 |
Quote Ticker |
 |
 |
- CORN (May 25) 440'0 0'0
 - CORN (Jul 25) 445'6 -2'2
 - CORN (Sep 25) 430'4 -2'2
 - CORN (Dec 25) 442'4 -3'0
 - CORN (Mar 26) 457'0 -2'6
 - CORN (May 26) 465'6 -2'6
 - CORN (Jul 26) 471'0 -2'6
 - CORN (Sep 26) 455'4 -2'2
 - SOYBEANS (May 25) 1065'0 0'0
 - SOYBEANS (Jul 25) 1068'4 -2'6
 - SOYBEANS (Aug 25) 1066'0 -2'2
 - SOYBEANS (Sep 25) 1049'0 -3'4
 - SOYBEANS (Nov 25) 1054'4 -3'0
 - SOYBEANS (Jan 26) 1065'4 -3'0
 - SOYBEANS (Mar 26) 1069'4 -3'4
 - SOYBEANS (May 26) 1076'4 -3'6
 - WHEAT (May 25) 511'0 0'0
 - WHEAT (Jul 25) 509'4 -5'6
 - WHEAT (Sep 25) 524'2 -5'4
 - WHEAT (Dec 25) 546'6 -5'0
 - WHEAT (Mar 26) 566'2 -4'6
 - WHEAT (May 26) 578'0 -4'2
 - WHEAT (Jul 26) 585'0 -4'2
 - WHEAT (Sep 26) 597'4 -4'4
 - LIVE CATTLE (Jun 25) 216.925 2.150
 - LIVE CATTLE (Aug 25) 211.600 2.025
 - LIVE CATTLE (Oct 25) 208.500 1.500
 - LIVE CATTLE (Dec 25) 208.275 1.575
 - LIVE CATTLE (Feb 26) 208.725 1.775
 - LIVE CATTLE (Apr 26) 208.625 1.850
 - LIVE CATTLE (Jun 26) 201.850 1.850
 - LIVE CATTLE (Aug 26) 198.850 2.000
 - FEEDER CATTLE (May 25) 303.300 5.125
 - FEEDER CATTLE (Aug 25) 306.850 6.075
 - FEEDER CATTLE (Sep 25) 305.550 6.075
 - FEEDER CATTLE (Oct 25) 303.175 5.900
 - FEEDER CATTLE (Nov 25) 300.200 5.650
 - FEEDER CATTLE (Jan 26) 294.550 5.100
 - FEEDER CATTLE (Mar 26) 290.950 4.325
 - FEEDER CATTLE (Apr 26) 289.750 3.775
 - LEAN HOGS (May 25) 90.750 0.350
 - LEAN HOGS (Jun 25) 98.225 0.725
 - LEAN HOGS (Jul 25) 102.275 2.050
 - LEAN HOGS (Aug 25) 101.125 2.200
 - LEAN HOGS (Oct 25) 85.275 1.050
 - LEAN HOGS (Dec 25) 77.850 0.725
 - LEAN HOGS (Feb 26) 81.150 0.575
 - LEAN HOGS (Apr 26) 84.850 0.575

