 |
Quote Ticker |
 |
 |
- CORN (Sep 26) 446'6 -10'2
 - CORN (Dec 26) 470'6 -10'0
 - CORN (Mar 27) 486'4 -10'0
 - CORN (May 27) 495'0 -9'4
 - CORN (Jul 27) 499'2 -9'4
 - CORN (Sep 27) 485'0 -7'0
 - CORN (Dec 27) 491'6 -6'2
 - CORN (Mar 28) 503'6 -5'2
 - SOYBEANS (Aug 26) 1167'0 2'2
 - SOYBEANS (Sep 26) 1164'4 -0'6
 - SOYBEANS (Nov 26) 1180'6 -2'4
 - SOYBEANS (Jan 27) 1196'0 -3'0
 - SOYBEANS (Mar 27) 1203'6 -3'6
 - SOYBEANS (May 27) 1210'6 -4'4
 - SOYBEANS (Jul 27) 1216'0 -4'0
 - SOYBEANS (Aug 27) 1202'6 -2'6
 - WHEAT (Sep 26) 650'6 -2'0
 - WHEAT (Dec 26) 666'2 -3'4
 - WHEAT (Mar 27) 683'4 -2'4
 - WHEAT (May 27) 691'0 -2'0
 - WHEAT (Jul 27) 691'2 -1'4
 - WHEAT (Sep 27) 699'4 -1'2
 - WHEAT (Dec 27) 716'2 2'4
 - WHEAT (Mar 28) 722'2 0'0
 - LIVE CATTLE (Aug 26) 226.225 - 4.350
 - LIVE CATTLE (Oct 26) 220.300 - 3.750
 - LIVE CATTLE (Dec 26) 219.700 - 3.350
 - LIVE CATTLE (Feb 27) 220.425 - 2.950
 - LIVE CATTLE (Apr 27) 221.125 - 2.700
 - LIVE CATTLE (Jun 27) 214.125 - 2.525
 - LIVE CATTLE (Aug 27) 209.925 - 2.275
 - LIVE CATTLE (Oct 27) 209.075 - 1.750
 - FEEDER CATTLE (Aug 26) 343.025 - 3.525
 - FEEDER CATTLE (Sep 26) 337.650 - 2.150
 - FEEDER CATTLE (Oct 26) 329.350 - 1.600
 - FEEDER CATTLE (Nov 26) 322.000 - 1.400
 - FEEDER CATTLE (Jan 27) 313.850 - 1.725
 - FEEDER CATTLE (Mar 27) 309.675 - 2.100
 - FEEDER CATTLE (Apr 27) 308.525 - 2.225
 - FEEDER CATTLE (May 27) 307.450 - 2.150
 - LEAN HOGS (Aug 26) 95.375 -0.200
 - LEAN HOGS (Oct 26) 82.175 -1.425
 - LEAN HOGS (Dec 26) 73.125 -1.600
 - LEAN HOGS (Feb 27) 76.325 -1.700
 - LEAN HOGS (Apr 27) 81.575 -1.650
 - LEAN HOGS (May 27) 85.625 -1.600
 - LEAN HOGS (Jun 27) 94.075 -1.525
 - LEAN HOGS (Jul 27) 95.275 -1.475

