 |
Quote Ticker |
 |
 |
- CORN (Dec 26) 518'0 -9'4
 - CORN (Mar 27) 532'0 -9'4
 - CORN (May 27) 539'2 -9'0
 - CORN (Jul 27) 542'4 -9'0
 - CORN (Sep 27) 516'4 -6'2
 - CORN (Dec 27) 520'6 -6'4
 - CORN (Mar 28) 534'6 -4'6
 - CORN (May 28) 540'0 -6'4
 - SOYBEANS (Nov 26) 1304'6 -12'6
 - SOYBEANS (Jan 27) 1319'0 -13'0
 - SOYBEANS (Mar 27) 1327'0 -12'6
 - SOYBEANS (May 27) 1334'0 -12'6
 - SOYBEANS (Jul 27) 1339'0 -12'2
 - SOYBEANS (Aug 27) 1322'0 -11'2
 - SOYBEANS (Sep 27) 1283'2 -9'6
 - SOYBEANS (Nov 27) 1269'2 -9'6
 - WHEAT (Dec 26) 688'2 -18'6
 - WHEAT (Mar 27) 704'0 -17'4
 - WHEAT (May 27) 711'0 -17'2
 - WHEAT (Jul 27) 713'6 -15'2
 - WHEAT (Sep 27) 720'2 -14'0
 - WHEAT (Dec 27) 731'6 -12'4
 - WHEAT (Mar 28) 739'0 -11'0
 - WHEAT (May 28) 738'0 -9'6
 - LIVE CATTLE (Oct 26) 218.950 - 1.850
 - LIVE CATTLE (Dec 26) 221.050 - 1.250
 - LIVE CATTLE (Feb 27) 222.825 - 0.775
 - LIVE CATTLE (Apr 27) 224.400 - 0.175
 - LIVE CATTLE (Jun 27) 219.250 - 0.050
 - LIVE CATTLE (Aug 27) 215.875
 - LIVE CATTLE (Oct 27) 214.700 0.175
 - LIVE CATTLE (Dec 27) 214.850 0.050
 - FEEDER CATTLE (Sep 26) 337.500 1.100
 - FEEDER CATTLE (Oct 26) 331.850 - 1.575
 - FEEDER CATTLE (Nov 26) 328.175 - 1.425
 - FEEDER CATTLE (Jan 27) 321.000 - 1.025
 - FEEDER CATTLE (Mar 27) 317.100 - 0.675
 - FEEDER CATTLE (Apr 27) 316.825 - 0.650
 - FEEDER CATTLE (May 27) 315.525 - 0.775
 - FEEDER CATTLE (Aug 27) 316.800 - 1.200
 - LEAN HOGS (Oct 26) 79.500 -0.675
 - LEAN HOGS (Dec 26) 69.650 -0.850
 - LEAN HOGS (Feb 27) 70.950 -1.175
 - LEAN HOGS (Apr 27) 76.350 -0.900
 - LEAN HOGS (May 27) 80.875 -0.675
 - LEAN HOGS (Jun 27) 89.650 -0.575
 - LEAN HOGS (Jul 27) 91.500 -0.450
 - LEAN HOGS (Aug 27) 91.450 -0.300

