 |
Quote Ticker |
 |
 |
- CORN (Jul 26) 462'6 -3'4
 - CORN (Sep 26) 468'6 -4'0
 - CORN (Dec 26) 485'6 -4'2
 - CORN (Mar 27) 499'6 -4'0
 - CORN (May 27) 507'2 -4'0
 - CORN (Jul 27) 511'0 -4'0
 - CORN (Sep 27) 491'4 -2'2
 - CORN (Dec 27) 495'4 -2'0
 - SOYBEANS (Jul 26) 1193'4 -5'4
 - SOYBEANS (Aug 26) 1192'6 -5'6
 - SOYBEANS (Sep 26) 1178'4 -6'0
 - SOYBEANS (Nov 26) 1186'4 -6'6
 - SOYBEANS (Jan 27) 1198'0 -6'2
 - SOYBEANS (Mar 27) 1196'6 -6'4
 - SOYBEANS (May 27) 1199'2 -6'0
 - SOYBEANS (Jul 27) 1203'4 -5'6
 - WHEAT (Jul 26) 647'6 -13'0
 - WHEAT (Sep 26) 660'6 -12'4
 - WHEAT (Dec 26) 680'6 -11'4
 - WHEAT (Mar 27) 696'6 -10'6
 - WHEAT (May 27) 704'4 -9'6
 - WHEAT (Jul 27) 704'4 -8'2
 - WHEAT (Sep 27) 709'6 -6'4
 - WHEAT (Dec 27) 723'2 -5'0
 - LIVE CATTLE (Jun 26) 249.950 - 4.125
 - LIVE CATTLE (Aug 26) 240.150 - 5.950
 - LIVE CATTLE (Oct 26) 231.550 - 5.825
 - LIVE CATTLE (Dec 26) 231.050 - 5.950
 - LIVE CATTLE (Feb 27) 231.800 - 5.625
 - LIVE CATTLE (Apr 27) 231.750 - 5.325
 - LIVE CATTLE (Jun 27) 225.925 - 4.875
 - LIVE CATTLE (Aug 27) 223.250 - 4.275
 - FEEDER CATTLE (May 26) 369.125 - 1.600
 - FEEDER CATTLE (Aug 26) 356.525 - 9.250
 - FEEDER CATTLE (Sep 26) 353.375 - 9.250
 - FEEDER CATTLE (Oct 26) 349.625 - 9.250
 - FEEDER CATTLE (Nov 26) 345.775 - 9.250
 - FEEDER CATTLE (Jan 27) 339.450 - 9.250
 - FEEDER CATTLE (Mar 27) 335.175 - 9.250
 - FEEDER CATTLE (Apr 27) 333.900 - 9.175
 - LEAN HOGS (Jun 26) 95.250 -2.150
 - LEAN HOGS (Jul 26) 100.150 - 1.950
 - LEAN HOGS (Aug 26) 100.400 - 1.600
 - LEAN HOGS (Oct 26) 87.575 -1.250
 - LEAN HOGS (Dec 26) 80.375 -1.100
 - LEAN HOGS (Feb 27) 83.225 -1.025
 - LEAN HOGS (Apr 27) 87.125 -1.000
 - LEAN HOGS (May 27) 90.200 -1.000

