 |
Quote Ticker |
 |
 |
- CORN (Jul 26) 458'0 -5'2
 - CORN (Sep 26) 465'0 -4'6
 - CORN (Dec 26) 482'6 -3'6
 - CORN (Mar 27) 497'2 -3'4
 - CORN (May 27) 504'6 -3'2
 - CORN (Jul 27) 508'4 -3'2
 - CORN (Sep 27) 490'4 -2'6
 - CORN (Dec 27) 493'6 -3'4
 - SOYBEANS (Jul 26) 1188'4 -8'0
 - SOYBEANS (Aug 26) 1187'2 -7'6
 - SOYBEANS (Sep 26) 1173'6 -6'4
 - SOYBEANS (Nov 26) 1181'2 -6'4
 - SOYBEANS (Jan 27) 1194'6 -5'0
 - SOYBEANS (Mar 27) 1194'0 -4'2
 - SOYBEANS (May 27) 1197'2 -3'2
 - SOYBEANS (Jul 27) 1202'6 -3'0
 - WHEAT (Jul 26) 636'6 -9'4
 - WHEAT (Sep 26) 649'6 -9'4
 - WHEAT (Dec 26) 670'0 -9'0
 - WHEAT (Mar 27) 686'6 -8'2
 - WHEAT (May 27) 695'2 -7'6
 - WHEAT (Jul 27) 698'2 -6'2
 - WHEAT (Sep 27) 706'2 -4'4
 - WHEAT (Dec 27) 719'6 -2'4
 - LIVE CATTLE (Jun 26) 248.500 - 0.800
 - LIVE CATTLE (Aug 26) 239.175 - 0.425
 - LIVE CATTLE (Oct 26) 230.800 0.075
 - LIVE CATTLE (Dec 26) 230.400 0.300
 - LIVE CATTLE (Feb 27) 231.000 0.100
 - LIVE CATTLE (Apr 27) 230.700 - 0.050
 - LIVE CATTLE (Jun 27) 224.525 - 0.250
 - LIVE CATTLE (Aug 27) 222.875 0.750
 - FEEDER CATTLE (Aug 26) 351.150 1.300
 - FEEDER CATTLE (Sep 26) 348.075 1.175
 - FEEDER CATTLE (Oct 26) 344.650 1.025
 - FEEDER CATTLE (Nov 26) 341.175 0.975
 - FEEDER CATTLE (Jan 27) 335.000 1.050
 - FEEDER CATTLE (Mar 27) 330.050 0.100
 - FEEDER CATTLE (Apr 27) 328.775 0.400
 - FEEDER CATTLE (May 27) 326.800 - 0.200
 - LEAN HOGS (Jun 26) 95.950 0.200
 - LEAN HOGS (Jul 26) 100.200 - 0.200
 - LEAN HOGS (Aug 26) 99.200 - 0.875
 - LEAN HOGS (Oct 26) 86.075 -1.050
 - LEAN HOGS (Dec 26) 78.875 -0.975
 - LEAN HOGS (Feb 27) 81.725 -0.975
 - LEAN HOGS (Apr 27) 85.600 -0.975
 - LEAN HOGS (May 27) 90.200 -0.500

