 |
Quote Ticker |
 |
 |
- CORN (Dec 23) 461'0 0'6
 - CORN (Mar 24) 484'6 -0'6
 - CORN (May 24) 496'2 -0'6
 - CORN (Jul 24) 505'2 -0'4
 - CORN (Sep 24) 507'0 -0'4
 - CORN (Dec 24) 512'4 -0'6
 - CORN (Mar 25) 523'0 -0'6
 - CORN (May 25) 528'6 0'0
 - SOYBEANS (Jan 24) 1309'4 3'2
 - SOYBEANS (Mar 24) 1330'0 3'4
 - SOYBEANS (May 24) 1345'2 3'2
 - SOYBEANS (Jul 24) 1353'0 2'6
 - SOYBEANS (Aug 24) 1333'0 2'2
 - SOYBEANS (Sep 24) 1291'0 1'6
 - SOYBEANS (Nov 24) 1275'4 2'4
 - SOYBEANS (Jan 25) 1285'4 5'0
 - WHEAT (Dec 23) 583'0 0'0
 - WHEAT (Mar 24) 617'4 -3'0
 - WHEAT (May 24) 631'4 -2'4
 - WHEAT (Jul 24) 640'4 -3'0
 - WHEAT (Sep 24) 652'6 -2'4
 - WHEAT (Dec 24) 667'0 -2'4
 - WHEAT (Mar 25) 677'0 -3'6
 - WHEAT (May 25) 685'4 0'0
 - LIVE CATTLE (Dec 23) 167.050 - 2.025
 - LIVE CATTLE (Feb 24) 166.850 - 2.050
 - LIVE CATTLE (Apr 24) 169.400 - 1.925
 - LIVE CATTLE (Jun 24) 165.875 - 1.275
 - LIVE CATTLE (Aug 24) 166.300 - 1.400
 - LIVE CATTLE (Oct 24) 171.125 - 1.650
 - LIVE CATTLE (Dec 24) 175.825 - 1.650
 - LIVE CATTLE (Feb 25) 178.675 - 1.525
 - FEEDER CATTLE (Jan 24) 209.850 - 3.900
 - FEEDER CATTLE (Mar 24) 213.050 - 3.650
 - FEEDER CATTLE (Apr 24) 217.025 - 3.750
 - FEEDER CATTLE (May 24) 220.650 - 3.825
 - FEEDER CATTLE (Aug 24) 234.900 - 4.050
 - FEEDER CATTLE (Sep 24) 237.700 - 3.950
 - FEEDER CATTLE (Oct 24) 239.700 - 3.550
 - FEEDER CATTLE (Nov 24) 241.225 - 3.575
 - LEAN HOGS (Dec 23) 67.925 -0.550
 - LEAN HOGS (Feb 24) 70.725 0.700
 - LEAN HOGS (Apr 24) 77.400 1.175
 - LEAN HOGS (May 24) 84.700 0.950
 - LEAN HOGS (Jun 24) 93.125 1.025
 - LEAN HOGS (Jul 24) 95.300 0.950
 - LEAN HOGS (Aug 24) 96.075 0.900
 - LEAN HOGS (Oct 24) 82.900 0.750

