 |
Quote Ticker |
 |
 |
- CORN (Sep 26) 465'6 0'6
 - CORN (Dec 26) 490'4 1'0
 - CORN (Mar 27) 506'2 1'0
 - CORN (May 27) 513'6 1'2
 - CORN (Jul 27) 516'4 1'4
 - CORN (Sep 27) 497'4 1'2
 - CORN (Dec 27) 502'0 0'4
 - CORN (Mar 28) 513'0 0'2
 - SOYBEANS (Sep 26) 1212'4 11'4
 - SOYBEANS (Nov 26) 1229'0 13'0
 - SOYBEANS (Jan 27) 1244'0 13'0
 - SOYBEANS (Mar 27) 1248'4 12'6
 - SOYBEANS (May 27) 1253'0 12'4
 - SOYBEANS (Jul 27) 1256'0 11'6
 - SOYBEANS (Aug 27) 1238'0 10'2
 - SOYBEANS (Sep 27) 1201'0 8'6
 - WHEAT (Sep 26) 669'6 -5'0
 - WHEAT (Dec 26) 686'2 -3'0
 - WHEAT (Mar 27) 703'4 -1'6
 - WHEAT (May 27) 710'4 -1'6
 - WHEAT (Jul 27) 710'6 0'0
 - WHEAT (Sep 27) 717'6 0'6
 - WHEAT (Dec 27) 733'0 4'4
 - WHEAT (Mar 28) 735'0 -0'2
 - LIVE CATTLE (Aug 26) 226.225 1.675
 - LIVE CATTLE (Oct 26) 220.650 1.875
 - LIVE CATTLE (Dec 26) 220.475 2.075
 - LIVE CATTLE (Feb 27) 221.125 2.225
 - LIVE CATTLE (Apr 27) 221.400 1.900
 - LIVE CATTLE (Jun 27) 214.300 1.575
 - LIVE CATTLE (Aug 27) 210.325 1.550
 - LIVE CATTLE (Oct 27) 208.950 0.875
 - FEEDER CATTLE (Aug 26) 341.150 1.175
 - FEEDER CATTLE (Sep 26) 335.025 2.075
 - FEEDER CATTLE (Oct 26) 328.050 2.700
 - FEEDER CATTLE (Nov 26) 320.300 2.475
 - FEEDER CATTLE (Jan 27) 311.525 1.875
 - FEEDER CATTLE (Mar 27) 307.750 1.975
 - FEEDER CATTLE (Apr 27) 307.250 1.675
 - FEEDER CATTLE (May 27) 306.150 1.550
 - LEAN HOGS (Oct 26) 81.075 -0.650
 - LEAN HOGS (Dec 26) 71.975 -0.550
 - LEAN HOGS (Feb 27) 75.250 -0.525
 - LEAN HOGS (Apr 27) 80.575 -0.450
 - LEAN HOGS (May 27) 85.175 0.050
 - LEAN HOGS (Jun 27) 93.175 -0.375
 - LEAN HOGS (Jul 27) 94.550 -0.350
 - LEAN HOGS (Aug 27) 94.000 -0.275

