|
Quote Ticker |
|
|
- CORN (Dec 24) 435'2 -2'6
- CORN (Mar 25) 447'2 -1'0
- CORN (May 25) 454'6 -0'6
- CORN (Jul 25) 457'6 -0'4
- CORN (Sep 25) 439'0 -0'6
- CORN (Dec 25) 443'4 -0'4
- CORN (Mar 26) 454'4 -0'4
- CORN (May 26) 460'2 -0'4
- SOYBEANS (Jan 25) 995'6 0'2
- SOYBEANS (Mar 25) 1003'4 0'6
- SOYBEANS (May 25) 1013'2 0'2
- SOYBEANS (Jul 25) 1023'4 0'0
- SOYBEANS (Aug 25) 1021'6 0'0
- SOYBEANS (Sep 25) 1011'2 0'0
- SOYBEANS (Nov 25) 1013'2 -1'2
- SOYBEANS (Jan 26) 1020'6 -3'2
- WHEAT (Dec 24) 552'4 0'0
- WHEAT (Mar 25) 565'6 2'4
- WHEAT (May 25) 575'0 2'2
- WHEAT (Jul 25) 582'0 2'4
- WHEAT (Sep 25) 592'4 0'4
- WHEAT (Dec 25) 609'0 1'0
- WHEAT (Mar 26) 618'6 -1'4
- WHEAT (May 26) 624'0 -0'4
- LIVE CATTLE (Dec 24) 192.400 2.400
- LIVE CATTLE (Feb 25) 191.450 2.350
- LIVE CATTLE (Apr 25) 192.550 1.975
- LIVE CATTLE (Jun 25) 187.675 1.725
- LIVE CATTLE (Aug 25) 186.125 1.375
- LIVE CATTLE (Oct 25) 187.900 1.275
- LIVE CATTLE (Dec 25) 189.050 1.225
- LIVE CATTLE (Feb 26) 189.850 1.200
- FEEDER CATTLE (Jan 25) 258.925 1.725
- FEEDER CATTLE (Mar 25) 259.350 1.925
- FEEDER CATTLE (Apr 25) 260.100 1.825
- FEEDER CATTLE (May 25) 260.025 1.775
- FEEDER CATTLE (Aug 25) 264.725 1.875
- FEEDER CATTLE (Sep 25) 264.125 1.750
- FEEDER CATTLE (Oct 25) 263.025 1.675
- FEEDER CATTLE (Nov 25) 261.800 1.150
- LEAN HOGS (Dec 24) 83.450 0.575
- LEAN HOGS (Feb 25) 84.400 -0.200
- LEAN HOGS (Apr 25) 88.175 -0.650
- LEAN HOGS (May 25) 91.475 -0.700
- LEAN HOGS (Jun 25) 99.375 - 0.625
- LEAN HOGS (Jul 25) 99.550 - 0.650
- LEAN HOGS (Aug 25) 98.325 -0.650
- LEAN HOGS (Oct 25) 81.250 -0.500
|
|
|
|
|
|
Futures |
|
|
|
@C - CORN - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Dec 24 |
436'4 |
436'6 |
435'2 |
435'2 |
-2'6 |
438'0 |
07:01A |
|
|
|
Mar 25 |
447'6 |
448'0 |
445'6 |
447'2 |
-1'0 |
448'2 |
07:02A |
|
|
|
May 25 |
454'6 |
455'2 |
453'2 |
454'6 |
-0'6 |
455'4 |
07:02A |
|
|
|
Jul 25 |
457'4 |
458'0 |
456'4 |
457'6 |
-0'4 |
458'2 |
07:02A |
|
|
|
Sep 25 |
439'4 |
439'6 |
438'4 |
439'0 |
-0'6 |
439'6 |
07:01A |
|
|
|
Dec 25 |
443'4 |
444'2 |
443'0 |
443'4 |
-0'4 |
444'0 |
07:02A |
|
|
|
Mar 26 |
454'2 |
455'0 |
453'6 |
454'4 |
-0'4 |
455'0 |
07:02A |
|
|
|
May 26 |
460'4 |
461'0 |
460'0 |
460'2 |
-0'4 |
460'6 |
07:02A |
|
|
|
|
@S - SOYBEANS - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Jan 25 |
