 |
Quote Ticker |
 |
 |
- CORN (Jul 26) 413'0 -6'0
 - CORN (Sep 26) 421'2 -6'4
 - CORN (Dec 26) 440'6 -6'0
 - CORN (Mar 27) 455'2 -6'2
 - CORN (May 27) 464'4 -6'4
 - CORN (Jul 27) 471'0 -6'2
 - CORN (Sep 27) 462'0 -7'0
 - CORN (Dec 27) 468'4 -7'0
 - SOYBEANS (Jul 26) 1113'2 -9'6
 - SOYBEANS (Aug 26) 1118'6 -9'0
 - SOYBEANS (Sep 26) 1118'0 -8'0
 - SOYBEANS (Nov 26) 1132'4 -6'0
 - SOYBEANS (Jan 27) 1146'2 -6'0
 - SOYBEANS (Mar 27) 1152'6 -5'2
 - SOYBEANS (May 27) 1160'2 -4'6
 - SOYBEANS (Jul 27) 1167'6 -4'2
 - WHEAT (Jul 26) 586'2 -1'2
 - WHEAT (Sep 26) 598'0 -1'4
 - WHEAT (Dec 26) 614'6 -2'4
 - WHEAT (Mar 27) 629'4 -3'2
 - WHEAT (May 27) 638'6 -3'6
 - WHEAT (Jul 27) 644'4 -4'0
 - WHEAT (Sep 27) 658'4 -1'2
 - WHEAT (Dec 27) 672'2 -4'0
 - LIVE CATTLE (Jun 26) 251.100 1.000
 - LIVE CATTLE (Aug 26) 242.600 1.100
 - LIVE CATTLE (Oct 26) 235.175 1.475
 - LIVE CATTLE (Dec 26) 234.275 1.450
 - LIVE CATTLE (Feb 27) 234.600 1.575
 - LIVE CATTLE (Apr 27) 234.075 1.550
 - LIVE CATTLE (Jun 27) 227.600 1.500
 - LIVE CATTLE (Aug 27) 222.975
 - FEEDER CATTLE (Aug 26) 359.000 4.625
 - FEEDER CATTLE (Sep 26) 355.875 4.500
 - FEEDER CATTLE (Oct 26) 352.150 4.425
 - FEEDER CATTLE (Nov 26) 348.500 4.600
 - FEEDER CATTLE (Jan 27) 342.250 4.575
 - FEEDER CATTLE (Mar 27) 338.400 4.075
 - FEEDER CATTLE (Apr 27) 338.475 4.975
 - FEEDER CATTLE (May 27) 329.400 - 0.200
 - LEAN HOGS (Jun 26) 92.950 -0.225
 - LEAN HOGS (Jul 26) 96.675 -0.175
 - LEAN HOGS (Aug 26) 95.800 0.375
 - LEAN HOGS (Oct 26) 80.900 0.075
 - LEAN HOGS (Dec 26) 74.050 0.025
 - LEAN HOGS (Feb 27) 77.650 -0.050
 - LEAN HOGS (Apr 27) 82.000 -0.075
 - LEAN HOGS (May 27) 85.250 -0.750

