 |
Quote Ticker |
 |
 |
- CORN (Mar 21) 564'4 15'6
 - CORN (May 21) 547'2 13'0
 - CORN (Jul 21) 535'0 11'4
 - CORN (Sep 21) 499'2 7'2
 - CORN (Dec 21) 482'0 6'0
 - CORN (Mar 22) 489'2 5'6
 - CORN (May 22) 492'6 5'2
 - CORN (Jul 22) 494'0 4'6
 - SOYBEANS (Mar 21) 1437'2 19'0
 - SOYBEANS (May 21) 1433'2 19'4
 - SOYBEANS (Jul 21) 1416'4 18'6
 - SOYBEANS (Aug 21) 1373'0 19'2
 - SOYBEANS (Sep 21) 1292'2 18'4
 - SOYBEANS (Nov 21) 1248'0 16'6
 - SOYBEANS (Jan 22) 1243'4 15'2
 - SOYBEANS (Mar 22) 1217'0 10'6
 - WHEAT (Mar 21) 653'2 4'2
 - WHEAT (May 21) 654'4 2'0
 - WHEAT (Jul 21) 645'4 2'2
 - WHEAT (Sep 21) 644'0 2'2
 - WHEAT (Dec 21) 649'0 2'0
 - WHEAT (Mar 22) 653'4 1'4
 - WHEAT (May 22) 646'6 0'6
 - WHEAT (Jul 22) 633'0 0'6
 - LIVE CATTLE (Apr 21) 119.000 0.475
 - LIVE CATTLE (Jun 21) 117.950 1.025
 - LIVE CATTLE (Aug 21) 116.975 0.850
 - LIVE CATTLE (Oct 21) 121.350 0.525
 - LIVE CATTLE (Dec 21) 124.400 0.400
 - LIVE CATTLE (Feb 22) 126.900 0.375
 - LIVE CATTLE (Apr 22) 127.925 0.475
 - LIVE CATTLE (Jun 22) 122.475 0.500
 - FEEDER CATTLE (Mar 21) 135.500 - 0.500
 - FEEDER CATTLE (Apr 21) 139.475 0.050
 - FEEDER CATTLE (May 21) 144.800 2.500
 - FEEDER CATTLE (Aug 21) 153.550 1.775
 - FEEDER CATTLE (Sep 21) 154.775 1.650
 - FEEDER CATTLE (Oct 21) 154.800 1.375
 - FEEDER CATTLE (Nov 21) 156.350 1.500
 - FEEDER CATTLE (Jan 22) 155.125 1.500
 - LEAN HOGS (Apr 21) 87.375 -0.125
 - LEAN HOGS (May 21) 89.225 0.075

