 |
Quote Ticker |
 |
 |
- CORN (Mar 25) 484'2 0'2
 - CORN (May 25) 498'0 0'0
 - CORN (Jul 25) 501'2 0'0
 - CORN (Sep 25) 470'6 -0'2
 - CORN (Dec 25) 470'2 0'0
 - CORN (Mar 26) 481'2 0'0
 - CORN (May 26) 487'6 0'4
 - CORN (Jul 26) 490'0 0'4
 - SOYBEANS (Mar 25) 1043'2 -0'2
 - SOYBEANS (May 25) 1060'2 0'0
 - SOYBEANS (Jul 25) 1076'0 0'0
 - SOYBEANS (Aug 25) 1072'0 0'0
 - SOYBEANS (Sep 25) 1054'2 -0'4
 - SOYBEANS (Nov 25) 1055'0 -0'4
 - SOYBEANS (Jan 26) 1065'6 1'0
 - SOYBEANS (Mar 26) 1064'0 1'0
 - WHEAT (Mar 25) 576'2 -0'6
 - WHEAT (May 25) 589'4 -0'4
 - WHEAT (Jul 25) 601'4 -0'2
 - WHEAT (Sep 25) 615'4 0'2
 - WHEAT (Dec 25) 633'4 0'0
 - WHEAT (Mar 26) 650'0 1'4
 - WHEAT (May 26) 654'2 0'0
 - WHEAT (Jul 26) 648'6 0'0
 - LIVE CATTLE (Feb 25) 199.950 - 2.200
 - LIVE CATTLE (Apr 25) 196.200 - 2.125
 - LIVE CATTLE (Jun 25) 191.600 - 1.825
 - LIVE CATTLE (Aug 25) 189.125 - 1.400
 - LIVE CATTLE (Oct 25) 190.125 - 1.150
 - LIVE CATTLE (Dec 25) 191.100 - 1.050
 - LIVE CATTLE (Feb 26) 191.225 - 1.050
 - LIVE CATTLE (Apr 26) 191.075 - 0.925
 - FEEDER CATTLE (Mar 25) 265.050 - 3.350
 - FEEDER CATTLE (Apr 25) 265.175 - 2.800
 - FEEDER CATTLE (May 25) 263.900 - 2.650
 - FEEDER CATTLE (Aug 25) 266.275 - 2.600
 - FEEDER CATTLE (Sep 25) 264.950 - 2.575
 - FEEDER CATTLE (Oct 25) 263.200 - 2.650
 - FEEDER CATTLE (Nov 25) 260.525 - 2.800
 - FEEDER CATTLE (Jan 26) 256.575 - 2.975
 - LEAN HOGS (Feb 25) 88.700 1.025
 - LEAN HOGS (Apr 25) 92.800 1.350
 - LEAN HOGS (May 25) 96.850 1.150
 - LEAN HOGS (Jun 25) 104.650 0.725
 - LEAN HOGS (Jul 25) 105.125 0.350
 - LEAN HOGS (Aug 25) 104.200 0.250
 - LEAN HOGS (Oct 25) 86.500 0.225
 - LEAN HOGS (Dec 25) 77.400 0.200