|
 |
 |
 |
 |
 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 26 |
419'6 |
420'0 |
412'2 |
413'0 |
-6'0 |
419'0 |
11:59A |
|
 |
 |
Sep 26 |
428'2 |
428'6 |
420'4 |
421'2 |
-6'4 |
427'6 |
12:01P |
|
 |
 |
Dec 26 |
447'4 |
448'0 |
439'6 |
440'6 |
-6'0 |
446'6 |
11:59A |
|
 |
 |
Mar 27 |
461'6 |
462'6 |
454'4 |
455'2 |
-6'2 |
461'4 |
12:01P |
|
 |
 |
May 27 |
470'6 |
471'6 |
463'6 |
464'4 |
-6'4 |
471'0 |
12:01P |
|
 |
 |
Jul 27 |
477'4 |
477'6 |
470'2 |
471'0 |
-6'2 |
477'2 |
12:01P |
|
 |
 |
Sep 27 |
468'4 |
469'0 |
461'6 |
462'0 |
-7'0 |
469'0 |
12:01P |
|
 |
 |
Dec 27 |
475'2 |
476'0 |
468'0 |
468'4 |
-7'0 |
475'4 |
12:01P |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 26 |
1123'4 |
1125'0 |
1111'6 |
1113'2 |
-9'6 |
1123'0 |
11:59A |
|
 |
 |
Aug 26 |
1128'2 |
1130'2 |
1117'0 |
1118'6 |
-9'0 |
1127'6 |
12:00P |
|
 |
 |
Sep 26 |
1125'2 |
1129'2 |
1116'6 |
1118'0 |
-8'0 |
1126'0 |
12:01P |
|
 |
 |
Nov 26 |
1139'0 |
1142'4 |
1130'6 |
1132'4 |
-6'0 |
1138'4 |
11:59A |
|
 |
 |
Jan 27 |
1152'2 |
1156'0 |
1144'6 |
1146'2 |
-6'0 |
1152'2 |
12:01P |
|
 |
 |
Mar 27 |
1158'4 |
1162'0 |
1152'0 |
1152'6 |
-5'2 |
1158'0 |
12:01P |
|
 |
 |
May 27 |
1165'2 |
1168'4 |
1159'2 |
1160'2 |
-4'6 |
1165'0 |
12:01P |
|
 |
 |
Jul 27 |
1171'4 |
1175'6 |
1167'0 |
1167'6 |
-4'2 |
1172'0 |
12:01P |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 26 |
588'4 |
593'6 |
582'2 |
586'2 |
-1'2 |
587'4 |
12:01P |
|
 |
 |
Sep 26 |
601'4 |
605'2 |
594'4 |
598'0 |
-1'4 |
599'4 |
12:01P |
|
 |
 |
Dec 26 |
618'2 |
622'0 |
612'0 |
614'6 |
-2'4 |
617'2 |
12:01P |
|
 |
 |
Mar 27 |
633'4 |
636'2 |
627'2 |
629'4 |
-3'2 |
632'6 |
12:01P |
|
 |
 |
May 27 |
642'6 |
645'4 |
636'6 |
638'6 |
-3'6 |
642'4 |
12:01P |
|
 |
 |
Jul 27 |
646'6 |
651'4 |
643'2 |
644'4 |
-4'0 |
648'4 |
12:01P |
|
 |
 |
Sep 27 |
660'6 |
662'2 |
655'4 |
658'4 |
-1'2 |
659'6 |
12:01P |
|
 |
 |
Dec 27 |
676'4 |
677'4 |
671'2 |
672'2 |
-4'0 |
676'2 |
12:01P |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jun 26 |
250.400 |
251.250 |
249.900 |
251.100 |
1.000 |
250.100 |
12:01P |
|
 |
 |
Aug 26 |
241.450 |
243.225 |
240.550 |
242.600 |
1.100 |
241.500 |
12:01P |
|
 |
 |
Oct 26 |
233.700 |
235.925 |
232.900 |
235.175 |
1.475 |
233.700 |
12:01P |
|
 |
 |
Dec 26 |
232.775 |
235.050 |
231.925 |
234.275 |
1.450 |
232.825 |
12:01P |
|
 |
 |
Feb 27 |
232.950 |
235.275 |
232.100 |
234.600 |
1.575 |
233.025 |
12:01P |
|
 |
 |
Apr 27 |
232.525 |
234.800 |
231.600 |
234.075 |
1.550 |
232.525 |
12:01P |
|
 |
 |
Jun 27 |
225.925 |
228.175 |
225.125 |
227.600 |