|
 |
 |
 |
 |
 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 26 |
458'2 |
463'0 |
457'0 |
458'0 |
-5'2 |
463'2 |
11:28A |
|
 |
 |
Sep 26 |
465'0 |
469'6 |
463'2 |
465'0 |
-4'6 |
469'6 |
11:28A |
|
 |
 |
Dec 26 |
480'6 |
487'2 |
480'0 |
482'6 |
-3'6 |
486'4 |
11:28A |
|
 |
 |
Mar 27 |
495'6 |
501'2 |
494'2 |
497'2 |
-3'4 |
500'6 |
11:28A |
|
 |
 |
May 27 |
502'2 |
508'4 |
501'4 |
504'6 |
-3'2 |
508'0 |
11:28A |
|
 |
 |
Jul 27 |
506'6 |
512'0 |
505'4 |
508'4 |
-3'2 |
511'6 |
11:28A |
|
 |
 |
Sep 27 |
488'4 |
493'0 |
488'4 |
490'4 |
-2'6 |
493'2 |
11:28A |
|
 |
 |
Dec 27 |
493'4 |
496'6 |
491'6 |
493'6 |
-3'4 |
497'2 |
11:28A |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 26 |
1192'0 |
1193'4 |
1185'0 |
1188'4 |
-8'0 |
1196'4 |
11:28A |
|
 |
 |
Aug 26 |
1190'0 |
1192'6 |
1184'4 |
1187'2 |
-7'6 |
1195'0 |
11:27A |
|
 |
 |
Sep 26 |
1176'0 |
1178'2 |
1170'4 |
1173'6 |
-6'4 |
1180'2 |
11:28A |
|
 |
 |
Nov 26 |
1184'0 |
1186'4 |
1178'6 |
1181'2 |
-6'4 |
1187'6 |
11:28A |
|
 |
 |
Jan 27 |
1196'4 |
1199'2 |
1191'2 |
1194'6 |
-5'0 |
1199'6 |
11:28A |
|
 |
 |
Mar 27 |
1195'4 |
1198'4 |
1190'4 |
1194'0 |
-4'2 |
1198'2 |
11:28A |
|
 |
 |
May 27 |
1196'6 |
1201'0 |
1193'6 |
1197'2 |
-3'2 |
1200'4 |
11:28A |
|
 |
 |
Jul 27 |
1200'4 |
1206'6 |
1199'0 |
1202'6 |
-3'0 |
1205'6 |
11:28A |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 26 |
640'0 |
645'2 |
636'0 |
636'6 |
-9'4 |
646'2 |
11:28A |
|
 |
 |
Sep 26 |
653'4 |
658'6 |
649'4 |
649'6 |
-9'4 |
659'2 |
11:28A |
|
 |
 |
Dec 26 |
673'0 |
678'6 |
669'4 |
670'0 |
-9'0 |
679'0 |
11:28A |
|
 |
 |
Mar 27 |
688'6 |
694'6 |
685'6 |
686'6 |
-8'2 |
695'0 |
11:28A |
|
 |
 |
May 27 |
695'4 |
702'4 |
694'0 |
695'2 |
-7'6 |
703'0 |
11:28A |
|
 |
 |
Jul 27 |
700'6 |
703'4 |
695'6 |
698'2 |
-6'2 |
704'4 |
11:28A |
|
 |
 |
Sep 27 |
707'6 |
710'2 |
702'4 |
706'2 |
-4'4 |
710'6 |
11:28A |
|
 |
 |
Dec 27 |
719'6 |
719'6 |
719'6 |
719'6 |
-2'4 |
722'2 |
11:28A |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jun 26 |
249.050 |
251.125 |
248.100 |
248.500 |
- 0.800 |
249.300 |
11:28A |
|
 |
 |
Aug 26 |
239.000 |
242.150 |
238.700 |
239.175 |
- 0.425 |
239.600 |
11:28A |
|
 |
 |
Oct 26 |
230.250 |
232.950 |
230.125 |
230.800 |
0.075 |
230.725 |
11:28A |
|
 |
 |
Dec 26 |
229.700 |
232.100 |
229.300 |
230.400 |
0.300 |
230.100 |
11:28A |
|
 |
 |
Feb 27 |
230.750 |
232.775 |
230.750 |
231.000 |
0.100 |
230.900 |
11:28A |
|
 |
 |
Apr 27 |
230.600 |
232.500 |
230.525 |
230.700 |
- 0.050 |
230.750 |
11:28A |
|
 |
 |
Jun 27 |
224.750 |
226.600 |
224.500 |
224.525 |