995'0 |
997'0 |
990'2 |
995'6 |
0'2 |
995'4 |
07:02A |
|
|
|
Mar 25 |
1002'0 |
1004'4 |
998'0 |
1003'4 |
0'6 |
1002'6 |
07:02A |
|
|
|
May 25 |
1012'2 |
1014'4 |
1008'6 |
1013'2 |
0'2 |
1013'0 |
07:02A |
|
|
|
Jul 25 |
1022'0 |
1024'6 |
1019'4 |
1023'4 |
0'0 |
1023'4 |
07:02A |
|
|
|
Aug 25 |
1021'4 |
1022'6 |
1018'0 |
1021'6 |
0'0 |
1021'6 |
07:02A |
|
|
|
Sep 25 |
1010'4 |
1011'6 |
1007'6 |
1011'2 |
0'0 |
1011'2 |
07:02A |
|
|
|
Nov 25 |
1013'4 |
1015'0 |
1011'0 |
1013'2 |
-1'2 |
1014'4 |
07:02A |
|
|
|
Jan 26 |
1020'6 |
1023'2 |
1020'6 |
1020'6 |
-3'2 |
1024'0 |
07:02A |
|
|
|
|
@W - WHEAT - CBOT |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Dec 24 |
|
|
|
552'4 |
0'0 |
543'4 |
07:02A |
|
|
|
Mar 25 |
563'6 |
565'6 |
559'4 |
565'6 |
2'4 |
563'2 |
07:02A |
|
|
|
May 25 |
573'2 |
575'4 |
569'4 |
575'0 |
2'2 |
572'6 |
07:02A |
|
|
|
Jul 25 |
581'4 |
582'2 |
576'4 |
582'0 |
2'4 |
579'4 |
07:02A |
|
|
|
Sep 25 |
594'4 |
595'0 |
589'2 |
592'4 |
0'4 |
592'0 |
07:02A |
|
|
|
Dec 25 |
607'6 |
609'2 |
605'0 |
609'0 |
1'0 |
608'0 |
07:02A |
|
|
|
Mar 26 |
618'4 |
619'0 |
617'6 |
618'6 |
-1'4 |
620'2 |
07:02A |
|
|
|
May 26 |
|
|
|
624'0 |
-0'4 |
624'4 |
07:01A |
|
|
|
|
@LE - LIVE CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Dec 24 |
189.850 |
192.475 |
189.725 |
192.400 |
2.400 |
192.250s |
12/11 |
|
|
|
Feb 25 |
189.000 |
191.600 |
188.900 |
191.450 |
2.350 |
191.375s |
12/11 |
|
|
|
Apr 25 |
190.575 |
192.675 |
190.500 |
192.550 |
1.975 |
192.625s |
12/11 |
|
|
|
Jun 25 |
185.925 |
187.850 |
185.875 |
187.675 |
1.725 |
187.775s |
12/11 |
|
|
|
Aug 25 |
184.475 |
186.300 |
184.475 |
186.125 |
1.375 |
186.225s |
12/11 |
|
|
|
Oct 25 |
186.525 |
188.100 |
186.525 |
187.900 |
1.275 |
188.050s |
12/11 |
|
|
|
Dec 25 |
187.925 |
189.175 |
187.750 |
189.050 |
1.225 |
189.125s |
12/11 |
|
|
|
Feb 26 |
188.600 |
189.875 |
188.575 |
189.850 |
1.200 |
189.825s |
12/11 |
|
|
|
|
@GF - FEEDER CATTLE - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Jan 25 |
257.225 |
259.250 |
256.700 |
258.925 |
1.725 |
259.050s |
12/11 |
|
|
|
Mar 25 |
257.450 |
259.600 |
256.850 |
259.350 |
1.925 |
259.375s |
12/11 |
|
|
|
Apr 25 |
258.350 |
260.250 |
257.700 |
260.100 |
1.825 |
260.175s |
12/11 |
|
|
|
May 25 |
258.350 |
260.200 |
257.775 |
260.025 |
1.775 |
260.125s |
12/11 |
|
|
|
Aug 25 |
262.800 |
