 |
Quote Ticker |
 |
 |
- CORN (Dec 25) 425'6 -0'6
 - CORN (Mar 26) 438'0 0'2
 - CORN (May 26) 445'4 0'2
 - CORN (Jul 26) 451'2 0'2
 - CORN (Sep 26) 448'2 0'0
 - CORN (Dec 26) 460'6 -0'2
 - CORN (Mar 27) 474'0 -0'2
 - CORN (May 27) 480'6 0'0
 - SOYBEANS (Jan 26) 1125'4 3'0
 - SOYBEANS (Mar 26) 1134'4 2'4
 - SOYBEANS (May 26) 1143'2 1'6
 - SOYBEANS (Jul 26) 1149'0 1'0
 - SOYBEANS (Aug 26) 1138'2 0'2
 - SOYBEANS (Sep 26) 1112'2 -0'6
 - SOYBEANS (Nov 26) 1112'0 -1'6
 - SOYBEANS (Jan 27) 1121'2 -2'0
 - WHEAT (Dec 25) 527'4 0'4
 - WHEAT (Mar 26) 540'2 -0'4
 - WHEAT (May 26) 549'0 -0'6
 - WHEAT (Jul 26) 557'6 -0'6
 - WHEAT (Sep 26) 569'4 -0'6
 - WHEAT (Dec 26) 585'4 -0'4
 - WHEAT (Mar 27) 600'0 1'4
 - WHEAT (May 27) 617'2 0'0
 - LIVE CATTLE (Dec 25) 214.425 - 0.300
 - LIVE CATTLE (Feb 26) 214.875 - 0.525
 - LIVE CATTLE (Apr 26) 215.200 - 0.375
 - LIVE CATTLE (Jun 26) 208.875 - 0.325
 - LIVE CATTLE (Aug 26) 205.500 - 0.225
 - LIVE CATTLE (Oct 26) 204.575 - 0.100
 - LIVE CATTLE (Dec 26) 204.750 - 0.250
 - LIVE CATTLE (Feb 27) 204.375 - 0.400
 - FEEDER CATTLE (Jan 26) 314.350 - 2.025
 - FEEDER CATTLE (Mar 26) 307.125 - 1.425
 - FEEDER CATTLE (Apr 26) 305.375 - 1.175
 - FEEDER CATTLE (May 26) 303.375 - 0.875
 - FEEDER CATTLE (Aug 26) 303.450 - 0.550
 - FEEDER CATTLE (Sep 26) 300.925 - 1.000
 - FEEDER CATTLE (Oct 26) 298.400 - 0.650
 - FEEDER CATTLE (Nov 26) 295.500 - 3.050
 - LEAN HOGS (Dec 25) 77.900 -1.575
 - LEAN HOGS (Feb 26) 77.675 -1.975
 - LEAN HOGS (Apr 26) 81.300 -2.425
 - LEAN HOGS (May 26) 84.900 -2.450
 - LEAN HOGS (Jun 26) 93.275 -2.400
 - LEAN HOGS (Jul 26) 94.500 -2.050
 - LEAN HOGS (Aug 26) 94.175 -1.825
 - LEAN HOGS (Oct 26) 80.325 -1.650