|
 |
 |
 |
 |
 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Dec 23 |
460'2 |
461'0 |
460'2 |
461'0 |
0'6 |
460'2 |
07:18P |
|
 |
 |
Mar 24 |
485'0 |
486'0 |
484'4 |
484'6 |
-0'6 |
485'4 |
07:19P |
|
 |
 |
May 24 |
496'4 |
497'4 |
496'2 |
496'2 |
-0'6 |
497'0 |
07:19P |
|
 |
 |
Jul 24 |
505'4 |
506'2 |
505'2 |
505'2 |
-0'4 |
505'6 |
07:19P |
|
 |
 |
Sep 24 |
507'2 |
508'0 |
506'6 |
507'0 |
-0'4 |
507'4 |
07:19P |
|
 |
 |
Dec 24 |
513'0 |
513'6 |
512'4 |
512'4 |
-0'6 |
513'2 |
07:19P |
|
 |
 |
Mar 25 |
523'0 |
524'0 |
523'0 |
523'0 |
-0'6 |
523'6 |
07:19P |
|
 |
 |
May 25 |
|
|
|
528'6 |
0'0 |
528'6 |
07:19P |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jan 24 |
1307'2 |
1312'4 |
1307'2 |
1309'4 |
3'2 |
1306'2 |
07:19P |
|
 |
 |
Mar 24 |
1327'2 |
1333'0 |
1327'2 |
1330'0 |
3'4 |
1326'4 |
07:19P |
|
 |
 |
May 24 |
1342'6 |
1348'0 |
1342'6 |
1345'2 |
3'2 |
1342'0 |
07:19P |
|
 |
 |
Jul 24 |
1351'2 |
1356'0 |
1351'2 |
1353'0 |
2'6 |
1350'2 |
07:19P |
|
 |
 |
Aug 24 |
1333'6 |
1336'2 |
1333'0 |
1333'0 |
2'2 |
1330'6 |
07:19P |
|
 |
 |
Sep 24 |
1288'4 |
1293'2 |
1288'4 |
1291'0 |
1'6 |
1289'2 |
07:19P |
|
 |
 |
Nov 24 |
1273'0 |
1278'2 |
1273'0 |
1275'4 |
2'4 |
1273'0 |
07:19P |
|
 |
 |
Jan 25 |
1281'4 |
1285'4 |
1281'4 |
1285'4 |
5'0 |
1280'4 |
07:19P |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Dec 23 |
|
|
|
583'0 |
0'0 |
595'6 |
07:19P |
|
 |
 |
Mar 24 |
619'0 |
620'0 |
617'0 |
617'4 |
-3'0 |
620'4 |
07:19P |
|
 |
 |
May 24 |
632'4 |
633'4 |
630'4 |
631'4 |
-2'4 |
634'0 |
07:19P |
|
 |
 |
Jul 24 |
641'0 |
643'4 |
640'2 |
640'4 |
-3'0 |
643'4 |
07:19P |
|
 |
 |
Sep 24 |
653'6 |
654'2 |
652'0 |
652'6 |
-2'4 |
655'2 |
07:19P |
|
 |
 |
Dec 24 |
668'2 |
668'2 |
667'0 |
667'0 |
-2'4 |
669'4 |
07:19P |
|
 |
 |
Mar 25 |
679'0 |
679'6 |
677'0 |
677'0 |
-3'6 |
680'6 |
07:18P |
|
 |
 |
May 25 |
|
|
|
685'4 |
0'0 |
683'4 |
07:18P |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Dec 23 |
168.575 |
169.500 |
166.575 |
167.050 |
- 2.025 |
167.250s |
02:30P |
|
 |
 |
Feb 24 |
168.300 |
170.000 |
166.625 |
166.850 |
- 2.050 |
167.075s |
03:05P |
|
 |
 |
Apr 24 |
171.000 |
172.475 |
169.050 |
169.400 |
- 1.925 |
169.700s |
01:05P |
|
 |
 |
Jun 24 |
166.850 |
168.575 |
165.000 |
165.875 |
- 1.275 |
166.275s |
02:30P |
|
 |
 |
Aug 24 |
167.425 |
168.975 |
165.525 |
166.300 |
- 1.400 |
166.675s |
01:05P |
|
 |
 |
Oct 24 |
172.525 |
173.850 |
170.700 |
171.125 |
- 1.650 |
171.600s |
01:05P |
|
 |
 |
Dec 24 |
177.250 |
178.200 |
175.625 |
175.825 |
- 1.650 |
176.225s |
01:05P |
|
 |
 |
Feb 25 |
179.825 |
180.825 |
178.250 |
178.675 |
- 1.525 |