1.500 |
226.100 |
12:01P |
|
 |
 |
Aug 27 |
223.750 |
223.750 |
221.975 |
222.975 |
|
222.975 |
12:01P |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Aug 26 |
354.775 |
360.650 |
352.775 |
359.000 |
4.625 |
354.375 |
12:01P |
|
 |
 |
Sep 26 |
351.075 |
357.400 |
349.700 |
355.875 |
4.500 |
351.375 |
12:01P |
|
 |
 |
Oct 26 |
347.575 |
353.700 |
346.000 |
352.150 |
4.425 |
347.725 |
12:01P |
|
 |
 |
Nov 26 |
343.650 |
349.575 |
342.225 |
348.500 |
4.600 |
343.900 |
12:01P |
|
 |
 |
Jan 27 |
337.300 |
343.300 |
335.925 |
342.250 |
4.575 |
337.675 |
12:01P |
|
 |
 |
Mar 27 |
333.800 |
339.600 |
332.550 |
338.400 |
4.075 |
334.325 |
12:01P |
|
 |
 |
Apr 27 |
333.500 |
338.500 |
333.500 |
338.475 |
4.975 |
333.500 |
12:01P |
|
 |
 |
May 27 |
|
|
|
329.400 |
- 0.200 |
332.025s |
12:01P |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jun 26 |
92.950 |
92.975 |
92.775 |
92.950 |
-0.225 |
93.175 |
12:01P |
|
 |
 |
Jul 26 |
96.850 |
97.375 |
96.050 |
96.675 |
-0.175 |
96.850 |
12:01P |
|
 |
 |
Aug 26 |
95.425 |
96.400 |
95.300 |
95.800 |
0.375 |
95.425 |
12:01P |
|
 |
 |
Oct 26 |
80.900 |
81.475 |
80.500 |
80.900 |
0.075 |
80.825 |
12:01P |
|
 |
 |
Dec 26 |
74.225 |
74.600 |
73.600 |
74.050 |
0.025 |
74.025 |
12:01P |
|
 |
 |
Feb 27 |
77.775 |
78.125 |
77.275 |
77.650 |
-0.050 |
77.700 |
12:01P |
|
 |
 |
Apr 27 |
82.100 |
82.375 |
81.625 |
82.000 |
-0.075 |
82.075 |
12:01P |
|
 |
 |
May 27 |
85.975 |
85.975 |
85.250 |
85.250 |
-0.750 |
85.250s |
12:00P |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
 |
Indexes |
 |
 |
| Index |
Last |
Chg |
| NYSE Composite |
23203 |
 |
123 |
|
 |
 |
|
 |
 |
- Mouse over for last update |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
|
 |
 |
 |
 |
 |
Local Conditions |
 |
 |
Sylvania, GA |
 |
 |
|
 |
 |
 |
 |
 |
 |
 |
| |
 |
 |
 |
|
|
| |
 |
 |
 |
 |
Local Forecast |
 |
 |
Sylvania, GA |
 |
 |

Thursday
|

Friday
|

Saturday
|

Sunday
|

Monday
|
High: 92°F Low: 69°F Precip: 31% |
High: 95°F Low: 72°F Precip: 39% |
High: 97°F Low: 73°F Precip: 49% |
High: 91°F Low: 72°F Precip: 53% |
High: 88°F Low: 71°F Precip: 69% |
|
 |
 |
 |
 |
 |
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 |
 |
 |
 |
"But the beauty is in the walking -- we are betrayed by destinations." |
|
 |
 |
 |
 |
 |
My Market Watch |
 |
 |
| Commodities |
| @C6N |
413'0 |
-6'0 |
| @S6N |
1113'2 |
-9'6 |
| @W6N |
586'2 |
-1'2 |
| @O6N |
316'6 |
-1'6 |
| Stocks |
| MSFT |
386.7100 |
-10.6500 |
| WMT |
121.0300 |
0.4400 |
| XOM |
150.5450 |
- 0.0750 |
| TWX |
|
|
|
 |
 |
 |
 |
|