|
 |
 |
 |
 |
 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Sep 26 |
456'6 |
457'2 |
446'6 |
446'6 |
-10'2 |
457'0 |
01:09P |
|
 |
 |
Dec 26 |
480'4 |
481'0 |
470'4 |
470'6 |
-10'0 |
480'6 |
01:09P |
|
 |
 |
Mar 27 |
495'6 |
496'4 |
486'4 |
486'4 |
-10'0 |
496'4 |
01:09P |
|
 |
 |
May 27 |
503'6 |
504'4 |
495'0 |
495'0 |
-9'4 |
504'4 |
01:09P |
|
 |
 |
Jul 27 |
507'0 |
508'2 |
499'0 |
499'2 |
-9'4 |
508'6 |
01:09P |
|
 |
 |
Sep 27 |
491'0 |
491'0 |
485'0 |
485'0 |
-7'0 |
492'0 |
01:09P |
|
 |
 |
Dec 27 |
497'6 |
497'6 |
491'6 |
491'6 |
-6'2 |
498'0 |
01:09P |
|
 |
 |
Mar 28 |
508'4 |
508'4 |
503'6 |
503'6 |
-5'2 |
509'0 |
01:09P |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Aug 26 |
1165'6 |
1167'0 |
1165'4 |
1167'0 |
2'2 |
1164'6 |
01:09P |
|
 |
 |
Sep 26 |
1165'0 |
1171'0 |
1161'4 |
1164'4 |
-0'6 |
1165'2 |
01:09P |
|
 |
 |
Nov 26 |
1183'0 |
1188'0 |
1178'6 |
1180'6 |
-2'4 |
1183'2 |
01:09P |
|
 |
 |
Jan 27 |
1199'0 |
1203'4 |
1194'4 |
1196'0 |
-3'0 |
1199'0 |
01:09P |
|
 |
 |
Mar 27 |
1207'6 |
1211'4 |
1203'0 |
1203'6 |
-3'6 |
1207'4 |
01:09P |
|
 |
 |
May 27 |
1214'4 |
1218'6 |
1210'4 |
1210'6 |
-4'4 |
1215'2 |
01:09P |
|
 |
 |
Jul 27 |
1219'0 |
1223'0 |
1215'6 |
1216'0 |
-4'0 |
1220'0 |
01:09P |
|
 |
 |
Aug 27 |
1205'0 |
1208'4 |
1201'6 |
1202'6 |
-2'6 |
1205'4 |
01:09P |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Sep 26 |
653'2 |
665'0 |
645'4 |
650'6 |
-2'0 |
652'6 |
01:09P |
|
 |
 |
Dec 26 |
670'0 |
681'2 |
661'6 |
666'2 |
-3'4 |
669'6 |
01:09P |
|
 |
 |
Mar 27 |
685'4 |
696'6 |
678'4 |
683'4 |
-2'4 |
686'0 |
01:09P |
|
 |
 |
May 27 |
693'0 |
703'0 |
685'4 |
691'0 |
-2'0 |
693'0 |
01:09P |
|
 |
 |
Jul 27 |
692'4 |
701'4 |
685'6 |
691'2 |
-1'4 |
692'6 |
01:09P |
|
 |
 |
Sep 27 |
701'0 |
708'2 |
693'6 |
699'4 |
-1'2 |
700'6 |
01:09P |
|
 |
 |
Dec 27 |
713'4 |
719'6 |
707'0 |
716'2 |
2'4 |
713'6 |
01:09P |
|
 |
 |
Mar 28 |
|
|
|
722'2 |
0'0 |
722'4 |
01:09P |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Aug 26 |
230.600 |
230.600 |
225.350 |
226.225 |
- 4.350 |
226.225s |
01:05P |
|
 |
 |
Oct 26 |
223.400 |
223.500 |
219.050 |
220.300 |
- 3.750 |
220.050s |
01:05P |
|
 |
 |
Dec 26 |
222.450 |
222.450 |
218.300 |
219.700 |
- 3.350 |
219.450s |
01:05P |
|
 |
 |
Feb 27 |
222.525 |
222.550 |
218.925 |
220.425 |
- 2.950 |
220.200s |
01:05P |
|
 |
 |
Apr 27 |
223.275 |
223.275 |
219.700 |
221.125 |
- 2.700 |
220.925s |
01:05P |
|
 |
 |
Jun 27 |
216.175 |
216.175 |
212.775 |
214.125 |
- 2.525 |
213.875s |
01:05P |
|
 |
 |
Aug 27 |
210.500 |
211.300 |
208.650 |
209.925 |
- 2.275 |
209.775s |
01:05P |
|
 |
 |