|
 |
 |
 |
 |
 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 25 |
|
|
|
440'0 |
0'0 |
440'2 |
07:16A |
|
 |
 |
Jul 25 |
448'0 |
448'0 |
443'0 |
445'6 |
-2'2 |
448'0 |
07:17A |
|
 |
 |
Sep 25 |
432'6 |
434'0 |
429'2 |
430'4 |
-2'2 |
432'6 |
07:17A |
|
 |
 |
Dec 25 |
445'2 |
446'4 |
441'4 |
442'4 |
-3'0 |
445'4 |
07:17A |
|
 |
 |
Mar 26 |
459'6 |
461'0 |
456'2 |
457'0 |
-2'6 |
459'6 |
07:17A |
|
 |
 |
May 26 |
468'4 |
469'4 |
465'0 |
465'6 |
-2'6 |
468'4 |
07:17A |
|
 |
 |
Jul 26 |
473'2 |
474'6 |
470'2 |
471'0 |
-2'6 |
473'6 |
07:17A |
|
 |
 |
Sep 26 |
458'4 |
458'4 |
455'4 |
455'4 |
-2'2 |
457'6 |
07:16A |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 25 |
|
|
|
1065'0 |
0'0 |
1066'0 |
07:16A |
|
 |
 |
Jul 25 |
1069'4 |
1070'4 |
1064'6 |
1068'4 |
-2'6 |
1071'2 |
07:16A |
|
 |
 |
Aug 25 |
1066'0 |
1067'6 |
1062'6 |
1066'0 |
-2'2 |
1068'2 |
07:17A |
|
 |
 |
Sep 25 |
1050'0 |
1051'4 |
1045'6 |
1049'0 |
-3'4 |
1052'4 |
07:16A |
|
 |
 |
Nov 25 |
1056'0 |
1056'4 |
1051'0 |
1054'4 |
-3'0 |
1057'4 |
07:17A |
|
 |
 |
Jan 26 |
1067'4 |
1067'4 |
1061'6 |
1065'4 |
-3'0 |
1068'4 |
07:16A |
|
 |
 |
Mar 26 |
1071'2 |
1071'2 |
1066'0 |
1069'4 |
-3'4 |
1073'0 |
07:16A |
|
 |
 |
May 26 |
1077'4 |
1078'6 |
1075'0 |
1076'4 |
-3'6 |
1080'2 |
07:16A |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 25 |
|
|
|
511'0 |
0'0 |
499'0 |
07:16A |
|
 |
 |
Jul 25 |
514'4 |
515'0 |
506'2 |
509'4 |
-5'6 |
515'2 |
07:17A |
|
 |
 |
Sep 25 |
529'2 |
529'2 |
521'2 |
524'2 |
-5'4 |
529'6 |
07:17A |
|
 |
 |
Dec 25 |
551'2 |
551'6 |
543'6 |
546'6 |
-5'0 |
551'6 |
07:17A |
|
 |
 |
Mar 26 |
571'4 |
571'6 |
563'6 |
566'2 |
-4'6 |
571'0 |
07:17A |
|
 |
 |
May 26 |
580'2 |
581'6 |
575'4 |
578'0 |
-4'2 |
582'2 |
07:17A |
|
 |
 |
Jul 26 |
590'0 |
590'0 |
583'2 |
585'0 |
-4'2 |
589'2 |
07:17A |
|
 |
 |
Sep 26 |
601'4 |
601'4 |
596'4 |
597'4 |
-4'4 |
602'0 |
07:17A |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jun 25 |
217.150 |
217.750 |
215.800 |
216.925 |
2.150 |
216.825s |
05/12 |
|
 |
 |
Aug 25 |
211.725 |
212.225 |
210.450 |
211.600 |
2.025 |
211.600s |
05/12 |
|
 |
 |
Oct 25 |
208.975 |
209.575 |
207.850 |
208.500 |
1.500 |
208.450s |
05/12 |
|
 |
 |
Dec 25 |
208.625 |
209.300 |
207.775 |
208.275 |
1.575 |
208.375s |
05/12 |
|
 |
 |
Feb 26 |
208.500 |
209.400 |
207.925 |
208.725 |
1.775 |
208.800s |
05/12 |
|
 |
 |
Apr 26 |
208.425 |
209.225 |
207.725 |
208.625 |
1.850 |
208.750s |
05/12 |
|
 |
 |
Jun 26 |
202.000 |
202.350 |
201.125 |
201.850 |
1.850 |
201.825s |
05/12 |
|
 |
 |
Aug 26 |
198.325 |
199.300 |
198.175 |
198.850 |
2.000 |
198.850s |
