 |
Quote Ticker |
 |
 |
- CORN (Sep 26) 451'0 1'6
 - CORN (Dec 26) 474'0 1'4
 - CORN (Mar 27) 489'6 1'4
 - CORN (May 27) 498'4 1'4
 - CORN (Jul 27) 502'2 1'2
 - CORN (Sep 27) 486'2 -0'4
 - CORN (Dec 27) 492'2 -0'2
 - CORN (Mar 28) 503'4 -0'2
 - SOYBEANS (Aug 26) 1173'0 4'2
 - SOYBEANS (Sep 26) 1173'4 -0'2
 - SOYBEANS (Nov 26) 1191'4 -0'6
 - SOYBEANS (Jan 27) 1206'2 -0'6
 - SOYBEANS (Mar 27) 1209'4 -2'2
 - SOYBEANS (May 27) 1217'0 -0'6
 - SOYBEANS (Jul 27) 1219'6 -2'0
 - SOYBEANS (Aug 27) 1203'6 -1'6
 - WHEAT (Sep 26) 650'4 -0'4
 - WHEAT (Dec 26) 669'0 -0'2
 - WHEAT (Mar 27) 684'2 -1'0
 - WHEAT (May 27) 690'6 -1'6
 - WHEAT (Jul 27) 688'2 -2'4
 - WHEAT (Sep 27) 694'0 -2'4
 - WHEAT (Dec 27) 705'2 -2'2
 - WHEAT (Mar 28) 714'0 0'0
 - LIVE CATTLE (Aug 26) 231.400 - 0.650
 - LIVE CATTLE (Oct 26) 227.025 - 0.525
 - LIVE CATTLE (Dec 26) 226.375 - 0.725
 - LIVE CATTLE (Feb 27) 226.650 - 0.375
 - LIVE CATTLE (Apr 27) 226.525 - 0.075
 - LIVE CATTLE (Jun 27) 218.550 - 0.200
 - LIVE CATTLE (Aug 27) 213.400 - 0.400
 - LIVE CATTLE (Oct 27) 212.025 - 0.600
 - FEEDER CATTLE (Aug 26) 348.300 - 0.200
 - FEEDER CATTLE (Sep 26) 343.000 - 1.225
 - FEEDER CATTLE (Oct 26) 334.100 - 1.650
 - FEEDER CATTLE (Nov 26) 327.200 - 2.075
 - FEEDER CATTLE (Jan 27) 320.025 - 2.400
 - FEEDER CATTLE (Mar 27) 315.750 - 2.175
 - FEEDER CATTLE (Apr 27) 315.050 - 1.725
 - FEEDER CATTLE (May 27) 313.725 - 1.475
 - LEAN HOGS (Aug 26) 97.650 -1.325
 - LEAN HOGS (Oct 26) 83.650 -1.175
 - LEAN HOGS (Dec 26) 75.350 -0.325
 - LEAN HOGS (Feb 27) 78.875 0.125
 - LEAN HOGS (Apr 27) 83.750 0.475
 - LEAN HOGS (May 27) 87.250 0.600
 - LEAN HOGS (Jun 27) 95.700 0.650
 - LEAN HOGS (Jul 27) 96.500 0.750