|
 |
 |
 |
 |
 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Sep 26 |
464'2 |
468'2 |
463'6 |
465'6 |
0'6 |
465'0 |
08:52A |
|
 |
 |
Dec 26 |
489'0 |
493'0 |
488'2 |
490'4 |
1'0 |
489'4 |
08:53A |
|
 |
 |
Mar 27 |
504'4 |
508'6 |
504'0 |
506'2 |
1'0 |
505'2 |
08:53A |
|
 |
 |
May 27 |
512'0 |
516'0 |
511'2 |
513'6 |
1'2 |
512'4 |
08:53A |
|
 |
 |
Jul 27 |
514'0 |
518'4 |
514'0 |
516'4 |
1'4 |
515'0 |
08:53A |
|
 |
 |
Sep 27 |
495'0 |
498'4 |
495'0 |
497'4 |
1'2 |
496'2 |
08:53A |
|
 |
 |
Dec 27 |
500'6 |
503'6 |
500'2 |
502'0 |
0'4 |
501'4 |
08:53A |
|
 |
 |
Mar 28 |
512'0 |
514'4 |
512'0 |
513'0 |
0'2 |
512'6 |
08:53A |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Sep 26 |
1199'6 |
1214'4 |
1198'2 |
1212'4 |
11'4 |
1201'0 |
08:53A |
|
 |
 |
Nov 26 |
1215'0 |
1230'6 |
1213'0 |
1229'0 |
13'0 |
1216'0 |
08:53A |
|
 |
 |
Jan 27 |
1228'4 |
1245'2 |
1228'0 |
1244'0 |
13'0 |
1231'0 |
08:53A |
|
 |
 |
Mar 27 |
1234'4 |
1250'0 |
1232'6 |
1248'4 |
12'6 |
1235'6 |
08:53A |
|
 |
 |
May 27 |
1238'6 |
1254'2 |
1237'4 |
1253'0 |
12'4 |
1240'4 |
08:53A |
|
 |
 |
Jul 27 |
1242'2 |
1257'4 |
1242'2 |
1256'0 |
11'6 |
1244'2 |
08:53A |
|
 |
 |
Aug 27 |
1229'0 |
1238'6 |
1228'6 |
1238'0 |
10'2 |
1227'6 |
08:53A |
|
 |
 |
Sep 27 |
1194'2 |
1201'2 |
1194'2 |
1201'0 |
8'6 |
1192'2 |
08:53A |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Sep 26 |
673'6 |
681'6 |
669'0 |
669'6 |
-5'0 |
674'6 |
08:53A |
|
 |
 |
Dec 26 |
687'6 |
696'4 |
685'4 |
686'2 |
-3'0 |
689'2 |
08:53A |
|
 |
 |
Mar 27 |
704'6 |
712'2 |
702'4 |
703'4 |
-1'6 |
705'2 |
08:53A |
|
 |
 |
May 27 |
712'4 |
719'0 |
709'6 |
710'4 |
-1'6 |
712'2 |
08:52A |
|
 |
 |
Jul 27 |
709'0 |
717'4 |
709'0 |
710'6 |
0'0 |
710'6 |
08:53A |
|
 |
 |
Sep 27 |
719'2 |
723'0 |
716'0 |
717'6 |
0'6 |
717'0 |
08:52A |
|
 |
 |
Dec 27 |
729'0 |
734'2 |
727'4 |
733'0 |
4'4 |
728'4 |
08:52A |
|
 |
 |
Mar 28 |
735'0 |
735'0 |
735'0 |
735'0 |
-0'2 |
735'2 |
08:52A |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Aug 26 |
225.400 |
226.750 |
225.400 |
226.225 |
1.675 |
224.550 |
08:53A |
|
 |
 |
Oct 26 |
219.750 |
221.275 |
219.750 |
220.650 |
1.875 |
218.775 |
08:53A |
|
 |
 |
Dec 26 |
219.500 |
221.075 |
219.500 |
220.475 |
2.075 |
218.400 |
08:53A |
|
 |
 |
Feb 27 |
220.000 |
221.475 |
220.000 |
221.125 |
2.225 |
218.900 |
08:52A |
|
 |
 |
Apr 27 |
220.850 |
221.800 |
220.850 |
221.400 |
1.900 |
219.500 |
08:52A |
|
 |
 |
Jun 27 |
213.900 |
214.700 |
213.900 |
214.300 |
1.575 |
212.725 |
08:52A |
|
 |
 |
Aug 27 |
210.000 |
210.600 |
209.925 |
210.325 |
1.550 |
208.775 |
