 |
0.900 |
293.075s |
01:05P |
|
 |
 |
Mar 26 |
287.125 |
289.900 |
287.125 |
289.650 |
1.125 |
289.775s |
01:05P |
|
 |
 |
Apr 26 |
287.750 |
288.700 |
286.650 |
288.525 |
1.250 |
288.625s |
01:05P |
|
 |
 |
May 26 |
286.950 |
287.175 |
286.450 |
287.075 |
1.300 |
287.175s |
01:05P |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 25 |
113.225 |
113.700 |
112.600 |
113.325 |
0.675 |
113.450s |
01:05P |
|
 |
 |
Aug 25 |
112.800 |
113.350 |
111.750 |
112.825 |
0.600 |
113.050s |
03:10P |
|
 |
 |
Oct 25 |
96.025 |
97.050 |
95.575 |
96.725 |
0.850 |
96.875s |
01:05P |
|
 |
 |
Dec 25 |
86.525 |
87.475 |
86.300 |
87.275 |
0.750 |
87.375s |
03:40P |
|
 |
 |
Feb 26 |
87.650 |
88.300 |
87.325 |
88.125 |
0.550 |
88.200s |
01:05P |
|
 |
 |
Apr 26 |
89.375 |
90.050 |
89.075 |
89.975 |
0.725 |
90.025s |
01:05P |
|
 |
 |
May 26 |
91.625 |
92.225 |
91.625 |
92.225 |
0.450 |
92.250s |
01:05P |
|
 |
 |
Jun 26 |
97.700 |
98.425 |
97.625 |
98.250 |
0.725 |
98.375s |
01:05P |
|
 |
 |
My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
 |
Indexes |
 |
 |
Index |
Last |
Chg |
NYSE Composite |
20008 |
 |
140 |
|
 |
 |
|
 |
 |
- Mouse over for last update |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
|
 |
 |
 |
 |
 |
Local Conditions |
 |
 |
Sylvania, GA |
 |
 |
|
 |
 |
 |
 |
 |
 |
 |
|
 |
 |
 |
|
|
 |
 |
 |
 |
Local Forecast |
 |
 |
Sylvania, GA |
 |
 |

Monday
|

Tuesday
|

Wednesday
|

Thursday
|

Friday
|
High: 94°F Low: 71°F Precip: 0% |
High: 101°F Low: 73°F Precip: 0% |
High: 99°F Low: 75°F Precip: 40% |
High: 91°F Low: 71°F Precip: 45% |
High: 91°F Low: 72°F Precip: 40% |
|
 |
 |
 |
 |
 |
View complete Local Weather |
 |
 |
 |
 |
 |
 |
 |
 |
Calendar |
 |
 |
<
|
June 2025
|
>
|
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 |
 |
 |
 |
"Nothing is particularly hard if you divide it into small jobs." |
|
 |
 |
 |
 |
 |
My Market Watch |
 |
 |
Commodities |
@C5N |
418'4 |
-9'4 |
@S5N |
1058'0 |
-9'2 |
@W5N |
553'4 |
-15'0 |
@O5N |
366'6 |
6'0 |
Stocks |
MSFT |
486.0000 |
8.6000 |
WMT |
97.870000 |
1.750000 |
XOM |
111.7400 |
- 2.9600 |
TWX |
|
|
|
 |
 |
 |
 |
|