 |
Quote Ticker |
 |
 |
- CORN (Jul 26) 413'6 -1'0
 - CORN (Sep 26) 423'2 -1'0
 - CORN (Dec 26) 442'4 -0'4
 - CORN (Mar 27) 457'2 -0'2
 - CORN (May 27) 466'0 -0'2
 - CORN (Jul 27) 472'0 -0'2
 - CORN (Sep 27) 465'6 0'2
 - CORN (Dec 27) 473'0 0'0
 - SOYBEANS (Jul 26) 1121'2 -6'2
 - SOYBEANS (Aug 26) 1130'2 -6'6
 - SOYBEANS (Sep 26) 1134'4 -6'6
 - SOYBEANS (Nov 26) 1149'6 -7'2
 - SOYBEANS (Jan 27) 1163'4 -7'4
 - SOYBEANS (Mar 27) 1168'0 -7'4
 - SOYBEANS (May 27) 1174'2 -7'0
 - SOYBEANS (Jul 27) 1181'0 -6'4
 - WHEAT (Jul 26) 584'4 -6'4
 - WHEAT (Sep 26) 595'6 -5'6
 - WHEAT (Dec 26) 612'2 -6'0
 - WHEAT (Mar 27) 627'0 -5'6
 - WHEAT (May 27) 636'0 -5'6
 - WHEAT (Jul 27) 643'2 -4'2
 - WHEAT (Sep 27) 654'2 -4'0
 - WHEAT (Dec 27) 670'2 -4'4
 - LIVE CATTLE (Jun 26) 257.575 1.400
 - LIVE CATTLE (Aug 26) 247.225 0.700
 - LIVE CATTLE (Oct 26) 240.625 0.250
 - LIVE CATTLE (Dec 26) 239.800 - 0.100
 - LIVE CATTLE (Feb 27) 240.500
 - LIVE CATTLE (Apr 27) 240.900 0.100
 - LIVE CATTLE (Jun 27) 234.600 0.400
 - LIVE CATTLE (Aug 27) 231.550 0.825
 - FEEDER CATTLE (Aug 26) 373.025 0.375
 - FEEDER CATTLE (Sep 26) 371.100 0.750
 - FEEDER CATTLE (Oct 26) 368.125 0.800
 - FEEDER CATTLE (Nov 26) 364.975 0.800
 - FEEDER CATTLE (Jan 27) 358.350 0.675
 - FEEDER CATTLE (Mar 27) 354.325 0.675
 - FEEDER CATTLE (Apr 27) 352.900 0.850
 - FEEDER CATTLE (May 27) 353.000 0.600
 - LEAN HOGS (Jul 26) 92.850 -1.150
 - LEAN HOGS (Aug 26) 96.650 -0.100
 - LEAN HOGS (Oct 26) 80.975 0.050
 - LEAN HOGS (Dec 26) 73.750 0.075
 - LEAN HOGS (Feb 27) 77.600 0.150
 - LEAN HOGS (Apr 27) 82.500 0.100
 - LEAN HOGS (May 27) 86.250
 - LEAN HOGS (Jun 27) 94.500 0.125

