 |
Quote Ticker |
 |
 |
- CORN (Jul 26) 421'2 7'2
 - CORN (Sep 26) 429'6 7'0
 - CORN (Dec 26) 449'0 6'2
 - CORN (Mar 27) 463'0 6'0
 - CORN (May 27) 472'0 6'0
 - CORN (Jul 27) 478'0 5'4
 - CORN (Sep 27) 471'2 5'2
 - CORN (Dec 27) 477'6 5'6
 - SOYBEANS (Jul 26) 1133'4 2'0
 - SOYBEANS (Aug 26) 1138'0 2'2
 - SOYBEANS (Sep 26) 1138'0 3'2
 - SOYBEANS (Nov 26) 1150'4 2'6
 - SOYBEANS (Jan 27) 1164'2 2'6
 - SOYBEANS (Mar 27) 1170'6 3'0
 - SOYBEANS (May 27) 1178'0 3'0
 - SOYBEANS (Jul 27) 1185'2 2'4
 - WHEAT (Jul 26) 613'4 16'6
 - WHEAT (Sep 26) 621'4 17'0
 - WHEAT (Dec 26) 637'2 15'0
 - WHEAT (Mar 27) 649'6 12'6
 - WHEAT (May 27) 657'6 11'0
 - WHEAT (Jul 27) 661'6 9'0
 - WHEAT (Sep 27) 671'4 7'2
 - WHEAT (Dec 27) 687'4 6'0
 - LIVE CATTLE (Jun 26) 255.925 0.425
 - LIVE CATTLE (Aug 26) 249.050 - 0.350
 - LIVE CATTLE (Oct 26) 241.925 - 0.150
 - LIVE CATTLE (Dec 26) 240.500 - 0.225
 - LIVE CATTLE (Feb 27) 240.450 - 0.125
 - LIVE CATTLE (Apr 27) 239.975 - 0.225
 - LIVE CATTLE (Jun 27) 233.225 - 0.300
 - LIVE CATTLE (Aug 27) 229.750 - 0.275
 - FEEDER CATTLE (Aug 26) 367.425 0.550
 - FEEDER CATTLE (Sep 26) 365.625 0.375
 - FEEDER CATTLE (Oct 26) 362.675 0.425
 - FEEDER CATTLE (Nov 26) 359.500 0.525
 - FEEDER CATTLE (Jan 27) 353.325 0.750
 - FEEDER CATTLE (Mar 27) 349.525 1.075
 - FEEDER CATTLE (Apr 27) 348.525 1.125
 - FEEDER CATTLE (May 27) 346.275 1.975
 - LEAN HOGS (Jul 26) 94.600 -0.150
 - LEAN HOGS (Aug 26) 96.550 1.450
 - LEAN HOGS (Oct 26) 81.175 1.350
 - LEAN HOGS (Dec 26) 74.400 0.975
 - LEAN HOGS (Feb 27) 78.200 0.950
 - LEAN HOGS (Apr 27) 82.975 0.825
 - LEAN HOGS (May 27) 86.100 0.750
 - LEAN HOGS (Jun 27) 94.925 0.575

