 |
Quote Ticker |
 |
 |
- CORN (May 25) 475'6 -3'0
 - CORN (Jul 25) 483'2 -2'2
 - CORN (Sep 25) 440'6 -5'0
 - CORN (Dec 25) 449'6 -6'0
 - CORN (Mar 26) 464'4 -5'4
 - CORN (May 26) 473'4 -5'4
 - CORN (Jul 26) 478'4 -5'4
 - CORN (Sep 26) 462'6 -3'0
 - SOYBEANS (May 25) 1051'2 1'4
 - SOYBEANS (Jul 25) 1061'4 2'2
 - SOYBEANS (Aug 25) 1053'6 0'6
 - SOYBEANS (Sep 25) 1030'6 -1'6
 - SOYBEANS (Nov 25) 1033'6 -1'2
 - SOYBEANS (Jan 26) 1046'0 -1'4
 - SOYBEANS (Mar 26) 1049'6 -1'4
 - SOYBEANS (May 26) 1058'0 0'0
 - WHEAT (May 25) 516'2 -13'6
 - WHEAT (Jul 25) 531'6 -13'2
 - WHEAT (Sep 25) 546'6 -12'6
 - WHEAT (Dec 25) 570'4 -11'6
 - WHEAT (Mar 26) 591'2 -10'4
 - WHEAT (May 26) 603'2 -9'6
 - WHEAT (Jul 26) 609'4 -8'4
 - WHEAT (Sep 26) 618'2 -10'6
 - LIVE CATTLE (Apr 25) 215.500 1.250
 - LIVE CATTLE (Jun 25) 209.500 1.250
 - LIVE CATTLE (Aug 25) 205.225 1.125
 - LIVE CATTLE (Oct 25) 203.000 1.025
 - LIVE CATTLE (Dec 25) 202.800 0.850
 - LIVE CATTLE (Feb 26) 203.125 0.675
 - LIVE CATTLE (Apr 26) 203.175 0.325
 - LIVE CATTLE (Jun 26) 196.700 0.200
 - FEEDER CATTLE (May 25) 291.600 1.075
 - FEEDER CATTLE (Aug 25) 294.700 0.400
 - FEEDER CATTLE (Sep 25) 293.800 0.250
 - FEEDER CATTLE (Oct 25) 291.925 0.150
 - FEEDER CATTLE (Nov 25) 289.450 0.100
 - FEEDER CATTLE (Jan 26) 284.425 0.125
 - FEEDER CATTLE (Mar 26) 281.750 0.125
 - FEEDER CATTLE (Apr 26) 281.700 0.225
 - LEAN HOGS (May 25) 92.725 -0.075
 - LEAN HOGS (Jun 25) 100.650 - 0.500
 - LEAN HOGS (Jul 25) 100.875 - 0.300
 - LEAN HOGS (Aug 25) 99.075
 - LEAN HOGS (Oct 25) 83.200 0.200
 - LEAN HOGS (Dec 25) 75.675 0.150
 - LEAN HOGS (Feb 26) 79.100 0.100
 - LEAN HOGS (Apr 26) 83.075 0.150