|
 |
 |
 |
 |
 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 26 |
465'0 |
469'2 |
460'0 |
462'6 |
-3'4 |
462'2s |
05:52P |
|
 |
 |
Sep 26 |
472'0 |
475'6 |
467'0 |
468'6 |
-4'0 |
468'4s |
05:25P |
|
 |
 |
Dec 26 |
488'6 |
492'0 |
483'4 |
485'6 |
-4'2 |
485'0s |
05:05P |
|
 |
 |
Mar 27 |
502'4 |
505'4 |
497'6 |
499'6 |
-4'0 |
499'2s |
05:05P |
|
 |
 |
May 27 |
510'6 |
512'6 |
505'4 |
507'2 |
-4'0 |
506'6s |
02:53P |
|
 |
 |
Jul 27 |
514'2 |
516'4 |
509'4 |
511'0 |
-4'0 |
510'6s |
04:45P |
|
 |
 |
Sep 27 |
493'4 |
495'0 |
489'2 |
491'4 |
-2'2 |
491'2s |
05:31P |
|
 |
 |
Dec 27 |
496'6 |
499'0 |
493'2 |
495'4 |
-2'0 |
495'2s |
06:08P |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 26 |
1199'0 |
1204'0 |
1191'0 |
1193'4 |
-5'4 |
1194'2s |
06:05P |
|
 |
 |
Aug 26 |
1199'2 |
1202'6 |
1190'2 |
1192'6 |
-5'6 |
1193'4s |
04:45P |
|
 |
 |
Sep 26 |
1183'6 |
1187'6 |
1176'2 |
1178'4 |
-6'0 |
1179'2s |
04:45P |
|
 |
 |
Nov 26 |
1192'4 |
1195'2 |
1183'6 |
1186'4 |
-6'6 |
1186'6s |
05:57P |
|
 |
 |
Jan 27 |
1203'2 |
1206'6 |
1195'6 |
1198'0 |
-6'2 |
1198'6s |
04:56P |
|
 |
 |
Mar 27 |
1201'6 |
1205'2 |
1195'0 |
1196'6 |
-6'4 |
1197'2s |
04:45P |
|
 |
 |
May 27 |
1204'0 |
1206'6 |
1197'4 |
1199'2 |
-6'0 |
1199'4s |
01:30P |
|
 |
 |
Jul 27 |
1208'2 |
1211'2 |
1202'4 |
1203'4 |
-5'6 |
1204'4s |
04:45P |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 26 |
660'6 |
660'6 |
645'2 |
647'6 |
-13'0 |
647'4s |
05:58P |
|
 |
 |
Sep 26 |
673'0 |
673'0 |
659'0 |
660'6 |
-12'4 |
661'0s |
06:09P |
|
 |
 |
Dec 26 |
692'2 |
692'2 |
678'2 |
680'6 |
-11'4 |
680'6s |
04:45P |
|
 |
 |
Mar 27 |
705'4 |
707'0 |
694'2 |
696'6 |
-10'6 |
696'6s |
01:30P |
|
 |
 |
May 27 |
713'0 |
713'6 |
702'0 |
704'4 |
-9'6 |
704'6s |
01:20P |
|
 |
 |
Jul 27 |
710'2 |
710'2 |
702'0 |
704'4 |
-8'2 |
704'6s |
01:30P |
|
 |
 |
Sep 27 |
715'0 |
715'0 |
709'2 |
709'6 |
-6'4 |
711'0s |
01:20P |
|
 |
 |
Dec 27 |
723'4 |
725'4 |
723'2 |
723'2 |
-5'0 |
723'2s |
01:20P |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jun 26 |
253.375 |
253.475 |
248.800 |
249.950 |
- 4.125 |
249.150s |
01:05P |
|
 |
 |
Aug 26 |
245.500 |
245.500 |
238.750 |
240.150 |
- 5.950 |
239.350s |
02:30P |
|
 |
 |
Oct 26 |
237.000 |
237.000 |
230.225 |
231.550 |
- 5.825 |
230.950s |
01:05P |
|
 |
 |
Dec 26 |
236.500 |
236.650 |
229.925 |
231.050 |
- 5.950 |
230.425s |
01:05P |
|
 |
 |
Feb 27 |
237.000 |
237.025 |
230.775 |
231.800 |
- 5.625 |
231.325s |
01:05P |
|
 |
 |
Apr 27 |
236.550 |
236.625 |
230.850 |
231.750 |
- 5.325 |
231.325s |
01:05P |
|
 |
 |
Jun 27 |
230.500 |
230.500 |
225.175 |
225.925 |
- 4.875 |
225.600s |
01:05P |
|
 |
 |
Aug 27 |
226.500 |
226.500 |
222.775 |