08:52A |
|
 |
 |
Oct 27 |
209.075 |
209.400 |
208.950 |
208.950 |
0.875 |
208.075 |
08:52A |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Aug 26 |
340.850 |
342.750 |
340.850 |
341.150 |
1.175 |
339.975 |
08:52A |
|
 |
 |
Sep 26 |
334.750 |
336.550 |
334.750 |
335.025 |
2.075 |
332.950 |
08:52A |
|
 |
 |
Oct 26 |
327.025 |
329.325 |
327.025 |
328.050 |
2.700 |
325.350 |
08:52A |
|
 |
 |
Nov 26 |
319.825 |
321.550 |
319.750 |
320.300 |
2.475 |
317.825 |
08:52A |
|
 |
 |
Jan 27 |
311.475 |
313.050 |
311.450 |
311.525 |
1.875 |
309.650 |
08:52A |
|
 |
 |
Mar 27 |
308.000 |
308.950 |
307.525 |
307.750 |
1.975 |
305.775 |
08:52A |
|
 |
 |
Apr 27 |
308.500 |
308.500 |
307.250 |
307.250 |
1.675 |
305.575 |
08:52A |
|
 |
 |
May 27 |
307.100 |
307.100 |
306.150 |
306.150 |
1.550 |
304.600 |
08:51A |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Oct 26 |
81.625 |
81.800 |
80.975 |
81.075 |
-0.650 |
81.725 |
08:52A |
|
 |
 |
Dec 26 |
72.600 |
72.675 |
71.850 |
71.975 |
-0.550 |
72.525 |
08:52A |
|
 |
 |
Feb 27 |
75.750 |
75.925 |
75.150 |
75.250 |
-0.525 |
75.775 |
08:52A |
|
 |
 |
Apr 27 |
81.025 |
81.100 |
80.475 |
80.575 |
-0.450 |
81.025 |
08:52A |
|
 |
 |
May 27 |
85.350 |
85.750 |
84.950 |
85.175 |
0.050 |
85.000s |
08:51A |
|
 |
 |
Jun 27 |
93.400 |
93.675 |
93.100 |
93.175 |
-0.375 |
93.550 |
08:52A |
|
 |
 |
Jul 27 |
94.900 |
94.975 |
94.550 |
94.550 |
-0.350 |
94.900 |
08:52A |
|
 |
 |
Aug 27 |
94.275 |
94.275 |
94.000 |
94.000 |
-0.275 |
94.275 |
08:52A |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
 |
Indexes |
 |
 |
| Index |
Last |
Chg |
| NYSE Composite |
24717 |
 |
- 104 |
|
 |
 |
|
 |
 |
- Mouse over for last update |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
|
 |
 |
 |
 |
 |
Local Conditions |
 |
 |
Sylvania, GA |
 |
 |
|
 |
 |
 |
 |
 |
 |
 |
| |
 |
 |
 |
|
|
| |
 |
 |
 |
 |
Local Forecast |
 |
 |
Sylvania, GA |
 |
 |

Tuesday
|

Wednesday
|

Thursday
|

Friday
|

Saturday
|
High: 99°F Low: 74°F Precip: 0% |
High: 99°F Low: 74°F Precip: 0% |
High: 99°F Low: 73°F Precip: 28% |
High: 93°F Low: 72°F Precip: 62% |
High: 89°F Low: 70°F Precip: 66% |
|
 |
 |
 |
 |
 |
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 |
 |
 |
 |
"The future belongs to those who believe in the beauty of their dreams." |
|
 |
 |
 |
 |
 |
My Market Watch |
 |
 |
| Commodities |
| @C6U |
465'6 |
0'6 |
| @S6U |
1213'0 |
12'0 |
| @W6U |
669'6 |
-5'0 |
| @O6U |
332'0 |
-0'2 |
| Stocks |
| MSFT |
482.5098 |
2.1598 |
| WMT |
115.1301 |
0.8001 |
| XOM |
163.9600 |
2.5000 |
| TWX |
|
|
|
 |
 |
 |
 |
|