05/12 |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 25 |
301.000 |
303.425 |
300.850 |
303.300 |
5.125 |
303.100s |
05/12 |
|
 |
 |
Aug 25 |
303.600 |
306.900 |
303.025 |
306.850 |
6.075 |
306.375s |
05/12 |
|
 |
 |
Sep 25 |
302.250 |
305.600 |
301.775 |
305.550 |
6.075 |
305.100s |
05/12 |
|
 |
 |
Oct 25 |
299.975 |
303.200 |
299.525 |
303.175 |
5.900 |
302.800s |
05/12 |
|
 |
 |
Nov 25 |
296.825 |
300.200 |
296.725 |
300.200 |
5.650 |
299.825s |
05/12 |
|
 |
 |
Jan 26 |
291.825 |
294.550 |
291.375 |
294.550 |
5.100 |
294.225s |
05/12 |
|
 |
 |
Mar 26 |
289.225 |
290.950 |
288.350 |
290.950 |
4.325 |
290.675s |
05/12 |
|
 |
 |
Apr 26 |
288.050 |
289.850 |
287.750 |
289.750 |
3.775 |
289.825s |
05/12 |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 25 |
90.975 |
91.200 |
90.600 |
90.750 |
0.350 |
90.725s |
05/12 |
|
 |
 |
Jun 25 |
99.025 |
99.875 |
97.975 |
98.225 |
0.725 |
98.300s |
05/12 |
|
 |
 |
Jul 25 |
101.425 |
102.925 |
101.175 |
102.275 |
2.050 |
102.475s |
05/12 |
|
 |
 |
Aug 25 |
99.950 |
101.450 |
99.850 |
101.125 |
2.200 |
101.325s |
05/12 |
|
 |
 |
Oct 25 |
84.650 |
85.600 |
84.600 |
85.275 |
1.050 |
85.400s |
05/12 |
|
 |
 |
Dec 25 |
77.500 |
78.000 |
77.375 |
77.850 |
0.725 |
77.900s |
05/12 |
|
 |
 |
Feb 26 |
80.875 |
81.250 |
80.725 |
81.150 |
0.575 |
81.175s |
05/12 |
|
 |
 |
Apr 26 |
84.375 |
84.900 |
84.375 |
84.850 |
0.575 |
84.875s |
05/12 |
|
 |
 |
My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
 |
Indexes |
 |
 |
Index |
Last |
Chg |
NYSE Composite |
19711 |
 |
392 |
|
 |
 |
|
 |
 |
- Mouse over for last update |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
|
 |
 |
 |
 |
 |
Local Conditions |
 |
 |
Sylvania, GA |
 |
 |
|
 |
 |
 |
 |
 |
 |
 |
|
 |
 |
 |
|
|
 |
 |
 |
 |
Local Forecast |
 |
 |
Sylvania, GA |
 |
 |

Tuesday
|

Wednesday
|

Thursday
|

Friday
|

Saturday
|
High: 81°F Low: 66°F Precip: 64% |
High: 84°F Low: 61°F Precip: 39% |
High: 89°F Low: 64°F Precip: 0% |
High: 93°F Low: 67°F Precip: 0% |
High: 92°F Low: 69°F Precip: 0% |
|
 |
 |
 |
 |
 |
View complete Local Weather |
 |
 |
 |
 |
 |
 |
 |
 |
Calendar |
 |
 |
<
|
May 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 |
31 |
|
|
|
|
|
 |
 |
 |
 |
 |
Quote of the Day |
 |
 |
 |
"Everyone is trying to accomplish something big, not realizing that life is made up of little things." |
|
 |
 |
 |
 |
 |
My Market Watch |
 |
 |
Commodities |
@C5K |
440'0 |
0'0 |
@S5K |
1065'0 |
0'0 |
@W5K |
511'0 |
0'0 |
@O5K |
400'0 |
0'0 |
Stocks |
MSFT |
449.2600 |
10.5300 |
WMT |
96.7500 |
0.0300 |
XOM |
109.1600 |
1.8500 |
TWX |
|
|
|
 |
 |
 |
 |
|