|
 |
 |
 |
 |
 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 26 |
414'2 |
415'0 |
412'6 |
413'6 |
-1'0 |
414'6 |
11:01P |
|
 |
 |
Sep 26 |
424'0 |
424'4 |
422'2 |
423'2 |
-1'0 |
424'2 |
11:01P |
|
 |
 |
Dec 26 |
443'0 |
443'6 |
441'6 |
442'4 |
-0'4 |
443'0 |
11:01P |
|
 |
 |
Mar 27 |
457'4 |
458'4 |
456'4 |
457'2 |
-0'2 |
457'4 |
11:01P |
|
 |
 |
May 27 |
466'0 |
467'0 |
465'0 |
466'0 |
-0'2 |
466'2 |
11:01P |
|
 |
 |
Jul 27 |
472'0 |
472'6 |
471'0 |
472'0 |
-0'2 |
472'2 |
11:01P |
|
 |
 |
Sep 27 |
466'0 |
466'0 |
464'4 |
465'6 |
0'2 |
465'4 |
11:00P |
|
 |
 |
Dec 27 |
473'0 |
473'4 |
472'0 |
473'0 |
0'0 |
473'0 |
11:01P |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 26 |
1127'4 |
1128'0 |
1121'0 |
1121'2 |
-6'2 |
1127'4 |
11:01P |
|
 |
 |
Aug 26 |
1139'0 |
1139'0 |
1130'0 |
1130'2 |
-6'6 |
1137'0 |
11:01P |
|
 |
 |
Sep 26 |
1141'4 |
1141'4 |
1134'0 |
1134'4 |
-6'6 |
1141'2 |
11:00P |
|
 |
 |
Nov 26 |
1157'4 |
1157'4 |
1149'2 |
1149'6 |
-7'2 |
1157'0 |
11:01P |
|
 |
 |
Jan 27 |
1171'4 |
1171'4 |
1163'2 |
1163'4 |
-7'4 |
1171'0 |
11:00P |
|
 |
 |
Mar 27 |
1174'6 |
1174'6 |
1167'6 |
1168'0 |
-7'4 |
1175'4 |
11:00P |
|
 |
 |
May 27 |
1180'0 |
1180'0 |
1174'2 |
1174'2 |
-7'0 |
1181'2 |
11:00P |
|
 |
 |
Jul 27 |
1186'0 |
1186'0 |
1181'0 |
1181'0 |
-6'4 |
1187'4 |
11:00P |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 26 |
588'4 |
589'6 |
584'4 |
584'4 |
-6'4 |
591'0 |
11:01P |
|
 |
 |
Sep 26 |
600'0 |
600'4 |
595'2 |
595'6 |
-5'6 |
601'4 |
11:01P |
|
 |
 |
Dec 26 |
617'0 |
617'0 |
612'2 |
612'2 |
-6'0 |
618'2 |
11:01P |
|
 |
 |
Mar 27 |
632'0 |
632'0 |
627'0 |
627'0 |
-5'6 |
632'6 |
11:01P |
|
 |
 |
May 27 |
639'6 |
639'6 |
636'0 |
636'0 |
-5'6 |
641'6 |
11:01P |
|
 |
 |
Jul 27 |
644'6 |
644'6 |
642'4 |
643'2 |
-4'2 |
647'4 |
11:01P |
|
 |
 |
Sep 27 |
654'6 |
654'6 |
653'0 |
654'2 |
-4'0 |
658'2 |
11:01P |
|
 |
 |
Dec 27 |
670'6 |
670'6 |
670'0 |
670'2 |
-4'4 |
674'6 |
11:00P |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jun 26 |
257.000 |
257.675 |
256.000 |
257.575 |
1.400 |
257.400s |
01:05P |
|
 |
 |
Aug 26 |
247.400 |
248.400 |
245.625 |
247.225 |
0.700 |
247.225s |
02:30P |
|
 |
 |
Oct 26 |
241.100 |
242.100 |
239.200 |
240.625 |
0.250 |
240.625s |
01:05P |
|
 |
 |
Dec 26 |
240.500 |
241.475 |
238.650 |
239.800 |
- 0.100 |
239.750s |
01:05P |
|
 |
 |
Feb 27 |
240.700 |
242.000 |
239.375 |
240.500 |
|
240.475s |
01:05P |
|
 |
 |
Apr 27 |
241.200 |
242.250 |
239.725 |
240.900 |
0.100 |
240.950s |
02:46P |
|
 |
 |
Jun 27 |
235.200 |
235.600 |
233.675 |
234.600 |
0.400 |