|
 |
 |
 |
 |
 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 26 |
414'2 |
421'6 |
412'2 |
421'2 |
7'2 |
421'0s |
02:43P |
|
 |
 |
Sep 26 |
422'6 |
430'0 |
421'0 |
429'6 |
7'0 |
429'4s |
03:03P |
|
 |
 |
Dec 26 |
442'6 |
449'4 |
441'2 |
449'0 |
6'2 |
448'6s |
03:00P |
|
 |
 |
Mar 27 |
457'0 |
463'6 |
455'4 |
463'0 |
6'0 |
463'0s |
01:20P |
|
 |
 |
May 27 |
466'4 |
472'4 |
464'6 |
472'0 |
6'0 |
472'0s |
01:30P |
|
 |
 |
Jul 27 |
472'6 |
478'4 |
471'4 |
478'0 |
5'4 |
478'2s |
01:20P |
|
 |
 |
Sep 27 |
466'0 |
471'2 |
465'2 |
471'2 |
5'2 |
471'4s |
01:20P |
|
 |
 |
Dec 27 |
472'2 |
478'6 |
471'6 |
477'6 |
5'6 |
478'2s |
01:30P |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 26 |
1130'0 |
1140'4 |
1128'2 |
1133'4 |
2'0 |
1132'0s |
02:55P |
|
 |
 |
Aug 26 |
1133'6 |
1145'0 |
1132'6 |
1138'0 |
2'2 |
1136'6s |
01:30P |
|
 |
 |
Sep 26 |
1131'6 |
1144'4 |
1131'6 |
1138'0 |
3'2 |
1136'4s |
01:30P |
|
 |
 |
Nov 26 |
1146'0 |
1158'2 |
1144'4 |
1150'4 |
2'6 |
1149'2s |
02:30P |
|
 |
 |
Jan 27 |
1158'6 |
1172'2 |
1158'6 |
1164'2 |
2'6 |
1163'0s |
01:20P |
|
 |
 |
Mar 27 |
1165'0 |
1178'2 |
1165'0 |
1170'6 |
3'0 |
1169'6s |
01:20P |
|
 |
 |
May 27 |
1172'0 |
1185'2 |
1171'6 |
1178'0 |
3'0 |
1177'2s |
01:30P |
|
 |
 |
Jul 27 |
1179'2 |
1192'6 |
1179'2 |
1185'2 |
2'4 |
1184'2s |
01:30P |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 26 |
595'6 |
614'0 |
593'4 |
613'4 |
16'6 |
612'6s |
02:54P |
|
 |
 |
Sep 26 |
603'6 |
622'2 |
602'6 |
621'4 |
17'0 |
621'2s |
02:31P |
|
 |
 |
Dec 26 |
621'6 |
638'2 |
620'6 |
637'2 |
15'0 |
636'6s |
01:30P |
|
 |
 |
Mar 27 |
635'4 |
650'6 |
635'4 |
649'6 |
12'6 |
649'0s |
01:30P |
|
 |
 |
May 27 |
646'2 |
658'4 |
645'0 |
657'6 |
11'0 |
656'4s |
01:20P |
|
 |
 |
Jul 27 |
652'6 |
664'2 |
652'2 |
661'6 |
9'0 |
661'0s |
02:38P |
|
 |
 |
Sep 27 |
665'4 |
673'4 |
664'6 |
671'4 |
7'2 |
671'0s |
01:20P |
|
 |
 |
Dec 27 |
682'2 |
689'2 |
682'2 |
687'4 |
6'0 |
687'0s |
01:20P |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jun 26 |
255.250 |
256.250 |
255.000 |
255.925 |
0.425 |
255.725s |
01:05P |
|
 |
 |
Aug 26 |
249.125 |
249.850 |
247.900 |
249.050 |
- 0.350 |
248.850s |
02:30P |
|
 |
 |
Oct 26 |
241.700 |
242.600 |
240.450 |
241.925 |
- 0.150 |
241.850s |
01:05P |
|
 |
 |
Dec 26 |
240.425 |
241.250 |
238.975 |
240.500 |
- 0.225 |
240.500s |
01:05P |
|
 |
 |
Feb 27 |
240.325 |
241.100 |
238.950 |
240.450 |
- 0.125 |
240.525s |
01:05P |
|
 |
 |
Apr 27 |
239.975 |
240.625 |
238.500 |
239.975 |
- 0.225 |
240.025s |
01:05P |
|
 |
 |
Jun 27 |
232.850 |
233.900 |
232.000 |
233.225 |
- 0.300 |
233.300s |
01:05P |
|
 |
 |
