 |
Quote Ticker |
 |
 |
- CORN (Jul 26) 417'4 -3'4
 - CORN (Sep 26) 425'2 -4'2
 - CORN (Dec 26) 444'2 -4'6
 - CORN (Mar 27) 458'2 -5'2
 - CORN (May 27) 466'4 -5'4
 - CORN (Jul 27) 473'0 -5'2
 - CORN (Sep 27) 465'6 -5'4
 - CORN (Dec 27) 472'0 -5'6
 - SOYBEANS (Jul 26) 1122'0 -9'2
 - SOYBEANS (Aug 26) 1127'6 -8'4
 - SOYBEANS (Sep 26) 1128'0 -8'0
 - SOYBEANS (Nov 26) 1142'0 -6'4
 - SOYBEANS (Jan 27) 1155'2 -6'4
 - SOYBEANS (Mar 27) 1162'2 -6'4
 - SOYBEANS (May 27) 1169'0 -6'4
 - SOYBEANS (Jul 27) 1176'4 -7'0
 - WHEAT (Jul 26) 605'0 -7'0
 - WHEAT (Sep 26) 613'2 -7'2
 - WHEAT (Dec 26) 628'6 -6'4
 - WHEAT (Mar 27) 643'2 -4'6
 - WHEAT (May 27) 652'0 -3'6
 - WHEAT (Jul 27) 657'6 -3'0
 - WHEAT (Sep 27) 668'0 -2'4
 - WHEAT (Dec 27) 683'2 -2'2
 - LIVE CATTLE (Jun 26) 255.100 - 0.925
 - LIVE CATTLE (Aug 26) 246.750 - 2.225
 - LIVE CATTLE (Oct 26) 240.100 - 1.875
 - LIVE CATTLE (Dec 26) 239.125 - 1.475
 - LIVE CATTLE (Feb 27) 239.275 - 1.225
 - LIVE CATTLE (Apr 27) 239.000 - 0.975
 - LIVE CATTLE (Jun 27) 232.225 - 0.875
 - LIVE CATTLE (Aug 27) 228.775 - 0.975
 - FEEDER CATTLE (Aug 26) 366.925 - 0.825
 - FEEDER CATTLE (Sep 26) 364.825 - 0.975
 - FEEDER CATTLE (Oct 26) 361.825 - 1.100
 - FEEDER CATTLE (Nov 26) 358.700 - 1.075
 - FEEDER CATTLE (Jan 27) 352.950 - 0.700
 - FEEDER CATTLE (Mar 27) 349.225 - 0.425
 - FEEDER CATTLE (Apr 27) 348.325 - 0.300
 - FEEDER CATTLE (May 27) 345.500 - 0.500
 - LEAN HOGS (Jul 26) 94.975 0.375
 - LEAN HOGS (Aug 26) 96.725 0.225
 - LEAN HOGS (Oct 26) 81.275 0.050
 - LEAN HOGS (Dec 26) 74.225 -0.150
 - LEAN HOGS (Feb 27) 77.975 -0.225
 - LEAN HOGS (Apr 27) 82.675 -0.275
 - LEAN HOGS (May 27) 86.100 -0.150
 - LEAN HOGS (Jun 27) 94.550 -0.225