|
 |
 |
 |
 |
 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Sep 26 |
450'4 |
452'0 |
449'6 |
451'0 |
1'6 |
449'2 |
08:48P |
|
 |
 |
Dec 26 |
474'0 |
475'2 |
473'0 |
474'0 |
1'4 |
472'4 |
08:48P |
|
 |
 |
Mar 27 |
489'4 |
490'6 |
488'6 |
489'6 |
1'4 |
488'2 |
08:48P |
|
 |
 |
May 27 |
499'2 |
499'2 |
497'4 |
498'4 |
1'4 |
497'0 |
08:48P |
|
 |
 |
Jul 27 |
502'0 |
503'4 |
501'2 |
502'2 |
1'2 |
501'0 |
08:48P |
|
 |
 |
Sep 27 |
487'2 |
488'0 |
486'2 |
486'2 |
-0'4 |
486'6 |
08:48P |
|
 |
 |
Dec 27 |
493'0 |
493'6 |
492'0 |
492'2 |
-0'2 |
492'4 |
08:48P |
|
 |
 |
Mar 28 |
503'2 |
503'4 |
503'2 |
503'4 |
-0'2 |
503'6 |
08:48P |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Aug 26 |
1172'0 |
1173'0 |
1172'0 |
1173'0 |
4'2 |
1168'6 |
08:48P |
|
 |
 |
Sep 26 |
1174'4 |
1177'0 |
1170'6 |
1173'4 |
-0'2 |
1173'6 |
08:48P |
|
 |
 |
Nov 26 |
1193'2 |
1195'2 |
1188'4 |
1191'4 |
-0'6 |
1192'2 |
08:48P |
|
 |
 |
Jan 27 |
1208'4 |
1209'6 |
1203'4 |
1206'2 |
-0'6 |
1207'0 |
08:48P |
|
 |
 |
Mar 27 |
1214'2 |
1214'2 |
1208'2 |
1209'4 |
-2'2 |
1211'6 |
08:48P |
|
 |
 |
May 27 |
1219'6 |
1220'0 |
1214'2 |
1217'0 |
-0'6 |
1217'6 |
08:48P |
|
 |
 |
Jul 27 |
1223'6 |
1224'4 |
1219'6 |
1219'6 |
-2'0 |
1221'6 |
08:48P |
|
 |
 |
Aug 27 |
1208'2 |
1208'2 |
1203'6 |
1203'6 |
-1'6 |
1205'4 |
08:48P |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Sep 26 |
652'0 |
653'4 |
648'4 |
650'4 |
-0'4 |
651'0 |
08:48P |
|
 |
 |
Dec 26 |
670'4 |
671'4 |
666'6 |
669'0 |
-0'2 |
669'2 |
08:48P |
|
 |
 |
Mar 27 |
687'2 |
687'4 |
683'0 |
684'2 |
-1'0 |
685'2 |
08:48P |
|
 |
 |
May 27 |
692'4 |
694'2 |
690'0 |
690'6 |
-1'6 |
692'4 |
08:48P |
|
 |
 |
Jul 27 |
691'4 |
692'0 |
687'2 |
688'2 |
-2'4 |
690'6 |
08:48P |
|
 |
 |
Sep 27 |
695'6 |
695'6 |
694'0 |
694'0 |
-2'4 |
696'4 |
08:48P |
|
 |
 |
Dec 27 |
705'2 |
705'2 |
705'2 |
705'2 |
-2'2 |
707'4 |
08:48P |
|
 |
 |
Mar 28 |
|
|
|
714'0 |
0'0 |
714'0 |
08:48P |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Aug 26 |
231.725 |
233.400 |
230.900 |
231.400 |
- 0.650 |
231.100s |
02:51P |
|
 |
 |
Oct 26 |
227.250 |
229.550 |
226.300 |
227.025 |
- 0.525 |
226.725s |
01:05P |
|
 |
 |
Dec 26 |
226.975 |
228.850 |
225.850 |
226.375 |
- 0.725 |
226.225s |
01:05P |
|
 |
 |
Feb 27 |
226.800 |
228.750 |
226.100 |
226.650 |
- 0.375 |
226.500s |
02:30P |
|
 |
 |
Apr 27 |
226.450 |
228.500 |
225.900 |
226.525 |
- 0.075 |
226.425s |
01:05P |
|
 |
 |
Jun 27 |
218.550 |
220.525 |
217.875 |
218.550 |
- 0.200 |
218.425s |
01:05P |
|
 |
 |
Aug 27 |
214.075 |
215.525 |
212.525 |
213.400 |
- 0.400 |
213.375s |
01:05P |
|
 |
 |
Oct 27 |
213.150 |
213.600 |
211.000 |