|
 |
 |
 |
 |
 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Dec 25 |
426'2 |
427'6 |
424'0 |
425'6 |
-0'6 |
426'4 |
01:00P |
|
 |
 |
Mar 26 |
437'4 |
439'0 |
435'2 |
438'0 |
0'2 |
437'6 |
01:00P |
|
 |
 |
May 26 |
445'0 |
446'0 |
442'4 |
445'4 |
0'2 |
445'2 |
12:59P |
|
 |
 |
Jul 26 |
450'6 |
451'6 |
448'2 |
451'2 |
0'2 |
451'0 |
12:59P |
|
 |
 |
Sep 26 |
448'2 |
448'4 |
445'4 |
448'2 |
0'0 |
448'2 |
12:59P |
|
 |
 |
Dec 26 |
460'2 |
461'2 |
458'2 |
460'6 |
-0'2 |
461'0 |
12:59P |
|
 |
 |
Mar 27 |
474'2 |
474'2 |
471'6 |
474'0 |
-0'2 |
474'2 |
12:59P |
|
 |
 |
May 27 |
479'2 |
480'6 |
479'2 |
480'6 |
0'0 |
480'6 |
12:58P |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jan 26 |
1122'4 |
1127'4 |
1113'2 |
1125'4 |
3'0 |
1122'4 |
12:59P |
|
 |
 |
Mar 26 |
1132'4 |
1136'4 |
1123'4 |
1134'4 |
2'4 |
1132'0 |
12:59P |
|
 |
 |
May 26 |
1141'2 |
1145'0 |
1133'2 |
1143'2 |
1'6 |
1141'4 |
12:59P |
|
 |
 |
Jul 26 |
1150'0 |
1151'2 |
1139'6 |
1149'0 |
1'0 |
1148'0 |
12:59P |
|
 |
 |
Aug 26 |
1139'0 |
1140'4 |
1130'2 |
1138'2 |
0'2 |
1138'0 |
12:59P |
|
 |
 |
Sep 26 |
1115'0 |
1115'2 |
1106'2 |
1112'2 |
-0'6 |
1113'0 |
12:58P |
|
 |
 |
Nov 26 |
1115'0 |
1116'2 |
1107'2 |
1112'0 |
-1'6 |
1113'6 |
12:59P |
|
 |
 |
Jan 27 |
1125'0 |
1125'0 |
1117'0 |
1121'2 |
-2'0 |
1123'2 |
12:58P |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Dec 25 |
528'2 |
532'4 |
522'6 |
527'4 |
0'4 |
527'0 |
12:59P |
|
 |
 |
Mar 26 |
541'4 |
545'0 |
535'6 |
540'2 |
-0'4 |
540'6 |
12:59P |
|
 |
 |
May 26 |
549'6 |
553'2 |
545'0 |
549'0 |
-0'6 |
549'6 |
12:59P |
|
 |
 |
Jul 26 |
559'0 |
561'4 |
553'6 |
557'6 |
-0'6 |
558'4 |
12:58P |
|
 |
 |
Sep 26 |
570'6 |
573'4 |
566'0 |
569'4 |
-0'6 |
570'2 |
12:59P |
|
 |
 |
Dec 26 |
585'0 |
589'0 |
582'0 |
585'4 |
-0'4 |
586'0 |
12:59P |
|
 |
 |
Mar 27 |
596'2 |
600'4 |
594'6 |
600'0 |
1'4 |
598'4 |
12:59P |
|
 |
 |
May 27 |
|
|
|
617'2 |
0'0 |
603'2 |
12:58P |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Dec 25 |
211.000 |
216.650 |
208.275 |
214.425 |
- 0.300 |
214.725 |
12:59P |
|
 |
 |
Feb 26 |
211.000 |
217.150 |
208.175 |
214.875 |
- 0.525 |
215.400 |
12:59P |
|
 |
 |
Apr 26 |
210.750 |
217.400 |
208.550 |
215.200 |
- 0.375 |
215.575 |
12:59P |
|
 |
 |
Jun 26 |
205.000 |
211.225 |
202.500 |
208.875 |
- 0.325 |
209.200 |
12:59P |
|
 |
 |
Aug 26 |
202.000 |
207.825 |
199.350 |
205.500 |
- 0.225 |
205.725 |
12:59P |
|
 |
 |
Oct 26 |
201.625 |
206.800 |
198.550 |
204.575 |
- 0.100 |
204.675 |
12:59P |
|
 |
 |
Dec 26 |
201.225 |
207.150 |
199.175 |
204.750 |
- 0.250 |
205.000 |
12:59P |
|
 |
 |
Feb 27 |
203.125 |
206.875 |
200.000 |
