 |
Quote Ticker |
 |
 |
- CORN (Jul 26) 438'0 13'0
 - CORN (Sep 26) 435'4 12'4
 - CORN (Dec 26) 455'0 13'4
 - CORN (Mar 27) 469'4 13'2
 - CORN (May 27) 477'6 12'6
 - CORN (Jul 27) 483'2 12'2
 - CORN (Sep 27) 472'6 9'4
 - CORN (Dec 27) 480'2 9'0
 - SOYBEANS (Jul 26) 1160'0 28'2
 - SOYBEANS (Aug 26) 1166'4 30'2
 - SOYBEANS (Sep 26) 1166'6 30'6
 - SOYBEANS (Nov 26) 1180'2 32'4
 - SOYBEANS (Jan 27) 1194'2 32'0
 - SOYBEANS (Mar 27) 1199'2 31'0
 - SOYBEANS (May 27) 1205'0 30'0
 - SOYBEANS (Jul 27) 1210'6 29'2
 - WHEAT (Jul 26) 593'2 2'6
 - WHEAT (Sep 26) 609'2 9'4
 - WHEAT (Dec 26) 623'4 9'4
 - WHEAT (Mar 27) 635'6 9'2
 - WHEAT (May 27) 643'2 9'2
 - WHEAT (Jul 27) 648'0 9'4
 - WHEAT (Sep 27) 657'0 8'0
 - WHEAT (Dec 27) 674'2 8'6
 - LIVE CATTLE (Aug 26) 239.025 - 2.600
 - LIVE CATTLE (Oct 26) 234.100 - 2.425
 - LIVE CATTLE (Dec 26) 234.050 - 2.350
 - LIVE CATTLE (Feb 27) 234.900 - 2.175
 - LIVE CATTLE (Apr 27) 235.600 - 2.050
 - LIVE CATTLE (Jun 27) 229.300 - 2.175
 - LIVE CATTLE (Aug 27) 226.050 - 2.250
 - LIVE CATTLE (Oct 27) 225.775 - 2.125
 - FEEDER CATTLE (Aug 26) 360.800 - 3.525
 - FEEDER CATTLE (Sep 26) 358.575 - 3.700
 - FEEDER CATTLE (Oct 26) 355.700 - 3.725
 - FEEDER CATTLE (Nov 26) 352.750 - 3.800
 - FEEDER CATTLE (Jan 27) 346.525 - 3.625
 - FEEDER CATTLE (Mar 27) 342.850 - 3.550
 - FEEDER CATTLE (Apr 27) 341.725 - 3.500
 - FEEDER CATTLE (May 27) 341.950 - 2.725
 - LEAN HOGS (Jul 26) 94.000 0.500
 - LEAN HOGS (Aug 26) 98.600 1.700
 - LEAN HOGS (Oct 26) 81.875 0.525
 - LEAN HOGS (Dec 26) 73.300 -0.075
 - LEAN HOGS (Feb 27) 76.900 -0.300
 - LEAN HOGS (Apr 27) 81.850 -0.300
 - LEAN HOGS (May 27) 86.000 -0.075
 - LEAN HOGS (Jun 27) 94.225 -0.175