212.025 |
- 0.600 |
211.550s |
01:05P |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Aug 26 |
348.200 |
351.525 |
346.900 |
348.300 |
- 0.200 |
347.825s |
01:05P |
|
 |
 |
Sep 26 |
344.375 |
348.050 |
341.700 |
343.000 |
- 1.225 |
342.550s |
02:30P |
|
 |
 |
Oct 26 |
335.675 |
339.675 |
332.925 |
334.100 |
- 1.650 |
333.700s |
01:05P |
|
 |
 |
Nov 26 |
329.125 |
333.225 |
326.250 |
327.200 |
- 2.075 |
327.050s |
01:05P |
|
 |
 |
Jan 27 |
321.925 |
325.600 |
318.925 |
320.025 |
- 2.400 |
319.525s |
01:05P |
|
 |
 |
Mar 27 |
317.975 |
321.500 |
315.000 |
315.750 |
- 2.175 |
315.500s |
01:05P |
|
 |
 |
Apr 27 |
317.475 |
320.725 |
314.725 |
315.050 |
- 1.725 |
315.025s |
01:05P |
|
 |
 |
May 27 |
316.400 |
317.425 |
313.325 |
313.725 |
- 1.475 |
313.800s |
01:05P |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Aug 26 |
98.200 |
98.625 |
97.450 |
97.650 |
-1.325 |
97.525s |
02:30P |
|
 |
 |
Oct 26 |
83.900 |
84.900 |
83.350 |
83.650 |
-1.175 |
83.675s |
02:32P |
|
 |
 |
Dec 26 |
74.825 |
76.050 |
74.725 |
75.350 |
-0.325 |
75.350s |
01:05P |
|
 |
 |
Feb 27 |
78.075 |
79.375 |
77.875 |
78.875 |
0.125 |
78.825s |
01:05P |
|
 |
 |
Apr 27 |
82.775 |
83.925 |
82.500 |
83.750 |
0.475 |
83.700s |
02:30P |
|
 |
 |
May 27 |
87.025 |
87.250 |
87.025 |
87.250 |
0.600 |
87.225s |
02:30P |
|
 |
 |
Jun 27 |
94.525 |
95.700 |
94.425 |
95.700 |
0.650 |
95.575s |
02:30P |
|
 |
 |
Jul 27 |
95.625 |
96.500 |
95.575 |
96.500 |
0.750 |
96.325s |
02:30P |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
 |
Indexes |
 |
 |
| Index |
Last |
Chg |
| NYSE Composite |
24255 |
 |
148 |
|
 |
 |
|
 |
 |
- Mouse over for last update |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
|
 |
 |
 |
 |
 |
Local Conditions |
 |
 |
Sylvania, GA |
 |
 |
|
 |
 |
 |
 |
 |
 |
 |
| |
 |
 |
 |
|
|
| |
 |
 |
 |
 |
Local Forecast |
 |
 |
Sylvania, GA |
 |
 |

Tuesday
|

Wednesday
|

Thursday
|

Friday
|

Saturday
|
High: 89°F Low: 69°F Precip: 43% |
High: 89°F Low: 69°F Precip: 40% |
High: 89°F Low: 71°F Precip: 41% |
High: 90°F Low: 70°F Precip: 40% |
High: 88°F Low: 69°F Precip: 40% |
|
 |
 |
 |
 |
 |
View complete Local Weather |
 |
 |
 |
 |
 |
 |
 |
 |
Calendar |
 |
 |
|
<
|
August 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 |
 |
 |
 |
"The man who is too set to change is dead already. The funeral is a mere detail." |
|
 |
 |
 |
 |
 |
My Market Watch |
 |
 |
| Commodities |
| @C6U |
450'6 |
1'4 |
| @S6Q |
1173'0 |
4'2 |
| @W6U |
650'0 |
-1'0 |
| @O6U |
315'4 |
-0'4 |
| Stocks |
| MSFT |
487.6500 |
22.9300 |
| WMT |
110.7100 |
- 0.4900 |
| XOM |
155.0600 |
- 0.3800 |
| TWX |
|
|
|
 |
 |
 |
 |
|