|
 |
 |
 |
 |
 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Dec 26 |
526'4 |
526'6 |
517'6 |
518'0 |
-9'4 |
527'4 |
01:40A |
|
 |
 |
Mar 27 |
540'0 |
540'4 |
531'4 |
532'0 |
-9'4 |
541'4 |
01:40A |
|
 |
 |
May 27 |
547'6 |
547'6 |
538'6 |
539'2 |
-9'0 |
548'2 |
01:39A |
|
 |
 |
Jul 27 |
550'4 |
551'0 |
542'2 |
542'4 |
-9'0 |
551'4 |
01:39A |
|
 |
 |
Sep 27 |
521'2 |
521'2 |
516'0 |
516'4 |
-6'2 |
522'6 |
01:39A |
|
 |
 |
Dec 27 |
525'6 |
526'0 |
520'4 |
520'6 |
-6'4 |
527'2 |
01:39A |
|
 |
 |
Mar 28 |
538'0 |
538'0 |
533'4 |
534'6 |
-4'6 |
539'4 |
01:39A |
|
 |
 |
May 28 |
541'2 |
541'4 |
540'0 |
540'0 |
-6'4 |
546'4 |
01:39A |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Nov 26 |
1317'4 |
1318'2 |
1304'0 |
1304'6 |
-12'6 |
1317'4 |
01:40A |
|
 |
 |
Jan 27 |
1331'6 |
1332'2 |
1318'2 |
1319'0 |
-13'0 |
1332'0 |
01:40A |
|
 |
 |
Mar 27 |
1338'6 |
1339'6 |
1326'2 |
1327'0 |
-12'6 |
1339'6 |
01:40A |
|
 |
 |
May 27 |
1346'2 |
1346'6 |
1334'0 |
1334'0 |
-12'6 |
1346'6 |
01:40A |
|
 |
 |
Jul 27 |
1350'6 |
1351'0 |
1338'4 |
1339'0 |
-12'2 |
1351'2 |
01:40A |
|
 |
 |
Aug 27 |
1329'4 |
1329'4 |
1321'6 |
1322'0 |
-11'2 |
1333'2 |
01:40A |
|
 |
 |
Sep 27 |
1290'4 |
1290'4 |
1283'2 |
1283'2 |
-9'6 |
1293'0 |
01:40A |
|
 |
 |
Nov 27 |
1276'6 |
1278'2 |
1269'0 |
1269'2 |
-9'6 |
1279'0 |
01:40A |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Dec 26 |
707'0 |
707'0 |
686'4 |
688'2 |
-18'6 |
707'0 |
01:40A |
|
 |
 |
Mar 27 |
721'0 |
721'0 |
702'2 |
704'0 |
-17'4 |
721'4 |
01:40A |
|
 |
 |
May 27 |
725'6 |
727'0 |
710'0 |
711'0 |
-17'2 |
728'2 |
01:40A |
|
 |
 |
Jul 27 |
726'2 |
726'4 |
712'2 |
713'6 |
-15'2 |
729'0 |
01:40A |
|
 |
 |
Sep 27 |
731'6 |
732'2 |
719'0 |
720'2 |
-14'0 |
734'2 |
01:40A |
|
 |
 |
Dec 27 |
742'0 |
742'0 |
730'6 |
731'6 |
-12'4 |
744'2 |
01:40A |
|
 |
 |
Mar 28 |
737'4 |
741'0 |
737'4 |
739'0 |
-11'0 |
750'0 |
01:40A |
|
 |
 |
May 28 |
738'0 |
738'0 |
738'0 |
738'0 |
-9'6 |
747'6 |
01:39A |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Oct 26 |
220.000 |
220.800 |
218.950 |
218.950 |
- 1.850 |
219.075s |
09/24 |
|
 |
 |
Dec 26 |
221.500 |
222.975 |
220.975 |
221.050 |
- 1.250 |
221.100s |
09/24 |
|
 |
 |
Feb 27 |
222.450 |
224.450 |
222.400 |
222.825 |
- 0.775 |
222.875s |
09/24 |
|
 |
 |
Apr 27 |
224.050 |
225.750 |
223.600 |
224.400 |
- 0.175 |
224.525s |
09/24 |
|
 |
 |
Jun 27 |
218.200 |
220.425 |
218.175 |
219.250 |
- 0.050 |
219.375s |
09/24 |
|
 |
 |
Aug 27 |
215.425 |
217.125 |
214.825 |
215.875 |
|
216.025s |
09/24 |
|
 |
 |
Oct 27 |
214.000 |
215.675 |
213.825 |
214.700 |
0.175 |
214.675s |
09/24 |
|
 |
 |
Dec 27 |
214.275 |