Oct 27 |
209.625 |
209.950 |
207.850 |
209.075 |
- 1.750 |
209.225s |
01:05P |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Aug 26 |
345.625 |
345.925 |
341.450 |
343.025 |
- 3.525 |
342.825s |
01:05P |
|
 |
 |
Sep 26 |
338.550 |
339.000 |
333.950 |
337.650 |
- 2.150 |
337.200s |
01:05P |
|
 |
 |
Oct 26 |
329.175 |
330.275 |
325.975 |
329.350 |
- 1.600 |
328.800s |
01:05P |
|
 |
 |
Nov 26 |
322.175 |
322.900 |
319.150 |
322.000 |
- 1.400 |
321.475s |
01:05P |
|
 |
 |
Jan 27 |
314.000 |
314.975 |
311.475 |
313.850 |
- 1.725 |
313.275s |
01:05P |
|
 |
 |
Mar 27 |
309.650 |
310.800 |
307.625 |
309.675 |
- 2.100 |
309.050s |
01:05P |
|
 |
 |
Apr 27 |
310.000 |
310.475 |
307.700 |
308.525 |
- 2.225 |
308.725s |
01:05P |
|
 |
 |
May 27 |
308.150 |
309.425 |
306.500 |
307.450 |
- 2.150 |
307.600s |
01:05P |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Aug 26 |
95.500 |
95.600 |
95.350 |
95.375 |
-0.200 |
95.475s |
01:05P |
|
 |
 |
Oct 26 |
83.000 |
83.175 |
81.675 |
82.175 |
-1.425 |
82.125s |
01:05P |
|
 |
 |
Dec 26 |
74.200 |
74.325 |
72.900 |
73.125 |
-1.600 |
73.100s |
01:05P |
|
 |
 |
Feb 27 |
77.500 |
77.650 |
76.175 |
76.325 |
-1.700 |
76.250s |
01:05P |
|
 |
 |
Apr 27 |
82.725 |
82.725 |
81.400 |
81.575 |
-1.650 |
81.500s |
01:05P |
|
 |
 |
May 27 |
86.550 |
86.550 |
85.325 |
85.625 |
-1.600 |
85.350s |
01:05P |
|
 |
 |
Jun 27 |
95.200 |
95.225 |
93.900 |
94.075 |
-1.525 |
93.975s |
01:05P |
|
 |
 |
Jul 27 |
96.100 |
96.150 |
95.025 |
95.275 |
-1.475 |
95.125s |
01:05P |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
 |
Indexes |
 |
 |
| Index |
Last |
Chg |
| NYSE Composite |
24778 |
 |
20 |
|
 |
 |
|
 |
 |
- Mouse over for last update |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
|
 |
 |
 |
 |
 |
Local Conditions |
 |
 |
Sylvania, GA |
 |
 |
|
 |
 |
 |
 |
 |
 |
 |
| |
 |
 |
 |
|
|
| |
 |
 |
 |
 |
Local Forecast |
 |
 |
Sylvania, GA |
 |
 |

Thursday
|

Friday
|

Saturday
|

Sunday
|

Monday
|
High: 95°F Low: 72°F Precip: 33% |
High: 97°F Low: 74°F Precip: 40% |
High: 97°F Low: 74°F Precip: 42% |
High: 95°F Low: 75°F Precip: 37% |
High: 98°F Low: 74°F Precip: 0% |
|
 |
 |
 |
 |
 |
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 |
 |
 |
 |
"If past history was all there was to the game, the richest people would be librarians." |
|
 |
 |
 |
 |
 |
My Market Watch |
 |
 |
| Commodities |
| @C6U |
446'6 |
-10'2 |
| @S6Q |
1167'0 |
2'2 |
| @W6U |
650'6 |
-2'0 |
| @O6U |
316'4 |
-6'6 |
| Stocks |
| MSFT |
493.8400 |
1.4100 |
| WMT |
115.0950 |
- 0.9150 |
| XOM |
158.7700 |
- 0.9800 |
| TWX |
|
|
|
 |
 |
 |
 |
|