|
 |
 |
 |
 |
 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 25 |
477'0 |
478'6 |
469'4 |
475'6 |
-3'0 |
478'6 |
12:56P |
|
 |
 |
Jul 25 |
483'6 |
485'6 |
476'2 |
483'2 |
-2'2 |
485'4 |
12:56P |
|
 |
 |
Sep 25 |
444'0 |
444'6 |
436'6 |
440'6 |
-5'0 |
445'6 |
12:56P |
|
 |
 |
Dec 25 |
454'2 |
455'0 |
446'6 |
449'6 |
-6'0 |
455'6 |
12:56P |
|
 |
 |
Mar 26 |
468'0 |
468'6 |
461'2 |
464'4 |
-5'4 |
470'0 |
12:56P |
|
 |
 |
May 26 |
477'2 |
477'6 |
470'2 |
473'4 |
-5'4 |
479'0 |
12:56P |
|
 |
 |
Jul 26 |
482'2 |
482'4 |
475'2 |
478'4 |
-5'4 |
484'0 |
12:56P |
|
 |
 |
Sep 26 |
462'0 |
464'4 |
459'0 |
462'6 |
-3'0 |
465'6 |
12:56P |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 25 |
1049'4 |
1054'0 |
1041'4 |
1051'2 |
1'4 |
1049'6 |
12:56P |
|
 |
 |
Jul 25 |
1058'4 |
1064'0 |
1051'4 |
1061'4 |
2'2 |
1059'2 |
12:56P |
|
 |
 |
Aug 25 |
1052'2 |
1056'0 |
1045'0 |
1053'6 |
0'6 |
1053'0 |
12:56P |
|
 |
 |
Sep 25 |
1031'4 |
1033'4 |
1023'2 |
1030'6 |
-1'6 |
1032'4 |
12:56P |
|
 |
 |
Nov 25 |
1033'4 |
1036'4 |
1026'2 |
1033'6 |
-1'2 |
1035'0 |
12:56P |
|
 |
 |
Jan 26 |
1045'2 |
1049'0 |
1038'6 |
1046'0 |
-1'4 |
1047'4 |
12:56P |
|
 |
 |
Mar 26 |
1048'2 |
1053'0 |
1042'6 |
1049'6 |
-1'4 |
1051'2 |
12:56P |
|
 |
 |
May 26 |
1054'4 |
1060'0 |
1049'6 |
1058'0 |
0'0 |
1058'0 |
12:56P |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 25 |
529'0 |
529'0 |
511'4 |
516'2 |
-13'6 |
530'0 |
12:56P |
|
 |
 |
Jul 25 |
544'0 |
544'0 |
527'2 |
531'6 |
-13'2 |
545'0 |
12:56P |
|
 |
 |
Sep 25 |
555'2 |
558'0 |
542'4 |
546'6 |
-12'6 |
559'4 |
12:56P |
|
 |
 |
Dec 25 |
580'4 |
581'4 |
566'2 |
570'4 |
-11'6 |
582'2 |
12:56P |
|
 |
 |
Mar 26 |
597'4 |
600'4 |
587'2 |
591'2 |
-10'4 |
601'6 |
12:56P |
|
 |
 |
May 26 |
611'0 |
611'6 |
599'2 |
603'2 |
-9'6 |
613'0 |
12:56P |
|
 |
 |
Jul 26 |
615'0 |
616'6 |
605'4 |
609'4 |
-8'4 |
618'0 |
12:56P |
|
 |
 |
Sep 26 |
620'0 |
620'0 |
617'0 |
618'2 |
-10'6 |
629'0 |
12:56P |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Apr 25 |
214.525 |
215.950 |
214.300 |
215.500 |
1.250 |
214.250 |
12:56P |
|
 |
 |
Jun 25 |
208.600 |
209.825 |
208.250 |
209.500 |
1.250 |
208.250 |
12:56P |
|
 |
 |
Aug 25 |
204.375 |
205.350 |
204.100 |
205.225 |
1.125 |
204.100 |
12:56P |
|
 |
 |
Oct 25 |
202.100 |
203.125 |
201.950 |
203.000 |
1.025 |
201.975 |
12:56P |
|
 |
 |
Dec 25 |
202.150 |
202.900 |
201.800 |
202.800 |
0.850 |
201.950 |
12:56P |
|
 |
 |
Feb 26 |
202.575 |
203.250 |
202.300 |
203.125 |
0.675 |
202.450 |
12:56P |
|
 |
 |
Apr 26 |
202.850 |
203.425 |
202.650 |
203.175 |
0.325 |
202.850 |
12:55P |
|
 |
 |
Jun 26 |