|
 |
 |
 |
 |
 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 26 |
430'0 |
438'0 |
430'0 |
438'0 |
13'0 |
425'0 |
05:52A |
|
 |
 |
Sep 26 |
425'0 |
435'6 |
425'0 |
435'4 |
12'4 |
423'0 |
05:53A |
|
 |
 |
Dec 26 |
444'4 |
455'0 |
444'4 |
455'0 |
13'4 |
441'4 |
05:53A |
|
 |
 |
Mar 27 |
458'6 |
469'6 |
458'6 |
469'4 |
13'2 |
456'2 |
05:53A |
|
 |
 |
May 27 |
467'4 |
478'2 |
467'4 |
477'6 |
12'6 |
465'0 |
05:53A |
|
 |
 |
Jul 27 |
474'0 |
483'6 |
474'0 |
483'2 |
12'2 |
471'0 |
05:53A |
|
 |
 |
Sep 27 |
468'0 |
472'6 |
467'6 |
472'6 |
9'4 |
463'2 |
05:53A |
|
 |
 |
Dec 27 |
472'6 |
480'2 |
472'6 |
480'2 |
9'0 |
471'2 |
05:53A |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 26 |
1139'2 |
1160'0 |
1139'2 |
1160'0 |
28'2 |
1131'6 |
05:53A |
|
 |
 |
Aug 26 |
1140'2 |
1170'2 |
1140'2 |
1166'4 |
30'2 |
1136'2 |
05:53A |
|
 |
 |
Sep 26 |
1140'0 |
1170'4 |
1140'0 |
1166'6 |
30'6 |
1136'0 |
05:53A |
|
 |
 |
Nov 26 |
1153'0 |
1183'4 |
1153'0 |
1180'2 |
32'4 |
1147'6 |
05:53A |
|
 |
 |
Jan 27 |
1167'0 |
1197'4 |
1167'0 |
1194'2 |
32'0 |
1162'2 |
05:53A |
|
 |
 |
Mar 27 |
1172'4 |
1202'2 |
1172'4 |
1199'2 |
31'0 |
1168'2 |
05:53A |
|
 |
 |
May 27 |
1179'2 |
1208'0 |
1179'2 |
1205'0 |
30'0 |
1175'0 |
05:53A |
|
 |
 |
Jul 27 |
1184'0 |
1213'6 |
1184'0 |
1210'6 |
29'2 |
1181'4 |
05:53A |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 26 |
590'2 |
593'2 |
590'2 |
593'2 |
2'6 |
590'4 |
05:52A |
|
 |
 |
Sep 26 |
600'4 |
610'6 |
600'2 |
609'2 |
9'4 |
599'6 |
05:53A |
|
 |
 |
Dec 26 |
614'4 |
624'6 |
614'4 |
623'4 |
9'4 |
614'0 |
05:53A |
|
 |
 |
Mar 27 |
627'4 |
637'2 |
627'4 |
635'6 |
9'2 |
626'4 |
05:53A |
|
 |
 |
May 27 |
635'4 |
644'4 |
635'4 |
643'2 |
9'2 |
634'0 |
05:53A |
|
 |
 |
Jul 27 |
639'6 |
648'6 |
639'6 |
648'0 |
9'4 |
638'4 |
05:53A |
|
 |
 |
Sep 27 |
653'4 |
657'0 |
652'6 |
657'0 |
8'0 |
649'0 |
05:53A |
|
 |
 |
Dec 27 |
667'6 |
674'2 |
667'6 |
674'2 |
8'6 |
665'4 |
05:53A |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Aug 26 |
242.275 |
243.000 |
238.925 |
239.025 |
- 2.600 |
239.225s |
07/05 |
|
 |
 |
Oct 26 |
237.100 |
237.525 |
234.000 |
234.100 |
- 2.425 |
234.300s |
07/05 |
|
 |
 |
Dec 26 |
237.000 |
237.275 |
233.875 |
234.050 |
- 2.350 |
234.225s |
07/05 |
|
 |
 |
Feb 27 |
237.750 |
237.750 |
234.725 |
234.900 |
- 2.175 |
235.050s |
07/05 |
|
 |
 |
Apr 27 |
238.200 |
238.250 |
235.300 |
235.600 |
- 2.050 |
235.700s |
07/05 |
|
 |
 |
Jun 27 |
231.200 |
231.725 |
229.075 |
229.300 |
- 2.175 |
229.300s |
07/05 |
|
 |
 |
Aug 27 |
228.075 |
228.500 |
225.950 |
226.050 |
- 2.250 |
226.025s |
07/02 |
|
 |
 |
Oct 27 |
227.125 |
227.300 |
225.150 |