|
 |
 |
 |
 |
 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 25 |
483'6 |
486'2 |
483'4 |
484'2 |
0'2 |
484'0 |
12:26A |
|
 |
 |
May 25 |
497'6 |
499'6 |
497'2 |
498'0 |
0'0 |
498'0 |
12:26A |
|
 |
 |
Jul 25 |
501'0 |
503'0 |
500'4 |
501'2 |
0'0 |
501'2 |
12:26A |
|
 |
 |
Sep 25 |
471'0 |
472'0 |
470'6 |
470'6 |
-0'2 |
471'0 |
12:26A |
|
 |
 |
Dec 25 |
469'4 |
471'0 |
469'4 |
470'2 |
0'0 |
470'2 |
12:26A |
|
 |
 |
Mar 26 |
480'0 |
481'6 |
480'0 |
481'2 |
0'0 |
481'2 |
12:26A |
|
 |
 |
May 26 |
487'4 |
487'6 |
487'4 |
487'6 |
0'4 |
487'2 |
12:27A |
|
 |
 |
Jul 26 |
490'0 |
490'0 |
489'6 |
490'0 |
0'4 |
489'4 |
12:26A |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 25 |
1043'4 |
1047'0 |
1042'4 |
1043'2 |
-0'2 |
1043'4 |
12:26A |
|
 |
 |
May 25 |
1060'2 |
1063'6 |
1059'4 |
1060'2 |
0'0 |
1060'2 |
12:26A |
|
 |
 |
Jul 25 |
1075'4 |
1079'0 |
1075'2 |
1076'0 |
0'0 |
1076'0 |
12:26A |
|
 |
 |
Aug 25 |
1071'4 |
1075'2 |
1071'4 |
1072'0 |
0'0 |
1072'0 |
12:26A |
|
 |
 |
Sep 25 |
1054'4 |
1057'0 |
1054'2 |
1054'2 |
-0'4 |
1054'6 |
12:26A |
|
 |
 |
Nov 25 |
1055'0 |
1057'6 |
1054'4 |
1055'0 |
-0'4 |
1055'4 |
12:26A |
|
 |
 |
Jan 26 |
1065'2 |
1066'4 |
1065'2 |
1065'6 |
1'0 |
1064'6 |
12:26A |
|
 |
 |
Mar 26 |
1063'0 |
1064'0 |
1062'6 |
1064'0 |
1'0 |
1063'0 |
12:26A |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 25 |
576'2 |
578'2 |
574'6 |
576'2 |
-0'6 |
577'0 |
12:26A |
|
 |
 |
May 25 |
589'4 |
591'6 |
587'6 |
589'4 |
-0'4 |
590'0 |
12:26A |
|
 |
 |
Jul 25 |
600'2 |
603'2 |
600'0 |
601'4 |
-0'2 |
601'6 |
12:26A |
|
 |
 |
Sep 25 |
614'4 |
616'6 |
613'6 |
615'4 |
0'2 |
615'2 |
12:26A |
|
 |
 |
Dec 25 |
632'6 |
635'2 |
631'6 |
633'4 |
0'0 |
633'4 |
12:26A |
|
 |
 |
Mar 26 |
647'4 |
650'0 |
647'4 |
650'0 |
1'4 |
648'4 |
12:26A |
|
 |
 |
May 26 |
|
|
|
654'2 |
0'0 |
655'6 |
12:25A |
|
 |
 |
Jul 26 |
|
|
|
648'6 |
0'0 |
648'2 |
12:26A |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Feb 25 |
201.850 |
201.850 |
198.850 |
199.950 |
- 2.200 |
199.675s |
02/11 |
|
 |
 |
Apr 25 |
198.125 |
198.225 |
194.950 |
196.200 |
- 2.125 |
196.000s |
02/11 |
|
 |
 |
Jun 25 |
193.000 |
193.150 |
190.200 |
191.600 |
- 1.825 |
191.375s |
02/11 |
|
 |
 |
Aug 25 |
190.025 |
190.125 |
187.650 |
189.125 |
- 1.400 |
188.975s |
02/11 |
|
 |
 |
Oct 25 |
190.825 |
190.900 |
188.700 |
190.125 |
- 1.150 |
190.025s |
02/11 |
|
 |
 |
Dec 25 |
192.025 |
192.025 |
189.950 |
191.100 |
- 1.050 |
191.050s |
02/11 |
|
 |
 |
Feb 26 |
192.150 |
192.175 |
190.225 |
191.225 |
- 1.050 |
191.175s |
02/11 |
|
 |
 |
Apr 26 |
192.100 |
192.100 |
190.200 |
191.075 |
- 0.925 |
191.175s |
02/11 |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 25 |
268.175 |
268.325 |
263.150 |
265.050 |
- 3.350 |
264.775s |
02/11 |
|
 |
 |
Apr 25 |
267.625 |
267.900 |
262.900 |
265.175 |
- 2.800 |
264.975s |
02/11 |
|
 |
 |
May 25 |
266.350 |
266.425 |
261.500 |
263.900 |
- 2.650 |
263.675s |
02/11 |
|
 |
 |
Aug 25 |
268.675 |
268.800 |
264.000 |
266.275 |
- 2.600 |
266.075s |
02/11 |
|
 |
 |
Sep 25 |
267.400 |
267.400 |
262.850 |
264.950 |
- 2.575 |
264.750s |
02/11 |
|
 |
 |
Oct 25 |
265.850 |
265.850 |
261.375 |
263.200 |
- 2.650 |
263.125s |
02/11 |
|
 |
 |
Nov 25 |
263.550 |
263.550 |
259.850 |
260.525 |
- 2.800 |
260.625s |
02/11 |
|
 |
 |
Jan 26 |
259.650 |
259.650 |
256.000 |
256.575 |
- 2.975 |
256.675s |
02/11 |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Feb 25 |
88.125 |
88.775 |
88.125 |
88.700 |
1.025 |
88.725s |
02/11 |
|
 |
 |
Apr 25 |
91.625 |
93.025 |
91.600 |
92.800 |
1.350 |
92.975s |
02/11 |
|
 |
 |
May 25 |
95.550 |
96.850 |
95.550 |
96.850 |
1.150 |
96.850s |
02/11 |
|
 |
 |
Jun 25 |
103.950 |
104.800 |
103.675 |
104.650 |
0.725 |
104.700s |
02/11 |
|
 |
 |
Jul 25 |
104.775 |
105.350 |
104.275 |
105.125 |
0.350 |
105.250s |
02/11 |
|
 |
 |
Aug 25 |
103.850 |
104.375 |
103.350 |
104.200 |
0.250 |
104.275s |
02/11 |
|
 |
 |
Oct 25 |
86.200 |
86.650 |
85.950 |
86.500 |
0.225 |
86.525s |
02/11 |
|
 |
 |
Dec 25 |
77.075 |
77.525 |
77.000 |
77.400 |
0.200 |
77.400s |
02/11 |
|
 |
 |
My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
 |
Indexes |
 |
 |
Index |
Last |
Chg |
NYSE Composite |
20168 |
 |
51 |
|
 |
 |
|
 |
 |
- Mouse over for last update |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
|
 |
 |
 |
 |
 |
Local Conditions |
 |
 |
Sylvania, GA |
 |
 |
|
 |
 |
 |
 |
 |
 |
 |
|
 |
 |
 |
|
|
 |
 |
 |
 |
Local Forecast |
 |
 |
Sylvania, GA |
 |
 |