|
 |
 |
 |
 |
 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 26 |
419'6 |
422'0 |
415'0 |
417'4 |
-3'4 |
417'4s |
06/18 |
|
 |
 |
Sep 26 |
428'6 |
430'4 |
423'0 |
425'2 |
-4'2 |
425'2s |
06/18 |
|
 |
 |
Dec 26 |
447'6 |
449'4 |
441'6 |
444'2 |
-4'6 |
444'0s |
06/18 |
|
 |
 |
Mar 27 |
462'0 |
463'4 |
455'6 |
458'2 |
-5'2 |
457'6s |
06/18 |
|
 |
 |
May 27 |
471'4 |
472'4 |
464'6 |
466'4 |
-5'4 |
466'4s |
06/18 |
|
 |
 |
Jul 27 |
477'4 |
478'4 |
471'2 |
473'0 |
-5'2 |
473'0s |
06/18 |
|
 |
 |
Sep 27 |
469'2 |
471'6 |
464'4 |
465'6 |
-5'4 |
466'0s |
06/18 |
|
 |
 |
Dec 27 |
477'2 |
478'6 |
471'2 |
472'0 |
-5'6 |
472'4s |
06/18 |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 26 |
1132'0 |
1134'6 |
1118'4 |
1122'0 |
-9'2 |
1122'6s |
06/18 |
|
 |
 |
Aug 26 |
1136'0 |
1139'2 |
1123'6 |
1127'6 |
-8'4 |
1128'2s |
06/18 |
|
 |
 |
Sep 26 |
1133'0 |
1139'4 |
1124'2 |
1128'0 |
-8'0 |
1128'4s |
06/18 |
|
 |
 |
Nov 26 |
1149'2 |
1152'6 |
1138'0 |
1142'0 |
-6'4 |
1142'6s |
06/18 |
|
 |
 |
Jan 27 |
1161'2 |
1166'2 |
1152'0 |
1155'2 |
-6'4 |
1156'4s |
06/18 |
|
 |
 |
Mar 27 |
1169'0 |
1172'4 |
1159'2 |
1162'2 |
-6'4 |
1163'2s |
06/18 |
|
 |
 |
May 27 |
1176'0 |
1179'6 |
1166'6 |
1169'0 |
-6'4 |
1170'6s |
06/18 |
|
 |
 |
Jul 27 |
1182'2 |
1186'6 |
1174'2 |
1176'4 |
-7'0 |
1177'2s |
06/18 |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 26 |
613'2 |
618'2 |
601'2 |
605'0 |
-7'0 |
605'6s |
06/18 |
|
 |
 |
Sep 26 |
622'0 |
626'4 |
609'6 |
613'2 |
-7'2 |
614'0s |
06/18 |
|
 |
 |
Dec 26 |
637'2 |
642'0 |
627'0 |
628'6 |
-6'4 |
630'2s |
06/18 |
|
 |
 |
Mar 27 |
649'6 |
654'2 |
641'6 |
643'2 |
-4'6 |
644'2s |
06/18 |
|
 |
 |
May 27 |
657'2 |
661'2 |
650'6 |
652'0 |
-3'6 |
652'6s |
06/18 |
|
 |
 |
Jul 27 |
660'0 |
665'4 |
656'4 |
657'6 |
-3'0 |
658'0s |
06/18 |
|
 |
 |
Sep 27 |
672'6 |
674'0 |
667'4 |
668'0 |
-2'4 |
668'4s |
06/18 |
|
 |
 |
Dec 27 |
686'0 |
687'0 |
683'2 |
683'2 |
-2'2 |
684'6s |
06/18 |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jun 26 |
255.525 |
255.550 |
253.700 |
255.100 |
- 0.925 |
254.800s |
06/18 |
|
 |
 |
Aug 26 |
248.225 |
248.875 |
245.775 |
246.750 |
- 2.225 |
246.625s |
06/18 |
|
 |
 |
Oct 26 |
240.875 |
241.850 |
239.250 |
240.100 |
- 1.875 |
239.975s |
06/18 |
|
 |
 |
Dec 26 |
239.775 |
240.725 |
238.275 |
239.125 |
- 1.475 |
239.025s |
06/18 |
|
 |
 |
Feb 27 |
239.775 |
240.700 |
238.575 |
239.275 |
- 1.225 |
239.300s |
06/18 |
|
 |
 |
Apr 27 |
239.425 |
240.175 |
238.300 |
239.000 |
- 0.975 |
239.050s |
06/18 |
|
 |
 |
Jun 27 |
232.825 |
233.350 |
231.675 |
232.225 |
- 0.875 |
232.425s |