|
 |
 |
 |
 |
 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 21 |
545'0 |
564'6 |
544'4 |
564'4 |
15'6 |
562'0s |
04:40P |
|
 |
 |
May 21 |
531'0 |
547'4 |
530'0 |
547'2 |
13'0 |
545'4s |
05:11P |
|
 |
 |
Jul 21 |
520'6 |
535'4 |
520'0 |
535'0 |
11'4 |
534'0s |
05:10P |
|
 |
 |
Sep 21 |
491'0 |
499'2 |
489'6 |
499'2 |
7'2 |
499'0s |
04:23P |
|
 |
 |
Dec 21 |
475'2 |
482'2 |
474'0 |
482'0 |
6'0 |
481'4s |
05:09P |
|
 |
 |
Mar 22 |
483'0 |
489'6 |
482'0 |
489'2 |
5'6 |
489'0s |
03/05 |
|
 |
 |
May 22 |
487'0 |
493'4 |
486'0 |
492'6 |
5'2 |
492'6s |
03/05 |
|
 |
 |
Jul 22 |
487'4 |
494'4 |
487'4 |
494'0 |
4'6 |
493'4s |
04:42P |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 21 |
1414'2 |
1437'2 |
1414'2 |
1437'2 |
19'0 |
1434'2s |
03/05 |
|
 |
 |
May 21 |
1410'4 |
1433'2 |
1403'2 |
1433'2 |
19'4 |
1430'0s |
05:12P |
|
 |
 |
Jul 21 |
1394'4 |
1416'6 |
1386'2 |
1416'4 |
18'6 |
1413'6s |
04:56P |
|
 |
 |
Aug 21 |
1351'0 |
1373'0 |
1344'2 |
1373'0 |
19'2 |
1371'0s |
03/05 |
|
 |
 |
Sep 21 |
1274'0 |
1294'0 |
1267'0 |
1292'2 |
18'4 |
1292'2s |
03/05 |
|
 |
 |
Nov 21 |
1230'0 |
1248'0 |
1223'0 |
1248'0 |
16'6 |
1247'2s |
04:40P |
|
 |
 |
Jan 22 |
1226'6 |
1243'4 |
1220'6 |
1243'4 |
15'2 |
1242'4s |
04:45P |
|
 |
 |
Mar 22 |
1204'6 |
1219'2 |
1204'2 |
1217'0 |
10'6 |
1218'0s |
03/05 |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 21 |
649'4 |
657'4 |
647'0 |
653'2 |
4'2 |
654'0s |
03/05 |
|
 |
 |
May 21 |
651'0 |
660'6 |
646'6 |
654'4 |
2'0 |
653'0s |
04:55P |
|
 |
 |
Jul 21 |
641'2 |
649'0 |
636'6 |
645'4 |
2'2 |
643'2s |
03/05 |
|
 |
 |
Sep 21 |
640'0 |
646'6 |
636'2 |
644'0 |
2'2 |
642'0s |
04:01P |
|
 |
 |
Dec 21 |
645'0 |
651'6 |
641'2 |
649'0 |
2'0 |
647'0s |
04:48P |
|
 |
 |
Mar 22 |
650'2 |
655'6 |
646'4 |
653'4 |
1'4 |
651'4s |
04:01P |
|
 |
 |
May 22 |
646'6 |
646'6 |
646'6 |
646'6 |
0'6 |
649'6s |
03/05 |
|
 |
 |
Jul 22 |
628'2 |
634'2 |
628'2 |
633'0 |
0'6 |
629'6s |
03/05 |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Apr 21 |
118.725 |
119.325 |
118.500 |
119.000 |
0.475 |
119.025s |
02:00P |
|
 |
 |
Jun 21 |
117.225 |
118.100 |
116.800 |
117.950 |
1.025 |
118.000s |
02:00P |
|
 |
 |
Aug 21 |
116.325 |
117.200 |
116.000 |
116.975 |
0.850 |
117.075s |
02:00P |
|
 |
 |
Oct 21 |
120.900 |
121.500 |
120.400 |
121.350 |
0.525 |
121.450s |
02:00P |
|
 |
 |
Dec 21 |
123.975 |
124.500 |
123.550 |
124.400 |
0.400 |
124.475s |
02:00P |
|
 |
 |
Feb 22 |
125.800 |
127.000 |
125.800 |
126.900 |
0.375 |
126.900s |
02:00P |
|
 |
 |
Apr 22 |
127.400 |
128.200 |
127.125 |
127.925 |
0.475 |
128.125s |
03/05 |
|
 |
 |
Jun 22 |
121.325 |
122.500 |
121.325 |
122.475 |
0.500 |
122.500s |
03/05 |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 21 |
135.250 |
135.725 |
133.650 |
135.500 |
- 0.500 |
134.600s |
02:00P |
|
 |
 |
Apr 21 |
139.050 |
139.925 |
137.225 |
139.475 |
0.050 |
139.025s |
02:00P |
|
 |
 |
May 21 |
142.725 |
147.475 |
142.050 |
144.800 |
2.500 |
145.150s |
02:00P |
|
 |
 |
Aug 21 |
151.675 |
155.000 |
151.200 |
153.550 |
1.775 |
153.725s |
02:00P |
|
 |
 |
Sep 21 |
153.000 |
156.000 |
152.625 |
154.775 |
1.650 |
154.825s |
03/05 |
|
 |
 |
Oct 21 |
154.000 |
156.500 |
153.425 |
154.800 |
1.375 |
155.375s |
03/05 |
|
 |
 |
Nov 21 |
153.950 |
156.350 |
153.800 |
156.350 |
1.500 |
155.650s |
03/05 |
|
 |
 |
Jan 22 |
153.400 |
155.350 |
153.400 |
155.125 |
1.500 |
154.850s |
03/05 |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Apr 21 |
87.800 |
87.800 |
86.700 |
87.375 |
-0.125 |
87.175s |
02:00P |
|
 |
 |
May 21 |
89.325 |
90.200 |
88.875 |
89.225 |
0.075 |
89.475s |
03/05 |
|
 |
 |
My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
 |
Indexes |
 |
 |
|
 |
 |
|
 |
 |
- Mouse over for last update |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
|
 |
 |
 |
 |
 |
Local Conditions |
 |
 |
Sylvania, GA |
 |
 |
|
 |
 |
 |
 |
 |
 |
 |
|
 |
 |
 |
|
|
 |
 |
 |
 |
Local Forecast |
 |
 |
Sylvania, GA |
 |
 |

Sunday
|

Monday
|

Tuesday
|

Wednesday
|

Thursday
|
High: 59°F Low: 33°F Precip: 0% |
High: 65°F Low: 30°F Precip: 0% |
High: 70°F Low: 31°F Precip: 0% |
High: 73°F Low: 37°F Precip: 0% |
High: 76°F Low: 45°F Precip: 0% |
|
 |
 |
 |
 |
 |
View complete Local Weather |
 |
 |
 |
 |
 |
 |
 |
 |
Calendar |
 |
 |
<
|
March 2021
|
>
|
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 |
 |
 |
 |
"From quiet homes and first beginning, Out to the undiscovered ends, There's nothing worth the wear of winning, But laughter and the love of friends." |
|
 |
 |
 |
 |
 |
My Market Watch |
 |
 |
Commodities |
@C1H |
564'4 |
15'6 |
@S1H |
1437'2 |
19'0 |
@W1H |
653'2 |
4'2 |
@O1H |
391'6 |
5'2 |
Stocks |
MSFT |
231.600000 |
4.870000 |
WMT |
129.120000 |
|
XOM |
60.930000 |
|
TWX |
|
|
|
 |
 |
 |
 |
|