204.375 |
- 0.400 |
204.775 |
12:59P |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jan 26 |
307.250 |
317.025 |
307.125 |
314.350 |
- 2.025 |
316.375 |
12:59P |
|
 |
 |
Mar 26 |
299.300 |
310.225 |
299.300 |
307.125 |
- 1.425 |
308.550 |
12:59P |
|
 |
 |
Apr 26 |
297.300 |
308.600 |
297.300 |
305.375 |
- 1.175 |
306.550 |
12:59P |
|
 |
 |
May 26 |
295.150 |
306.500 |
295.000 |
303.375 |
- 0.875 |
304.250 |
12:59P |
|
 |
 |
Aug 26 |
295.075 |
306.500 |
294.750 |
303.450 |
- 0.550 |
304.000 |
12:59P |
|
 |
 |
Sep 26 |
295.075 |
303.700 |
295.075 |
300.925 |
- 1.000 |
301.925 |
12:59P |
|
 |
 |
Oct 26 |
294.500 |
301.075 |
294.100 |
298.400 |
- 0.650 |
299.050 |
12:59P |
|
 |
 |
Nov 26 |
295.425 |
295.500 |
295.425 |
295.500 |
- 3.050 |
295.525s |
12:59P |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Dec 25 |
78.925 |
78.925 |
77.800 |
77.900 |
-1.575 |
79.475 |
12:59P |
|
 |
 |
Feb 26 |
79.000 |
79.025 |
77.125 |
77.675 |
-1.975 |
79.650 |
12:59P |
|
 |
 |
Apr 26 |
83.000 |
83.000 |
81.100 |
81.300 |
-2.425 |
83.725 |
12:59P |
|
 |
 |
May 26 |
86.100 |
86.100 |
84.825 |
84.900 |
-2.450 |
87.350 |
12:59P |
|
 |
 |
Jun 26 |
95.275 |
95.275 |
93.125 |
93.275 |
-2.400 |
95.675 |
12:59P |
|
 |
 |
Jul 26 |
95.575 |
95.875 |
94.200 |
94.500 |
-2.050 |
96.550 |
12:59P |
|
 |
 |
Aug 26 |
95.525 |
95.525 |
93.900 |
94.175 |
-1.825 |
96.000 |
12:59P |
|
 |
 |
Oct 26 |
81.425 |
81.425 |
80.325 |
80.325 |
-1.650 |
81.975 |
12:59P |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
 |
Indexes |
 |
 |
| Index |
Last |
Chg |
| NYSE Composite |
21190 |
 |
278 |
|
 |
 |
|
 |
 |
- Mouse over for last update |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
|
 |
 |
 |
 |
 |
Local Conditions |
 |
 |
Sylvania, GA |
 |
 |
|
 |
 |
 |
 |
 |
 |
 |
| |
 |
 |
 |
|
|
| |
 |
 |
 |
 |
Local Forecast |
 |
 |
Sylvania, GA |
 |
 |

Friday
|

Saturday
|

Sunday
|

Monday
|

Tuesday
|
High: 83°F Low: 57°F Precip: 0% |
High: 80°F Low: 57°F Precip: 40% |
High: 76°F Low: 51°F Precip: 0% |
High: 73°F Low: 42°F Precip: 0% |
High: 78°F Low: 50°F Precip: 0% |
|
 |
 |
 |
 |
 |
View complete Local Weather |
 |
 |
 |
 |
 |
 |
 |
 |
Calendar |
 |
 |
|
<
|
November 2025
|
>
|
| 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 |
 |
 |
 |
"Life, like a mirror, never gives back more than we put into it." |
|
 |
 |
 |
 |
 |
My Market Watch |
 |
 |
| Commodities |
| @C5Z |
425'6 |
-0'6 |
| @S6F |
1125'4 |
3'0 |
| @W5Z |
527'4 |
0'4 |
| @O5Z |
305'2 |
-0'4 |
| Stocks |
| MSFT |
475.4300 |
- 3.0000 |
| WMT |
105.1500 |
- 1.9600 |
| XOM |
117.1500 |
0.1300 |
| TWX |
|
|
|
 |
 |
 |
 |
|