Quote Ticker
CORN (Sep 26) 512'0 1'6 CORN (Dec 26) 535'4 2'0 CORN (Mar 27) 549'4 2'2 CORN (May 27) 555'2 2'2 CORN (Jul 27) 556'2 2'0 CORN (Sep 27) 528'0 1'4 CORN (Dec 27) 527'0 1'4 CORN (Mar 28) 535'6 0'6 SOYBEANS (Sep 26) 1261'2 4'6 SOYBEANS (Nov 26) 1272'0 4'0 SOYBEANS (Jan 27) 1286'4 3'4 SOYBEANS (Mar 27) 1292'4 4'2 SOYBEANS (May 27) 1296'4 3'6 SOYBEANS (Jul 27) 1297'6 3'2 SOYBEANS (Aug 27) 1279'6 2'4 SOYBEANS (Sep 27) 1242'4 4'0 WHEAT (Sep 26) 745'0 2'2 WHEAT (Dec 26) 763'0 2'2 WHEAT (Mar 27) 777'4 1'4 WHEAT (May 27) 782'4 1'0 WHEAT (Jul 27) 772'4 -0'4 WHEAT (Sep 27) 773'6 -0'6 WHEAT (Dec 27) 780'6 -0'4 WHEAT (Mar 28) 783'0 -0'2 LIVE CATTLE (Aug 26) 220.300 1.825 LIVE CATTLE (Oct 26) 212.900 2.150 LIVE CATTLE (Dec 26) 214.750 2.225 LIVE CATTLE (Feb 27) 216.775 2.750 LIVE CATTLE (Apr 27) 218.625 2.975 LIVE CATTLE (Jun 27) 213.050 3.075 LIVE CATTLE (Aug 27) 209.950 3.150 LIVE CATTLE (Oct 27) 209.175 3.300 FEEDER CATTLE (Aug 26) 333.800 1.000 FEEDER CATTLE (Sep 26) 322.550 3.450 FEEDER CATTLE (Oct 26) 318.250 3.825 FEEDER CATTLE (Nov 26) 311.650 3.975 FEEDER CATTLE (Jan 27) 304.075 3.850 FEEDER CATTLE (Mar 27) 301.325 3.675 FEEDER CATTLE (Apr 27) 301.525 3.500 FEEDER CATTLE (May 27) 301.150 3.100 LEAN HOGS (Oct 26) 80.525 -0.275 LEAN HOGS (Dec 26) 71.075 0.225 LEAN HOGS (Feb 27) 73.750 0.125 LEAN HOGS (Apr 27) 79.500 0.100 LEAN HOGS (May 27) 84.150 0.150 LEAN HOGS (Jun 27) 92.775 0.150 LEAN HOGS (Jul 27) 94.425 0.250 LEAN HOGS (Aug 27) 94.100 0.325
Futures
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
508'0
514'0
507'2
512'0
1'6
510'2
10:13P
Dec 26
531'4
537'4
530'6
535'4
2'0
533'4
10:13P
Mar 27
545'2
551'2
544'4
549'4
2'2
547'2
10:13P
May 27
551'2
557'0
550'4
555'2
2'2
553'0
10:13P
Jul 27
552'4
558'0
551'6
556'2
2'0
554'2
10:13P
Sep 27
525'0
529'2
524'6
528'0
1'4
526'4
10:13P
Dec 27
525'0
528'0
523'6
527'0
1'4
525'4
10:12P
Mar 28
534'2
536'0
534'2
535'6
0'6
535'0
10:12P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
1257'4
1267'4
1257'4
1261'2
4'6
1256'4
10:13P
Nov 26
1270'0
1279'4
1270'0
1272'0
4'0
1268'0
10:13P
Jan 27
1284'6
1294'0
1284'6
1286'4
3'4
1283'0
10:13P
Mar 27
1290'2
1299'0
1290'2
1292'4
4'2
1288'2
10:13P
May 27
1294'6
1303'0
1294'4
1296'4
3'6
1292'6
10:13P
Jul 27
1296'6
1304'0
1296'6
1297'6
3'2
1294'4
10:13P
Aug 27
1280'2
1285'4
1279'6
1279'6
2'4
1277'2
10:13P
Sep 27
1242'4
1245'2
1242'2
1242'4
4'0
1238'4
10:13P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
739'4
746'0
737'4
745'0
2'2
742'6
10:14P
Dec 26
758'2
767'0
754'6
763'0
2'2
760'6
10:13P
Mar 27
773'4
781'4
771'0
777'4
1'4
776'0
10:13P
May 27
778'6
786'4
776'4
782'4
1'0
781'4
10:13P
