 |
Quote Ticker |
 |
 |
- CORN (Sep 26) 518'4 -2'6
 - CORN (Dec 26) 542'4 -2'4
 - CORN (Mar 27) 557'0 -2'0
 - CORN (May 27) 564'0 -1'4
 - CORN (Jul 27) 566'4 -1'0
 - CORN (Sep 27) 537'2 1'2
 - CORN (Dec 27) 538'2 2'0
 - CORN (Mar 28) 548'0 2'0
 - SOYBEANS (Sep 26) 1295'4 -5'0
 - SOYBEANS (Nov 26) 1308'6 -7'4
 - SOYBEANS (Jan 27) 1323'4 -7'6
 - SOYBEANS (Mar 27) 1329'0 -6'6
 - SOYBEANS (May 27) 1333'4 -5'2
 - SOYBEANS (Jul 27) 1335'4 -4'0
 - SOYBEANS (Aug 27) 1316'0 -3'4
 - SOYBEANS (Sep 27) 1272'0 -2'6
 - WHEAT (Sep 26) 755'6 -9'2
 - WHEAT (Dec 26) 774'6 -8'4
 - WHEAT (Mar 27) 791'2 -6'6
 - WHEAT (May 27) 799'6 -4'4
 - WHEAT (Jul 27) 793'2 -2'6
 - WHEAT (Sep 27) 794'0 -1'6
 - WHEAT (Dec 27) 799'6 -0'6
 - WHEAT (Mar 28) 800'4 0'6
 - LIVE CATTLE (Oct 26) 210.350 - 1.900
 - LIVE CATTLE (Dec 26) 212.100 - 1.350
 - LIVE CATTLE (Feb 27) 214.050 - 0.925
 - LIVE CATTLE (Apr 27) 215.950 - 0.650
 - LIVE CATTLE (Jun 27) 210.850 - 0.750
 - LIVE CATTLE (Aug 27) 207.825 - 1.300
 - LIVE CATTLE (Oct 27) 206.550 - 2.100
 - LIVE CATTLE (Dec 27) 206.875 - 2.000
 - FEEDER CATTLE (Sep 26) 319.425 - 1.375
 - FEEDER CATTLE (Oct 26) 315.000 - 1.025
 - FEEDER CATTLE (Nov 26) 309.150 - 0.175
 - FEEDER CATTLE (Jan 27) 302.000 0.225
 - FEEDER CATTLE (Mar 27) 298.700 0.250
 - FEEDER CATTLE (Apr 27) 298.525 0.175
 - FEEDER CATTLE (May 27) 298.225 0.050
 - FEEDER CATTLE (Aug 27) 298.875 0.100
 - LEAN HOGS (Oct 26) 83.800 0.125
 - LEAN HOGS (Dec 26) 74.300 0.325
 - LEAN HOGS (Feb 27) 76.850 0.600
 - LEAN HOGS (Apr 27) 82.625 0.600
 - LEAN HOGS (May 27) 87.000 0.650
 - LEAN HOGS (Jun 27) 96.000 0.525
 - LEAN HOGS (Jul 27) 97.450 0.375
 - LEAN HOGS (Aug 27) 96.875 0.175