179.025s |
01:05P |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jan 24 |
214.000 |
214.525 |
209.150 |
209.850 |
- 3.900 |
210.525s |
01:05P |
|
 |
 |
Mar 24 |
216.900 |
217.725 |
212.000 |
213.050 |
- 3.650 |
213.575s |
01:05P |
|
 |
 |
Apr 24 |
220.950 |
221.800 |
216.200 |
217.025 |
- 3.750 |
217.425s |
01:05P |
|
 |
 |
May 24 |
224.400 |
225.575 |
220.000 |
220.650 |
- 3.825 |
221.075s |
02:30P |
|
 |
 |
Aug 24 |
238.350 |
239.175 |
233.850 |
234.900 |
- 4.050 |
234.925s |
02:30P |
|
 |
 |
Sep 24 |
241.325 |
242.000 |
236.875 |
237.700 |
- 3.950 |
237.875s |
01:05P |
|
 |
 |
Oct 24 |
243.325 |
244.575 |
239.000 |
239.700 |
- 3.550 |
240.275s |
01:05P |
|
 |
 |
Nov 24 |
240.900 |
245.150 |
240.000 |
241.225 |
- 3.575 |
241.225s |
01:05P |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Dec 23 |
68.600 |
69.000 |
67.825 |
67.925 |
-0.550 |
68.050s |
01:05P |
|
 |
 |
Feb 24 |
70.100 |
71.925 |
69.500 |
70.725 |
0.700 |
70.800s |
02:30P |
|
 |
 |
Apr 24 |
76.350 |
78.100 |
75.750 |
77.400 |
1.175 |
77.550s |
01:05P |
|
 |
 |
May 24 |
83.500 |
85.000 |
83.375 |
84.700 |
0.950 |
84.725s |
01:05P |
|
 |
 |
Jun 24 |
92.225 |
93.550 |
91.650 |
93.125 |
1.025 |
93.250s |
01:05P |
|
 |
 |
Jul 24 |
93.975 |
95.500 |
93.800 |
95.300 |
0.950 |
95.325s |
01:05P |
|
 |
 |
Aug 24 |
95.350 |
96.200 |
94.675 |
96.075 |
0.900 |
96.100s |
01:05P |
|
 |
 |
Oct 24 |
82.100 |
82.925 |
82.100 |
82.900 |
0.750 |
82.850s |
01:05P |
|
 |
 |
My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
 |
Indexes |
 |
 |
Index |
Last |
Chg |
NYSE Composite |
16232 |
 |
- 31 |
|
 |
 |
|
 |
 |
- Mouse over for last update |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
|
 |
 |
 |
 |
 |
Local Conditions |
 |
 |
Sylvania, GA |
 |
 |
|
 |
 |
 |
 |
 |
 |
 |
|
 |
 |
 |
|
|
 |
 |
 |
 |
Local Forecast |
 |
 |
Sylvania, GA |
 |
 |

Tuesday
|

Wednesday
|

Thursday
|

Friday
|

Saturday
|
High: 64°F Low: 41°F Precip: 0% |
High: 59°F Low: 40°F Precip: 0% |
High: 58°F Low: 31°F Precip: 0% |
High: 64°F Low: 33°F Precip: 0% |
High: 73°F Low: 45°F Precip: 23% |
|
 |
 |
 |
 |
 |
View complete Local Weather |
 |
 |
 |
 |
 |
 |
 |
 |
Calendar |
 |
 |
<
|
December 2023
|
>
|
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 |
 |
 |
 |
"The excellence of a gift lies in its appropriateness rather than in its value" |
|
 |
 |
 |
 |
 |
My Market Watch |
 |
 |
Commodities |
@C3Z |
461'0 |
0'6 |
@S4F |
1309'4 |
3'2 |
@W3Z |
583'0 |
0'0 |
@O3Z |
400'0 |
0'0 |
Stocks |
MSFT |
369.1400 |
- 5.3700 |
WMT |
154.3000 |
- 0.0400 |
XOM |
102.4300 |
- 0.5600 |
TWX |
|
|
|
 |
 |
 |
 |
|