225.775 |
- 2.125 |
225.000s |
07/02 |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Aug 26 |
365.050 |
365.225 |
360.300 |
360.800 |
- 3.525 |
360.625s |
07/05 |
|
 |
 |
Sep 26 |
362.900 |
363.400 |
358.150 |
358.575 |
- 3.700 |
358.475s |
07/05 |
|
 |
 |
Oct 26 |
360.000 |
360.300 |
355.250 |
355.700 |
- 3.725 |
355.575s |
07/05 |
|
 |
 |
Nov 26 |
357.000 |
357.050 |
352.100 |
352.750 |
- 3.800 |
352.475s |
07/05 |
|
 |
 |
Jan 27 |
350.700 |
350.700 |
345.800 |
346.525 |
- 3.625 |
346.325s |
07/05 |
|
 |
 |
Mar 27 |
345.575 |
346.000 |
342.000 |
342.850 |
- 3.550 |
342.600s |
07/02 |
|
 |
 |
Apr 27 |
344.425 |
344.825 |
341.000 |
341.725 |
- 3.500 |
341.500s |
07/02 |
|
 |
 |
May 27 |
342.200 |
342.200 |
341.950 |
341.950 |
- 2.725 |
340.075s |
07/02 |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 26 |
93.325 |
94.075 |
93.125 |
94.000 |
0.500 |
93.850s |
07/05 |
|
 |
 |
Aug 26 |
96.850 |
98.925 |
96.600 |
98.600 |
1.700 |
98.750s |
07/05 |
|
 |
 |
Oct 26 |
81.450 |
82.375 |
81.025 |
81.875 |
0.525 |
82.025s |
07/05 |
|
 |
 |
Dec 26 |
73.425 |
73.800 |
72.750 |
73.300 |
-0.075 |
73.375s |
07/05 |
|
 |
 |
Feb 27 |
77.175 |
77.425 |
76.600 |
76.900 |
-0.300 |
76.975s |
07/05 |
|
 |
 |
Apr 27 |
82.000 |
82.300 |
81.600 |
81.850 |
-0.300 |
81.925s |
07/05 |
|
 |
 |
May 27 |
85.850 |
86.000 |
85.600 |
86.000 |
-0.075 |
85.925s |
07/02 |
|
 |
 |
Jun 27 |
94.300 |
94.600 |
94.000 |
94.225 |
-0.175 |
94.275s |
07/05 |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
 |
Indexes |
 |
 |
| Index |
Last |
Chg |
| NYSE Composite |
23957 |
 |
220 |
|
 |
 |
|
 |
 |
- Mouse over for last update |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
|
 |
 |
 |
 |
 |
Local Conditions |
 |
 |
Sylvania, GA |
 |
 |
|
 |
 |
 |
 |
 |
 |
 |
| |
 |
 |
 |
|
|
| |
 |
 |
 |
 |
Local Forecast |
 |
 |
Sylvania, GA |
 |
 |

Monday
|

Tuesday
|

Wednesday
|

Thursday
|

Friday
|
High: 93°F Low: 73°F Precip: 40% |
High: 92°F Low: 73°F Precip: 46% |
High: 95°F Low: 73°F Precip: 46% |
High: 94°F Low: 73°F Precip: 40% |
High: 96°F Low: 73°F Precip: 40% |
|
 |
 |
 |
 |
 |
View complete Local Weather |
 |
 |
 |
 |
 |
 |
 |
 |
Calendar |
 |
 |
|
<
|
July 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 |
 |
 |
 |
"It is possible to store the mind with a million facts and still be entirely uneducated." |
|
 |
 |
 |
 |
 |
My Market Watch |
 |
 |
| Commodities |
| @C6N |
438'0 |
13'0 |
| @S6N |
1160'0 |
28'2 |
| @W6N |
593'2 |
2'6 |
| @O6N |
269'4 |
0'0 |
| Stocks |
| MSFT |
390.4900 |
6.2100 |
| WMT |
111.8400 |
3.0200 |
| XOM |
137.0900 |
0.8100 |
| TWX |
|
|
|
 |
 |
 |
 |
|