196.575 |
196.900 |
196.200 |
196.700 |
0.200 |
196.500 |
12:56P |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 25 |
292.150 |
292.675 |
290.975 |
291.600 |
1.075 |
290.525 |
12:56P |
|
 |
 |
Aug 25 |
295.750 |
296.250 |
293.825 |
294.700 |
0.400 |
294.300 |
12:56P |
|
 |
 |
Sep 25 |
294.575 |
295.250 |
293.050 |
293.800 |
0.250 |
293.550 |
12:56P |
|
 |
 |
Oct 25 |
292.500 |
293.250 |
291.300 |
291.925 |
0.150 |
291.775 |
12:56P |
|
 |
 |
Nov 25 |
290.000 |
290.675 |
288.875 |
289.450 |
0.100 |
289.350 |
12:56P |
|
 |
 |
Jan 26 |
285.000 |
285.550 |
283.850 |
284.425 |
0.125 |
284.300 |
12:56P |
|
 |
 |
Mar 26 |
282.075 |
283.000 |
281.700 |
281.750 |
0.125 |
281.625 |
12:56P |
|
 |
 |
Apr 26 |
282.000 |
282.000 |
281.675 |
281.700 |
0.225 |
281.475 |
12:56P |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 25 |
92.875 |
93.400 |
92.150 |
92.725 |
-0.075 |
92.800 |
12:56P |
|
 |
 |
Jun 25 |
100.675 |
101.975 |
99.575 |
100.650 |
- 0.500 |
101.150 |
12:56P |
|
 |
 |
Jul 25 |
101.000 |
101.900 |
99.750 |
100.875 |
- 0.300 |
101.175 |
12:56P |
|
 |
 |
Aug 25 |
99.075 |
99.775 |
97.975 |
99.075 |
|
99.075 |
12:56P |
|
 |
 |
Oct 25 |
83.000 |
83.325 |
82.125 |
83.200 |
0.200 |
83.000 |
12:56P |
|
 |
 |
Dec 25 |
75.525 |
75.750 |
74.925 |
75.675 |
0.150 |
75.525 |
12:56P |
|
 |
 |
Feb 26 |
79.125 |
79.175 |
78.450 |
79.100 |
0.100 |
79.000 |
12:56P |
|
 |
 |
Apr 26 |
82.500 |
83.075 |
82.500 |
83.075 |
0.150 |
82.925 |
12:56P |
|
 |
 |
My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
 |
Indexes |
 |
 |
Index |
Last |
Chg |
NYSE Composite |
18825 |
 |
- 74 |
|
 |
 |
|
 |
 |
- Mouse over for last update |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
|
 |
 |
 |
 |
 |
Local Conditions |
 |
 |
Sylvania, GA |
 |
 |
|
 |
 |
 |
 |
 |
 |
 |
|
 |
 |
 |
|
|
 |
 |
 |
 |
Local Forecast |
 |
 |
Sylvania, GA |
 |
 |

Monday
|

Tuesday
|

Wednesday
|

Thursday
|

Friday
|
High: 82°F Low: 63°F Precip: 0% |
High: 83°F Low: 59°F Precip: 0% |
High: 87°F Low: 58°F Precip: 0% |
High: 87°F Low: 60°F Precip: 0% |
High: 87°F Low: 62°F Precip: 47% |
|
 |
 |
 |
 |
 |
View complete Local Weather |
 |
 |
 |
 |
 |
 |
 |
 |
Calendar |
 |
 |
<
|
April 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 |
 |
 |
 |
"If you want to cut your own throat, don't come to me for a bandage." |
|
 |
 |
 |
 |
 |
My Market Watch |
 |
 |
Commodities |
@C5K |
476'0 |
-2'6 |
@S5K |
1051'2 |
1'4 |
@W5K |
516'2 |
-13'6 |
@O5K |
369'4 |
4'6 |
Stocks |
MSFT |
388.6500 |
- 3.2000 |
WMT |
94.785000 |
-0.305000 |
XOM |
108.0200 |
- 0.5500 |
TWX |
|
|
|
 |
 |
 |
 |
|