Quote Ticker
CORN (Sep 26) 512'4 2'2 CORN (Dec 26) 536'6 3'2 CORN (Mar 27) 551'0 3'6 CORN (May 27) 556'6 3'6 CORN (Jul 27) 557'6 3'4 CORN (Sep 27) 528'6 2'2 CORN (Dec 27) 528'0 2'4 CORN (Mar 28) 536'4 1'4 SOYBEANS (Sep 26) 1268'0 11'4 SOYBEANS (Nov 26) 1281'4 13'4 SOYBEANS (Jan 27) 1296'6 13'6 SOYBEANS (Mar 27) 1302'0 13'6 SOYBEANS (May 27) 1306'4 13'6 SOYBEANS (Jul 27) 1308'0 13'4 SOYBEANS (Aug 27) 1290'0 12'6 SOYBEANS (Sep 27) 1249'0 10'4 WHEAT (Sep 26) 766'4 23'6 WHEAT (Dec 26) 783'4 22'6 WHEAT (Mar 27) 796'0 20'0 WHEAT (May 27) 799'6 18'2 WHEAT (Jul 27) 786'4 13'4 WHEAT (Sep 27) 786'4 12'0 WHEAT (Dec 27) 792'0 10'6 WHEAT (Mar 28) 787'0 3'6 LIVE CATTLE (Aug 26) 220.000 - 0.300 LIVE CATTLE (Oct 26) 212.325 - 0.600 LIVE CATTLE (Dec 26) 214.125 - 0.675 LIVE CATTLE (Feb 27) 216.100 - 0.725 LIVE CATTLE (Apr 27) 217.925 - 0.775 LIVE CATTLE (Jun 27) 212.200 - 1.000 LIVE CATTLE (Aug 27) 209.325 - 0.750 LIVE CATTLE (Oct 27) 207.725 - 1.475 FEEDER CATTLE (Sep 26) 320.675 - 1.775 FEEDER CATTLE (Oct 26) 316.225 - 1.850 FEEDER CATTLE (Nov 26) 309.150 - 2.325 FEEDER CATTLE (Jan 27) 301.750 - 2.175 FEEDER CATTLE (Mar 27) 298.825 - 2.225 FEEDER CATTLE (Apr 27) 299.875 - 1.775 FEEDER CATTLE (May 27) 299.675 - 1.650 FEEDER CATTLE (Aug 27) 299.475 - 2.575 LEAN HOGS (Oct 26) 80.250 -0.375 LEAN HOGS (Dec 26) 70.900 -0.300 LEAN HOGS (Feb 27) 73.600 -0.250 LEAN HOGS (Apr 27) 79.350 -0.200 LEAN HOGS (May 27) 84.000 LEAN HOGS (Jun 27) 92.750 -0.100 LEAN HOGS (Jul 27) 94.350 -0.125 LEAN HOGS (Aug 27) 93.925 -0.250
Futures
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
508'0
517'4
507'2
512'4
2'2
510'2
09:54A
Dec 26
531'4
541'2
530'6
536'6
3'2
533'4
09:54A
Mar 27
545'2
554'6
544'4
551'0
3'6
547'2
09:53A
May 27
551'2
560'2
550'4
556'6
3'6
553'0
09:53A
Jul 27
552'4
560'6
551'6
557'6
3'4
554'2
09:53A
Sep 27
525'0
531'2
524'6
528'6
2'2
526'4
09:53A
Dec 27
525'0
530'0
523'6
528'0
2'4
525'4
09:53A
Mar 28
534'2
538'2
534'2
536'4
1'4
535'0
09:53A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
1257'4
1272'4
1257'4
1268'0
11'4
1256'4
09:53A
Nov 26
1270'0
1284'4
1269'2
1281'4
13'4
1268'0
09:54A
Jan 27
1284'6
1299'0
1284'2
1296'6
13'6
1283'0
09:53A
Mar 27
1290'2
1303'4
1289'6
1302'0
13'6
1288'2
09:53A
May 27
1294'6
1307'6
1294'4
1306'4
13'6
1292'6
09:53A
Jul 27
1296'6
1309'4
1296'2
1308'0
13'4
1294'4
09:53A
Aug 27
1280'2
1290'6
1278'6
1290'0
12'6
1277'2
09:54A
Sep 27
1242'4
1250'2
1242'2
1249'0
10'4
1238'4
09:54A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
739'4
766'4
737'4
766'4
23'6
742'6
09:53A
Dec 26
758'2
784'6
754'6
783'4
22'6
760'6
09:54A
Mar 27
773'4
797'2
771'0
796'0
20'0
776'0
09:54A
May 27
778'6
800'4
776'4
799'6