- 0.250 |
224.775 |
11:28A |
|
 |
 |
Aug 27 |
222.875 |
223.875 |
222.075 |
222.875 |
0.750 |
222.125 |
11:28A |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Aug 26 |
348.700 |
353.375 |
348.225 |
351.150 |
1.300 |
349.850 |
11:28A |
|
 |
 |
Sep 26 |
346.050 |
350.425 |
345.100 |
348.075 |
1.175 |
346.900 |
11:28A |
|
 |
 |
Oct 26 |
341.925 |
346.825 |
341.750 |
344.650 |
1.025 |
343.625 |
11:28A |
|
 |
 |
Nov 26 |
338.625 |
343.500 |
338.325 |
341.175 |
0.975 |
340.200 |
11:28A |
|
 |
 |
Jan 27 |
333.025 |
336.950 |
333.025 |
335.000 |
1.050 |
333.950 |
11:28A |
|
 |
 |
Mar 27 |
329.025 |
332.925 |
329.025 |
330.050 |
0.100 |
329.950 |
11:28A |
|
 |
 |
Apr 27 |
329.000 |
330.650 |
328.500 |
328.775 |
0.400 |
328.375 |
11:28A |
|
 |
 |
May 27 |
327.000 |
328.750 |
326.575 |
326.800 |
- 0.200 |
327.000 |
11:28A |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jun 26 |
95.700 |
96.425 |
95.525 |
95.950 |
0.200 |
95.750 |
11:27A |
|
 |
 |
Jul 26 |
100.450 |
101.000 |
99.600 |
100.200 |
- 0.200 |
100.400 |
11:28A |
|
 |
 |
Aug 26 |
100.075 |
100.425 |
98.625 |
99.200 |
- 0.875 |
100.075 |
11:28A |
|
 |
 |
Oct 26 |
86.750 |
87.225 |
85.425 |
86.075 |
-1.050 |
87.125 |
11:28A |
|
 |
 |
Dec 26 |
79.825 |
79.950 |
78.325 |
78.875 |
-0.975 |
79.850 |
11:28A |
|
 |
 |
Feb 27 |
82.625 |
82.625 |
81.175 |
81.725 |
-0.975 |
82.700 |
11:27A |
|
 |
 |
Apr 27 |
86.625 |
86.725 |
85.125 |
85.600 |
-0.975 |
86.575 |
11:27A |
|
 |
 |
May 27 |
|
|
|
90.200 |
-0.500 |
89.700s |
11:27A |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
 |
Indexes |
 |
 |
| Index |
Last |
Chg |
| NYSE Composite |
23313 |
 |
88 |
|
 |
 |
|
 |
 |
- Mouse over for last update |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
|
 |
 |
 |
 |
 |
Local Conditions |
 |
 |
Sylvania, GA |
 |
 |
|
 |
 |
 |
 |
 |
 |
 |
| |
 |
 |
 |
|
|
| |
 |
 |
 |
 |
Local Forecast |
 |
 |
Sylvania, GA |
 |
 |

Tuesday
|

Wednesday
|

Thursday
|

Friday
|

Saturday
|
High: 89°F Low: 71°F Precip: 52% |
High: 86°F Low: 68°F Precip: 43% |
High: 89°F Low: 68°F Precip: 62% |
High: 80°F Low: 67°F Precip: 80% |
High: 78°F Low: 64°F Precip: 80% |
|
 |
 |
 |
 |
 |
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 |
 |
 |
 |
"100% of the shots you don't take don't go in." |
|
 |
 |
 |
 |
 |
My Market Watch |
 |
 |
| Commodities |
| @C6N |
458'0 |
-5'2 |
| @S6N |
1188'4 |
-8'0 |
| @W6N |
636'6 |
-9'4 |
| @O6N |
369'0 |
3'0 |
| Stocks |
| MSFT |
415.6200 |
- 2.9500 |
| WMT |
118.5200 |
- 1.7500 |
| XOM |
151.4100 |
- 3.5100 |
| TWX |
|
|
|
 |
 |
 |
 |
|