215.800 |
214.275 |
214.850 |
0.050 |
215.000s |
09/24 |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Sep 26 |
336.975 |
337.725 |
336.625 |
337.500 |
1.100 |
337.625s |
09/24 |
|
 |
 |
Oct 26 |
332.625 |
334.575 |
331.575 |
331.850 |
- 1.575 |
331.750s |
09/24 |
|
 |
 |
Nov 26 |
328.900 |
331.325 |
327.900 |
328.175 |
- 1.425 |
328.075s |
09/24 |
|
 |
 |
Jan 27 |
320.675 |
324.000 |
320.100 |
321.000 |
- 1.025 |
320.650s |
09/24 |
|
 |
 |
Mar 27 |
316.350 |
319.750 |
315.650 |
317.100 |
- 0.675 |
316.600s |
09/24 |
|
 |
 |
Apr 27 |
316.150 |
319.300 |
315.625 |
316.825 |
- 0.650 |
316.275s |
09/24 |
|
 |
 |
May 27 |
315.075 |
317.825 |
314.775 |
315.525 |
- 0.775 |
315.050s |
09/24 |
|
 |
 |
Aug 27 |
318.000 |
319.325 |
316.225 |
316.800 |
- 1.200 |
316.400s |
09/24 |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Oct 26 |
79.750 |
79.875 |
79.025 |
79.500 |
-0.675 |
79.200s |
09/24 |
|
 |
 |
Dec 26 |
70.350 |
70.475 |
69.225 |
69.650 |
-0.850 |
69.475s |
09/24 |
|
 |
 |
Feb 27 |
71.875 |
72.025 |
70.700 |
70.950 |
-1.175 |
70.850s |
09/24 |
|
 |
 |
Apr 27 |
77.025 |
77.325 |
76.075 |
76.350 |
-0.900 |
76.300s |
09/24 |
|
 |
 |
May 27 |
81.175 |
81.175 |
80.800 |
80.875 |
-0.675 |
80.900s |
09/24 |
|
 |
 |
Jun 27 |
89.850 |
90.300 |
89.375 |
89.650 |
-0.575 |
89.600s |
09/24 |
|
 |
 |
Jul 27 |
91.575 |
92.025 |
91.250 |
91.500 |
-0.450 |
91.525s |
09/24 |
|
 |
 |
Aug 27 |
91.500 |
91.825 |
91.200 |
91.450 |
-0.300 |
91.475s |
09/24 |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
 |
Indexes |
 |
 |
| Index |
Last |
Chg |
| NYSE Composite |
23816 |
 |
- 32 |
|
 |
 |
|
 |
 |
- Mouse over for last update |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
|
 |
 |
 |
 |
 |
Local Conditions |
 |
 |
Sylvania, GA |
 |
 |
|
 |
 |
 |
 |
 |
 |
 |
| |
 |
 |
 |
|
|
| |
 |
 |
 |
 |
Local Forecast |
 |
 |
Sylvania, GA |
 |
 |

Friday
|

Saturday
|

Sunday
|

Monday
|

Tuesday
|
High: 76°F Low: 54°F Precip: 0% |
High: 80°F Low: 50°F Precip: 0% |
High: 83°F Low: 51°F Precip: 0% |
High: 84°F Low: 52°F Precip: 0% |
High: 86°F Low: 56°F Precip: 0% |
|
 |
 |
 |
 |
 |
View complete Local Weather |
 |
 |
 |
 |
 |
 |
 |
 |
Calendar |
 |
 |
|
<
|
September 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 |
 |
 |
 |
"... I have not failed. I've just found 10,000 ways that won't work." |
|
 |
 |
 |
 |
 |
My Market Watch |
 |
 |
| Commodities |
| @C6Z |
518'2 |
-9'2 |
| @S6X |
1304'6 |
-12'6 |
| @W6Z |
688'2 |
-18'6 |
| @O6Z |
415'0 |
-7'4 |
| Stocks |
| MSFT |
497.9300 |
- 2.6600 |
| WMT |
107.5900 |
- 2.9400 |
| XOM |
162.1400 |
0.9100 |
| TWX |
|
|
|
 |
 |
 |
 |
|