18'2
781'4
09:54A
Jul 27
769'4
787'2
765'6
786'4
13'4
773'0
09:54A
Sep 27
770'2
787'0
767'4
786'4
12'0
774'4
09:54A
Dec 27
775'4
792'0
775'4
792'0
10'6
781'2
09:54A
Mar 28
778'4
791'0
778'4
787'0
3'6
783'2
09:54A
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
221.000
221.350
218.850
220.000
- 0.300
220.300
09:53A
Oct 26
213.500
214.000
211.500
212.325
- 0.600
212.925
09:53A
Dec 26
215.325
215.850
213.450
214.125
- 0.675
214.800
09:53A
Feb 27
217.225
217.600
215.225
216.100
- 0.725
216.825
09:54A
Apr 27
218.975
219.375
217.075
217.925
- 0.775
218.700
09:53A
Jun 27
213.275
213.900
211.725
212.200
- 1.000
213.200
09:54A
Aug 27
210.425
210.575
208.625
209.325
- 0.750
210.075
09:54A
Oct 27
208.600
209.000
207.725
207.725
- 1.475
209.200
09:54A
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
322.875
323.375
320.025
320.675
- 1.775
322.450
09:53A
Oct 26
318.750
319.250
315.200
316.225
- 1.850
318.075
09:53A
Nov 26
311.975
312.800
308.650
309.150
- 2.325
311.475
09:54A
Jan 27
304.250
305.250
301.025
301.750
- 2.175
303.925
09:54A
Mar 27
302.350
302.350
298.225
298.825
- 2.225
301.050
09:54A
Apr 27
302.800
302.825
298.900
299.875
- 1.775
301.650
09:54A
May 27
301.475
301.475
299.150
299.675
- 1.650
301.325
09:54A
Aug 27
302.100
302.100
299.475
299.475
- 2.575
302.050
09:53A
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Oct 26
80.525
80.525
79.800
80.250
-0.375
80.625
09:53A
Dec 26
71.125
71.250
70.500
70.900
-0.300
71.200
09:53A
Feb 27
73.825
73.925
73.200
73.600
-0.250
73.850
09:53A
Apr 27
79.550
79.600
79.050
79.350
-0.200
79.550
09:54A
May 27
84.000
84.000
84.000
84.000
84.000
09:54A
Jun 27
92.850
92.925
92.475
92.750
-0.100
92.850
09:54A
Jul 27
94.500
94.525
94.100
94.350
-0.125
94.475
09:54A
Aug 27
94.175
94.275
93.850
93.925
-0.250
94.175
09:54A
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Indexes
Index
Last
Chg
NYSE Composite
24614
- 35
- Mouse over for last update
Local Conditions
Sylvania, GA
Local Forecast
Sylvania, GA
Friday
Saturday
Sunday
Monday
Tuesday
High: 82 °F Low: 70 °F Precip: 40 %
High: 80 °F Low: 68 °F Precip: 40 %
High: 85 °F Low: 67 °F Precip: 40 %
High: 88 °F Low: 68 °F Precip: 40 %
High: 90 °F Low: 68 °F Precip: 31 %
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
"Cheshire-Puss, would you tell me please, which way I ought to go from here? That depends a good deal on where you want to get to, said the Cat. I don't much care where, said Alice. Then it doesn't matter which way you go, said the Cat."
My Market Watch
Commodities
@C6U
512'4
2'2
@S6U
1268'0
11'4
@W6U
766'4
23'6
@O6U
345'4
10'6
Stocks
MSFT
513.1476
8.0876
WMT
103.1100
0.4800
XOM
155.8000
- 0.6400
TWX