234.750s |
01:05P |
|
 |
 |
Aug 27 |
231.900 |
231.900 |
230.425 |
231.550 |
0.825 |
231.500s |
01:05P |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Aug 26 |
375.100 |
377.400 |
371.050 |
373.025 |
0.375 |
373.300s |
03:04P |
|
 |
 |
Sep 26 |
372.875 |
374.525 |
369.100 |
371.100 |
0.750 |
371.375s |
01:05P |
|
 |
 |
Oct 26 |
369.925 |
371.500 |
366.000 |
368.125 |
0.800 |
368.350s |
01:05P |
|
 |
 |
Nov 26 |
366.375 |
368.350 |
362.500 |
364.975 |
0.800 |
365.150s |
01:05P |
|
 |
 |
Jan 27 |
360.000 |
360.625 |
356.275 |
358.350 |
0.675 |
358.725s |
01:05P |
|
 |
 |
Mar 27 |
356.950 |
357.500 |
352.025 |
354.325 |
0.675 |
354.750s |
01:05P |
|
 |
 |
Apr 27 |
355.150 |
355.150 |
350.700 |
352.900 |
0.850 |
353.175s |
01:05P |
|
 |
 |
May 27 |
353.000 |
353.000 |
353.000 |
353.000 |
0.600 |
351.200s |
01:05P |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 26 |
93.450 |
93.450 |
92.500 |
92.850 |
-1.150 |
92.700s |
01:05P |
|
 |
 |
Aug 26 |
96.250 |
97.150 |
95.675 |
96.650 |
-0.100 |
96.600s |
03:54P |
|
 |
 |
Oct 26 |
80.700 |
81.600 |
80.125 |
80.975 |
0.050 |
80.950s |
01:05P |
|
 |
 |
Dec 26 |
73.400 |
74.475 |
72.975 |
73.750 |
0.075 |
73.775s |
01:05P |
|
 |
 |
Feb 27 |
77.250 |
78.225 |
76.800 |
77.600 |
0.150 |
77.650s |
01:05P |
|
 |
 |
Apr 27 |
82.200 |
83.075 |
81.725 |
82.500 |
0.100 |
82.550s |
01:05P |
|
 |
 |
May 27 |
86.150 |
86.650 |
85.750 |
86.250 |
|
86.250s |
01:05P |
|
 |
 |
Jun 27 |
94.150 |
95.250 |
93.950 |
94.500 |
0.125 |
94.600s |
01:05P |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
 |
Indexes |
 |
 |
| Index |
Last |
Chg |
| NYSE Composite |
23610 |
 |
117 |
|
 |
 |
|
 |
 |
- Mouse over for last update |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
|
 |
 |
 |
 |
 |
Local Conditions |
 |
 |
Sylvania, GA |
 |
 |
|
 |
 |
 |
 |
 |
 |
 |
| |
 |
 |
 |
|
|
| |
 |
 |
 |
 |
Local Forecast |
 |
 |
Sylvania, GA |
 |
 |

Friday
|

Saturday
|

Sunday
|

Monday
|

Tuesday
|
High: 92°F Low: 70°F Precip: 44% |
High: 93°F Low: 71°F Precip: 40% |
High: 94°F Low: 74°F Precip: 56% |
High: 91°F Low: 72°F Precip: 52% |
High: 90°F Low: 71°F Precip: 45% |
|
 |
 |
 |
 |
 |
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 |
 |
 |
 |
"Choose your friends carefully. Your enemies will choose you." |
|
 |
 |
 |
 |
 |
My Market Watch |
 |
 |
| Commodities |
| @C6N |
413'6 |
-1'0 |
| @S6N |
1121'2 |
-6'2 |
| @W6N |
584'4 |
-6'4 |
| @O6N |
278'4 |
4'6 |
| Stocks |
| MSFT |
352.8300 |
-12.6300 |
| WMT |
115.7800 |
- 3.2200 |
| XOM |
137.5500 |
0.6500 |
| TWX |
|
|
|
 |
 |
 |
 |
|