06/18 |
|
 |
 |
Aug 27 |
229.750 |
229.750 |
228.050 |
228.775 |
- 0.975 |
228.775s |
06/18 |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Aug 26 |
366.600 |
369.025 |
365.200 |
366.925 |
- 0.825 |
366.600s |
06/18 |
|
 |
 |
Sep 26 |
364.450 |
366.900 |
363.300 |
364.825 |
- 0.975 |
364.675s |
06/18 |
|
 |
 |
Oct 26 |
362.675 |
363.900 |
360.500 |
361.825 |
- 1.100 |
361.750s |
06/18 |
|
 |
 |
Nov 26 |
358.975 |
360.475 |
357.325 |
358.700 |
- 1.075 |
358.550s |
06/18 |
|
 |
 |
Jan 27 |
352.425 |
354.475 |
351.350 |
352.950 |
- 0.700 |
352.775s |
06/18 |
|
 |
 |
Mar 27 |
348.600 |
349.950 |
348.100 |
349.225 |
- 0.425 |
349.300s |
06/18 |
|
 |
 |
Apr 27 |
347.550 |
349.025 |
347.400 |
348.325 |
- 0.300 |
348.300s |
06/18 |
|
 |
 |
May 27 |
345.500 |
345.500 |
345.500 |
345.500 |
- 0.500 |
346.425s |
06/18 |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 26 |
94.800 |
95.100 |
94.100 |
94.975 |
0.375 |
95.025s |
06/18 |
|
 |
 |
Aug 26 |
96.300 |
96.875 |
95.325 |
96.725 |
0.225 |
96.725s |
06/18 |
|
 |
 |
Oct 26 |
81.175 |
81.450 |
80.200 |
81.275 |
0.050 |
81.325s |
06/18 |
|
 |
 |
Dec 26 |
74.500 |
74.575 |
73.450 |
74.225 |
-0.150 |
74.400s |
06/18 |
|
 |
 |
Feb 27 |
78.325 |
78.350 |
77.325 |
77.975 |
-0.225 |
78.175s |
06/18 |
|
 |
 |
Apr 27 |
83.150 |
83.250 |
82.225 |
82.675 |
-0.275 |
82.850s |
06/18 |
|
 |
 |
May 27 |
86.950 |
86.950 |
86.100 |
86.100 |
-0.150 |
86.375s |
06/18 |
|
 |
 |
Jun 27 |
95.000 |
95.075 |
94.350 |
94.550 |
-0.225 |
94.725s |
06/18 |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
 |
Indexes |
 |
 |
| Index |
Last |
Chg |
| NYSE Composite |
23499 |
 |
30 |
|
 |
 |
|
 |
 |
- Mouse over for last update |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
|
 |
 |
 |
 |
 |
Local Conditions |
 |
 |
Sylvania, GA |
 |
 |
|
 |
 |
 |
 |
 |
 |
 |
| |
 |
 |
 |
|
|
| |
 |
 |
 |
 |
Local Forecast |
 |
 |
Sylvania, GA |
 |
 |

Friday
|

Saturday
|

Sunday
|

Monday
|

Tuesday
|
High: 85°F Low: 69°F Precip: 40% |
High: 90°F Low: 70°F Precip: 38% |
High: 89°F Low: 70°F Precip: 44% |
High: 90°F Low: 70°F Precip: 40% |
High: 90°F Low: 72°F Precip: 42% |
|
 |
 |
 |
 |
 |
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 |
 |
 |
 |
"Courage is resistance to fear, mastery of fear - not absence of fear." |
|
 |
 |
 |
 |
 |
My Market Watch |
 |
 |
| Commodities |
| @C6N |
417'4 |
-3'4 |
| @S6N |
1122'0 |
-9'2 |
| @W6N |
605'0 |
-7'0 |
| @O6N |
314'0 |
6'6 |
| Stocks |
| MSFT |
379.4000 |
0.4900 |
| WMT |
117.1800 |
- 0.9500 |
| XOM |
137.8100 |
- 2.9300 |
| TWX |
|
|
|
 |
 |
 |
 |
|