|
 |
 |
 |
 |
 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Sep 26 |
521'6 |
526'4 |
514'0 |
518'4 |
-2'6 |
518'6s |
03:29P |
|
 |
 |
Dec 26 |
545'6 |
549'6 |
536'0 |
542'4 |
-2'4 |
543'4s |
06:02P |
|
 |
 |
Mar 27 |
559'6 |
564'0 |
550'6 |
557'0 |
-2'0 |
558'2s |
05:25P |
|
 |
 |
May 27 |
566'4 |
570'4 |
557'6 |
564'0 |
-1'4 |
565'2s |
05:26P |
|
 |
 |
Jul 27 |
568'0 |
572'0 |
559'6 |
566'4 |
-1'0 |
567'4s |
05:26P |
|
 |
 |
Sep 27 |
535'2 |
540'6 |
529'4 |
537'2 |
1'2 |
537'2s |
02:51P |
|
 |
 |
Dec 27 |
535'6 |
540'6 |
529'6 |
538'2 |
2'0 |
538'2s |
05:02P |
|
 |
 |
Mar 28 |
546'0 |
550'0 |
540'4 |
548'0 |
2'0 |
548'2s |
02:42P |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Sep 26 |
1300'6 |
1300'6 |
1293'6 |
1295'4 |
-5'0 |
1301'6s |
03:30P |
|
 |
 |
Nov 26 |
1317'0 |
1324'0 |
1300'0 |
1308'6 |
-7'4 |
1310'2s |
06:09P |
|
 |
 |
Jan 27 |
1331'6 |
1338'6 |
1315'4 |
1323'4 |
-7'6 |
1325'0s |
05:14P |
|
 |
 |
Mar 27 |
1337'0 |
1343'6 |
1321'0 |
1329'0 |
-6'6 |
1330'4s |
04:56P |
|
 |
 |
May 27 |
1339'0 |
1347'4 |
1325'6 |
1333'4 |
-5'2 |
1335'4s |
04:50P |
|
 |
 |
Jul 27 |
1340'6 |
1347'6 |
1327'2 |
1335'4 |
-4'0 |
1337'4s |
02:38P |
|
 |
 |
Aug 27 |
1324'0 |
1327'0 |
1308'2 |
1316'0 |
-3'4 |
1317'4s |
01:20P |
|
 |
 |
Sep 27 |
1278'6 |
1280'4 |
1266'0 |
1272'0 |
-2'6 |
1273'4s |
01:20P |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Sep 26 |
775'2 |
775'6 |
751'2 |
755'6 |
-9'2 |
754'6s |
01:20P |
|
 |
 |
Dec 26 |
782'2 |
795'0 |
764'4 |
774'6 |
-8'4 |
774'0s |
05:07P |
|
 |
 |
Mar 27 |
797'4 |
810'4 |
780'4 |
791'2 |
-6'6 |
790'6s |
05:58P |
|
 |
 |
May 27 |
802'6 |
816'2 |
786'6 |
799'6 |
-4'4 |
798'6s |
05:15P |
|
 |
 |
Jul 27 |
793'0 |
805'0 |
778'4 |
793'2 |
-2'6 |
792'0s |
05:15P |
|
 |
 |
Sep 27 |
793'6 |
803'0 |
779'0 |
794'0 |
-1'6 |
793'0s |
03:50P |
|
 |
 |
Dec 27 |
801'2 |
806'0 |
784'0 |
799'6 |
-0'6 |
798'6s |
01:30P |
|
 |
 |
Mar 28 |
801'6 |
805'0 |
790'0 |
800'4 |
0'6 |
800'4s |
01:20P |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Oct 26 |
212.925 |
213.450 |
209.575 |
210.350 |
- 1.900 |
210.175s |
01:05P |
|
 |
 |
Dec 26 |
214.375 |
214.775 |
211.425 |
212.100 |
- 1.350 |
212.025s |
01:05P |
|
 |
 |
Feb 27 |
215.725 |
216.250 |
213.375 |
214.050 |
- 0.925 |
214.000s |
01:05P |
|
 |
 |
Apr 27 |
217.175 |
217.775 |
215.325 |
215.950 |
- 0.650 |
216.000s |
01:05P |
|
 |
 |
Jun 27 |
212.500 |
212.525 |
210.250 |
210.850 |
- 0.750 |
210.925s |
01:05P |
|
 |
 |
Aug 27 |
209.650 |
209.775 |
207.325 |
207.825 |
- 1.300 |
207.850s |
01:05P |
|
 |
 |
Oct 27 |
208.450 |
209.150 |
206.075 |
206.550 |
- 2.100 |
206.350s |
01:05P |
|
 |
 |
Dec 27 |
208.525 |
209.975 |
206.875 |
206.875 |
- 2.000 |
207.175s |
01:05P |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Sep 26 |
321.600 |
323.850 |
317.525 |
319.425 |
- 1.375 |
318.975s |
01:05P |
|
 |
 |
Oct 26 |
316.500 |
319.000 |
312.975 |
315.000 |
- 1.025 |
314.375s |
01:05P |
|
 |
 |
Nov 26 |
309.875 |
312.200 |
306.775 |
309.150 |
- 0.175 |
308.350s |
01:05P |
|
 |
 |
Jan 27 |
303.450 |
304.575 |
299.550 |
302.000 |
0.225 |
301.025s |
01:05P |
|
 |
 |
Mar 27 |
300.175 |
301.450 |
297.150 |
298.700 |
0.250 |
298.150s |
01:05P |
|
 |
 |
Apr 27 |
301.725 |
301.850 |
297.700 |
298.525 |
0.175 |
298.625s |
01:05P |
|
 |
 |
May 27 |
301.200 |
301.800 |
298.000 |
298.225 |
0.050 |
298.350s |
01:05P |
|
 |
 |
Aug 27 |
302.125 |
303.000 |
298.575 |
298.875 |
0.100 |
299.100s |
01:05P |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Oct 26 |
84.100 |
84.900 |
83.450 |
83.800 |
0.125 |
83.775s |
02:37P |
|
 |
 |
Dec 26 |
74.350 |
75.100 |
73.950 |
74.300 |
0.325 |
74.325s |
01:05P |
|
 |
 |
Feb 27 |
76.675 |
77.200 |
76.400 |
76.850 |
0.600 |
76.875s |
01:05P |
|
 |
 |
Apr 27 |
82.200 |
82.775 |
82.125 |
82.625 |
0.600 |
82.600s |
01:05P |
|
 |
 |
May 27 |
86.800 |
87.100 |
86.800 |
87.000 |
0.650 |
87.050s |
01:05P |
|
 |
 |
Jun 27 |
95.675 |
96.075 |
95.525 |
96.000 |
0.525 |
95.950s |
02:30P |
|
 |
 |
Jul 27 |
97.250 |
97.500 |
96.950 |
97.450 |
0.375 |
97.375s |
01:05P |
|
 |
 |
Aug 27 |
96.950 |
97.025 |
96.450 |
96.875 |
0.175 |
96.875s |
01:05P |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
 |
Indexes |
 |
 |
| Index |
Last |
Chg |
| NYSE Composite |
24495 |
 |
146 |
|
 |
 |
|
 |
 |
- Mouse over for last update |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
|
 |
 |
 |
 |
 |
Local Conditions |
 |
 |
Sylvania, GA |
 |
 |
|
 |
 |
 |
 |
 |
 |
 |
| |
 |
 |
 |
|
|
| |
 |
 |
 |
 |
Local Forecast |
 |
 |
Sylvania, GA |
 |
 |