Aug 27 |
229.450 |
230.225 |
228.950 |
229.750 |
- 0.275 |
229.750s |
01:05P |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Aug 26 |
367.050 |
367.875 |
364.750 |
367.425 |
0.550 |
367.425s |
01:05P |
|
 |
 |
Sep 26 |
365.250 |
366.175 |
362.725 |
365.625 |
0.375 |
365.650s |
01:05P |
|
 |
 |
Oct 26 |
362.250 |
363.375 |
359.850 |
362.675 |
0.425 |
362.850s |
02:30P |
|
 |
 |
Nov 26 |
358.525 |
360.050 |
356.600 |
359.500 |
0.525 |
359.625s |
01:05P |
|
 |
 |
Jan 27 |
352.375 |
353.825 |
350.350 |
353.325 |
0.750 |
353.475s |
01:05P |
|
 |
 |
Mar 27 |
348.250 |
349.925 |
347.200 |
349.525 |
1.075 |
349.725s |
01:05P |
|
 |
 |
Apr 27 |
347.225 |
348.725 |
346.150 |
348.525 |
1.125 |
348.600s |
01:05P |
|
 |
 |
May 27 |
346.275 |
346.275 |
346.275 |
346.275 |
1.975 |
346.925s |
01:05P |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 26 |
94.800 |
95.575 |
94.175 |
94.600 |
-0.150 |
94.650s |
01:05P |
|
 |
 |
Aug 26 |
95.050 |
96.775 |
94.875 |
96.550 |
1.450 |
96.500s |
01:05P |
|
 |
 |
Oct 26 |
79.825 |
81.475 |
79.775 |
81.175 |
1.350 |
81.275s |
02:31P |
|
 |
 |
Dec 26 |
73.525 |
74.775 |
73.425 |
74.400 |
0.975 |
74.550s |
02:31P |
|
 |
 |
Feb 27 |
77.350 |
78.525 |
77.300 |
78.200 |
0.950 |
78.400s |
01:05P |
|
 |
 |
Apr 27 |
82.325 |
83.225 |
82.075 |
82.975 |
0.825 |
83.125s |
01:05P |
|
 |
 |
May 27 |
85.625 |
86.100 |
85.625 |
86.100 |
0.750 |
86.525s |
01:05P |
|
 |
 |
Jun 27 |
94.375 |
95.025 |
94.175 |
94.925 |
0.575 |
94.950s |
01:05P |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
 |
Indexes |
 |
 |
| Index |
Last |
Chg |
| NYSE Composite |
23458 |
 |
- 246 |
|
 |
 |
|
 |
 |
- Mouse over for last update |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
|
 |
 |
 |
 |
 |
Local Conditions |
 |
 |
Sylvania, GA |
 |
 |
|
 |
 |
 |
 |
 |
 |
 |
| |
 |
 |
 |
|
|
| |
 |
 |
 |
 |
Local Forecast |
 |
 |
Sylvania, GA |
 |
 |

Wednesday
|

Thursday
|

Friday
|

Saturday
|

Sunday
|
High: 82°F Low: 70°F Precip: 53% |
High: 87°F Low: 71°F Precip: 40% |
High: 85°F Low: 69°F Precip: 66% |
High: 87°F Low: 69°F Precip: 40% |
High: 89°F Low: 67°F Precip: 40% |
|
 |
 |
 |
 |
 |
View complete Local Weather |
 |
 |
 |
 |
 |
 |
 |
 |
Calendar |
 |
 |
|
<
|
June 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 |
 |
 |
 |
"Don't count the days, make the days count" |
|
 |
 |
 |
 |
 |
My Market Watch |
 |
 |
| Commodities |
| @C6N |
421'2 |
7'2 |
| @S6N |
1133'4 |
2'0 |
| @W6N |
613'4 |
16'6 |
| @O6N |
306'6 |
2'0 |
| Stocks |
| MSFT |
378.4600 |
-15.3700 |
| WMT |
118.1400 |
- 2.8900 |
| XOM |
140.5150 |
- 1.3450 |
| TWX |
|
|
|
 |
 |
 |
 |
|