223.250 |
- 4.275 |
223.075s |
01:05P |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
370.475 |
370.500 |
368.100 |
369.125 |
- 1.600 |
369.125s |
01:05P |
|
 |
 |
Aug 26 |
365.600 |
365.750 |
356.525 |
356.525 |
- 9.250 |
356.525s |
01:05P |
|
 |
 |
Sep 26 |
362.425 |
362.425 |
353.375 |
353.375 |
- 9.250 |
353.375s |
01:05P |
|
 |
 |
Oct 26 |
357.750 |
358.350 |
349.625 |
349.625 |
- 9.250 |
349.625s |
03:22P |
|
 |
 |
Nov 26 |
355.025 |
355.400 |
345.775 |
345.775 |
- 9.250 |
345.775s |
01:05P |
|
 |
 |
Jan 27 |
347.225 |
347.250 |
339.450 |
339.450 |
- 9.250 |
339.450s |
01:05P |
|
 |
 |
Mar 27 |
341.650 |
341.650 |
335.175 |
335.175 |
- 9.250 |
335.175s |
01:05P |
|
 |
 |
Apr 27 |
340.525 |
340.525 |
333.025 |
333.900 |
- 9.175 |
333.100s |
01:05P |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jun 26 |
97.100 |
97.200 |
94.775 |
95.250 |
-2.150 |
95.125s |
03:28P |
|
 |
 |
Jul 26 |
101.975 |
102.150 |
99.500 |
100.150 |
- 1.950 |
100.025s |
03:28P |
|
 |
 |
Aug 26 |
101.800 |
101.900 |
99.625 |
100.400 |
- 1.600 |
100.225s |
02:30P |
|
 |
 |
Oct 26 |
88.650 |
88.800 |
86.750 |
87.575 |
-1.250 |
87.400s |
02:30P |
|
 |
 |
Dec 26 |
81.500 |
81.500 |
79.600 |
80.375 |
-1.100 |
80.225s |
01:05P |
|
 |
 |
Feb 27 |
84.250 |
84.250 |
82.550 |
83.225 |
-1.025 |
83.175s |
01:05P |
|
 |
 |
Apr 27 |
88.125 |
88.150 |
86.475 |
87.125 |
-1.000 |
87.075s |
01:05P |
|
 |
 |
May 27 |
90.200 |
90.200 |
90.200 |
90.200 |
-1.000 |
90.200s |
01:05P |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
 |
Indexes |
 |
 |
| Index |
Last |
Chg |
| NYSE Composite |
23127 |
 |
106 |
|
 |
 |
|
 |
 |
- Mouse over for last update |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
|
 |
 |
 |
 |
 |
Local Conditions |
 |
 |
Sylvania, GA |
 |
 |
|
 |
 |
 |
 |
 |
 |
 |
| |
 |
 |
 |
|
|
| |
 |
 |
 |
 |
Local Forecast |
 |
 |
Sylvania, GA |
 |
 |

Thursday
|

Friday
|

Saturday
|

Sunday
|

Monday
|
High: 91°F Low: 62°F Precip: 20% |
High: 87°F Low: 66°F Precip: 41% |
High: 84°F Low: 68°F Precip: 64% |
High: 86°F Low: 66°F Precip: 53% |
High: 84°F Low: 66°F Precip: 54% |
|
 |
 |
 |
 |
 |
View complete Local Weather |
 |
 |
 |
 |
 |
 |
 |
 |
Calendar |
 |
 |
|
<
|
May 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 |
 |
 |
 |
"Courage is not the absence of fear, but rather the judgement that something else is more important than fear." |
|
 |
 |
 |
 |
 |
My Market Watch |
 |
 |
| Commodities |
| @C6N |
462'6 |
-3'4 |
| @S6N |
1193'4 |
-5'4 |
| @W6N |
647'6 |
-13'0 |
| @O6N |
359'2 |
-2'0 |
| Stocks |
| MSFT |
419.0900 |
- 1.0600 |
| WMT |
121.3400 |
- 9.5100 |
| XOM |
155.2900 |
- 0.9900 |
| TWX |
|
|
|
 |
 |
 |
 |
|