Wednesday
|

Thursday
|

Friday
|

Saturday
|

Sunday
|
High: 79°F Low: 44°F Precip: 43% |
High: 70°F Low: 53°F Precip: 70% |
High: 59°F Low: 40°F Precip: 0% |
High: 75°F Low: 42°F Precip: 48% |
High: 68°F Low: 44°F Precip: 70% |
|
 |
 |
 |
 |
 |
View complete Local Weather |
 |
 |
 |
 |
 |
 |
 |
 |
Calendar |
 |
 |
<
|
February 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 |
|
|
|
|
|
|
 |
 |
 |
 |
 |
Quote of the Day |
 |
 |
 |
"Without deviation, progress is not possible." |
 |
~ |
Frank Zappa, (1940 - 1993), American composer, guitarist, and satirist |
 |
|
 |
 |
 |
 |
 |
My Market Watch |
 |
 |
Commodities |
@C5H |
484'2 |
0'2 |
@S5H |
1043'2 |
-0'2 |
@W5H |
576'2 |
-0'6 |
@O5H |
339'4 |
0'4 |
Stocks |
MSFT |
411.4400 |
- 0.7800 |
WMT |
102.4700 |
- 0.4500 |
XOM |
111.6700 |
0.7000 |
TWX |
|
|
|
 |
 |
 |
 |
|