Jul 27
769'4
775'2
765'6
772'4
-0'4
773'0
10:13P
Sep 27
770'2
776'2
767'4
773'6
-0'6
774'4
10:13P
Dec 27
775'4
781'0
775'4
780'6
-0'4
781'2
10:13P
Mar 28
778'4
783'2
778'4
783'0
-0'2
783'2
10:13P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
219.175
221.950
219.000
220.300
1.825
220.300s
01:05P
Oct 26
211.500
214.225
211.375
212.900
2.150
212.925s
01:05P
Dec 26
213.275
216.175
213.225
214.750
2.225
214.800s
01:05P
Feb 27
214.800
217.850
214.675
216.775
2.750
216.825s
01:05P
Apr 27
216.375
219.600
216.300
218.625
2.975
218.700s
01:05P
Jun 27
210.875
214.150
210.825
213.050
3.075
213.200s
01:05P
Aug 27
207.525
211.000
207.525
209.950
3.150
210.075s
01:05P
Oct 27
206.050
209.525
206.050
209.175
3.300
209.200s
01:05P
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
333.200
333.950
332.600
333.800
1.000
333.750s
01:05P
Sep 26
320.000
325.125
319.775
322.550
3.450
322.450s
01:05P
Oct 26
315.000
320.850
314.900
318.250
3.825
318.075s
01:05P
Nov 26
307.950
314.450
307.950
311.650
3.975
311.475s
01:05P
Jan 27
300.425
307.000
300.400
304.075
3.850
303.925s
01:05P
Mar 27
298.375
304.075
298.375
301.325
3.675
301.050s
01:05P
Apr 27
299.450
304.875
299.450
301.525
3.500
301.650s
01:05P
May 27
301.525
304.850
300.000
301.150
3.100
301.325s
01:05P
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Oct 26
80.800
81.250
80.425
80.525
-0.275
80.625s
03:09P
Dec 26
70.900
71.650
70.700
71.075
0.225
71.200s
01:05P
Feb 27
73.650
74.275
73.300
73.750
0.125
73.850s
01:05P
Apr 27
79.350
79.900
78.800
79.500
0.100
79.550s
01:05P
May 27
83.850
84.250
83.850
84.150
0.150
84.000s
01:05P
Jun 27
92.425
93.075
92.125
92.775
0.150
92.850s
01:05P
Jul 27
93.850
94.675
93.825
94.425
0.250
94.475s
01:05P
Aug 27
93.525
94.275
93.525
94.100
0.325
94.175s
01:05P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Indexes
Index
Last
Chg
NYSE Composite
24649
- 93
- Mouse over for last update
Local Conditions
Sylvania, GA
Local Forecast
Sylvania, GA
Friday
Saturday
Sunday
Monday
Tuesday
High: 83 °F Low: 69 °F Precip: 54 %
High: 82 °F Low: 69 °F Precip: 49 %
High: 85 °F Low: 68 °F Precip: 40 %
High: 88 °F Low: 68 °F Precip: 36 %
High: 90 °F Low: 69 °F Precip: 30 %
View complete Local Weather
Calendar
<
August 2026
>
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
"Motivation is everything. You can do the work of two people, but you can't be two people. Instead, you have to inspire the next guy down the line and get him to inspire his people."
My Market Watch
Commodities
@C6U
512'0
1'6
@S6U
1261'2
4'6
@W6U
745'0
2'2
@O6U
334'6
0'0
Stocks
MSFT
505.0600
8.6900
WMT
102.6300
- 1.7100
XOM
156.4400
- 1.7500
TWX