264.875 |
262.350 |
264.725 |
1.875 |
264.750s |
12/11 |
|
|
|
Sep 25 |
262.200 |
264.200 |
262.200 |
264.125 |
1.750 |
264.100s |
12/11 |
|
|
|
Oct 25 |
261.650 |
263.075 |
261.650 |
263.025 |
1.675 |
263.325s |
12/11 |
|
|
|
Nov 25 |
261.875 |
262.000 |
261.100 |
261.800 |
1.150 |
261.800s |
12/11 |
|
|
|
|
@HE - LEAN HOGS - CME |
|
|
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
Dec 24 |
83.325 |
83.550 |
83.325 |
83.450 |
0.575 |
83.500s |
12/11 |
|
|
|
Feb 25 |
84.975 |
85.550 |
83.900 |
84.400 |
-0.200 |
84.375s |
12/11 |
|
|
|
Apr 25 |
89.125 |
89.500 |
87.900 |
88.175 |
-0.650 |
88.250s |
12/11 |
|
|
|
May 25 |
92.125 |
92.225 |
91.350 |
91.475 |
-0.700 |
91.625s |
12/11 |
|
|
|
Jun 25 |
100.350 |
100.575 |
99.025 |
99.375 |
- 0.625 |
99.525s |
12/11 |
|
|
|
Jul 25 |
100.650 |
100.725 |
99.150 |
99.550 |
- 0.650 |
99.650s |
12/11 |
|
|
|
Aug 25 |
99.275 |
99.500 |
97.950 |
98.325 |
-0.650 |
98.500s |
12/11 |
|
|
|
Oct 25 |
82.000 |
82.025 |
80.975 |
81.250 |
-0.500 |
81.375s |
12/11 |
|
|
|
My Custom Markets |
|
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
|
|
|
|
|
|
|
|
|
|
Indexes |
|
|
Index |
Last |
Chg |
NYSE Composite |
19891 |
|
10 |
|
|
|
|
|
|
- Mouse over for last update |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
Local Conditions |
|
|
Sylvania, GA |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
|
Local Forecast |
|
|
Sylvania, GA |
|
|
Thursday
|
Friday
|
Saturday
|
Sunday
|
Monday
|
High: 54°F Low: 28°F Precip: 0% |
High: 58°F Low: 32°F Precip: 0% |
High: 64°F Low: 41°F Precip: 0% |
High: 65°F Low: 44°F Precip: 20% |
High: 71°F Low: 46°F Precip: 0% |
|
|
|
|
|
|
View complete Local Weather |
|
|
|
|
|
|
|
|
Calendar |
|
|
<
|
December 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 |
31 |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
Quote of the Day |
|
|
|
"A fortune the size of which is hard to imagine is best not passed on to one's children. It's not constructive for them." |
|
~ |
Bill Gates, founder of Microsoft, talking about his philanthropic and parenting philosophy |
|
|
|
|
|
|
|
My Market Watch |
|
|
Commodities |
@C4Z |
435'2 |
-2'6 |
@S5F |
995'6 |
0'2 |
@W4Z |
552'4 |
0'0 |
@O4Z |
348'2 |
0'0 |
Stocks |
MSFT |
448.9900 |
5.6600 |
WMT |
94.9600 |
0.4100 |
XOM |
111.9200 |
- 0.7500 |
TWX |
|
|
|
|
|
|
|
|