Wednesday
|

Thursday
|

Friday
|

Saturday
|

Sunday
|
High: 92°F Low: 70°F Precip: 0% |
High: 93°F Low: 70°F Precip: 23% |
High: 90°F Low: 71°F Precip: 40% |
High: 93°F Low: 70°F Precip: 27% |
High: 88°F Low: 69°F Precip: 61% |
|
 |
 |
 |
 |
 |
View complete Local Weather |
 |
 |
 |
 |
 |
 |
 |
 |
Calendar |
 |
 |
|
<
|
September 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 |
|
|
|
|
|
|
|
|
 |
 |
 |
 |
 |
Quote of the Day |
 |
 |
 |
"Destiny is not a matter of chance, it is a matter of choice; it is not a thing to be waited for, it is a thing to be achieved." |
|
 |
 |
 |
 |
 |
My Market Watch |
 |
 |
| Commodities |
| @C6U |
518'4 |
-2'6 |
| @S6U |
1295'4 |
-5'0 |
| @W6U |
755'6 |
-9'2 |
| @O6U |
356'0 |
-7'2 |
| Stocks |
| MSFT |
496.8200 |
- 4.2000 |
| WMT |
106.0900 |
0.1700 |
| XOM |
164.1500 |
- 0.4000 |
| TWX |
|
|
|
 |
 |
 |
 |
|