 |
Quote Ticker |
 |
 |
- CORN (Dec 25) 437'0 0'6
 - CORN (Mar 26) 445'6 2'0
 - CORN (May 26) 453'0 1'6
 - CORN (Jul 26) 458'2 1'2
 - CORN (Sep 26) 453'6 1'0
 - CORN (Dec 26) 465'2 1'2
 - CORN (Mar 27) 478'2 1'2
 - CORN (May 27) 485'2 1'6
 - SOYBEANS (Jan 26) 1088'2 -5'4
 - SOYBEANS (Mar 26) 1100'6 -5'0
 - SOYBEANS (May 26) 1112'2 -4'4
 - SOYBEANS (Jul 26) 1121'4 -4'2
 - SOYBEANS (Aug 26) 1115'4 -3'4
 - SOYBEANS (Sep 26) 1097'4 -2'2
 - SOYBEANS (Nov 26) 1099'4 -2'0
 - SOYBEANS (Jan 27) 1108'2 -2'4
 - WHEAT (Dec 25) 538'2 0'0
 - WHEAT (Mar 26) 533'2 -1'4
 - WHEAT (May 26) 541'2 -1'0
 - WHEAT (Jul 26) 549'2 -1'0
 - WHEAT (Sep 26) 562'0 -0'6
 - WHEAT (Dec 26) 577'6 -0'4
 - WHEAT (Mar 27) 592'4 1'0
 - WHEAT (May 27) 595'4 0'0
 - LIVE CATTLE (Dec 25) 227.325 0.175
 - LIVE CATTLE (Feb 26) 226.825 - 0.475
 - LIVE CATTLE (Apr 26) 226.875 - 0.975
 - LIVE CATTLE (Jun 26) 220.575 - 1.175
 - LIVE CATTLE (Aug 26) 216.825 - 1.225
 - LIVE CATTLE (Oct 26) 215.575 - 1.075
 - LIVE CATTLE (Dec 26) 215.500 - 1.000
 - LIVE CATTLE (Feb 27) 214.950 - 0.875
 - FEEDER CATTLE (Jan 26) 335.875 - 3.400
 - FEEDER CATTLE (Mar 26) 330.750 - 2.875
 - FEEDER CATTLE (Apr 26) 330.025 - 2.500
 - FEEDER CATTLE (May 26) 328.250 - 2.550
 - FEEDER CATTLE (Aug 26) 328.900 - 2.650
 - FEEDER CATTLE (Sep 26) 326.850 - 2.800
 - FEEDER CATTLE (Oct 26) 324.100 - 2.525
 - FEEDER CATTLE (Nov 26) 319.275 - 2.900
 - LEAN HOGS (Dec 25) 82.350 0.650
 - LEAN HOGS (Feb 26) 82.350 0.125
 - LEAN HOGS (Apr 26) 86.900 0.200
 - LEAN HOGS (May 26) 90.000 0.250
 - LEAN HOGS (Jun 26) 99.075 0.475
 - LEAN HOGS (Jul 26) 100.100 0.450
 - LEAN HOGS (Aug 26) 99.575 0.475
 - LEAN HOGS (Oct 26) 84.400 0.350

|
 |
 |
 |
 |
 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Dec 25 |
437'0 |
437'6 |
437'0 |
437'0 |
0'6 |
436'2 |
06:16A |
|
 |
 |
Mar 26 |
443'6 |
447'4 |
443'4 |
445'6 |
2'0 |
443'6 |
06:17A |
|
 |
 |
May 26 |
451'2 |
454'2 |
451'2 |
453'0 |
1'6 |
451'2 |
06:17A |
|
 |
 |
Jul 26 |
457'0 |
459'4 |
456'6 |
458'2 |
1'2 |
457'0 |
06:17A |
|
 |
 |
Sep 26 |
452'6 |
454'4 |
452'6 |
453'6 |
1'0 |
452'6 |
06:17A |
|
 |
 |
Dec 26 |
463'4 |
465'6 |
463'4 |
465'2 |
1'2 |
464'0 |
06:17A |
|
 |
 |
Mar 27 |
476'0 |
478'6 |
476'0 |
478'2 |
1'2 |
477'0 |
06:17A |
|
 |
 |
May 27 |
483'4 |
485'2 |
483'4 |
485'2 |
1'6 |
483'4 |
06:17A |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jan 26 |
1093'6 |
1094'6 |
1088'0 |
1088'2 |
-5'4 |
1093'6 |
06:17A |
|
 |
 |
Mar 26 |
1105'6 |
1106'6 |
1100'4 |
1100'6 |
-5'0 |
1105'6 |
06:17A |
|
 |
 |
May 26 |
1116'6 |
1117'6 |
1112'0 |
1112'2 |
-4'4 |
1116'6 |
06:17A |
|
 |
 |
Jul 26 |
1125'0 |
1126'0 |
1121'0 |
1121'4 |
-4'2 |
1125'6 |
06:17A |
|
 |
 |
Aug 26 |
1118'2 |
1119'6 |
1115'0 |
1115'4 |
-3'4 |
1119'0 |
06:17A |
|
 |
 |
Sep 26 |
1100'0 |
1100'0 |
1097'0 |
1097'4 |
-2'2 |
1099'6 |
06:17A |
|
 |
 |
Nov 26 |
1099'4 |
1102'2 |
1098'2 |
1099'4 |
-2'0 |
1101'4 |
06:17A |
|
 |
 |
Jan 27 |
1110'6 |
1110'6 |
1108'2 |
1108'2 |
-2'4 |
1110'6 |
06:17A |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Dec 25 |
|
|
|
538'2 |
0'0 |
536'0 |
06:17A |
|
 |
 |
Mar 26 |
535'4 |
537'6 |
533'2 |
533'2 |
-1'4 |
534'6 |
06:17A |
|
 |
 |
May 26 |
542'6 |
545'0 |
541'2 |
541'2 |
-1'0 |
542'2 |
06:17A |
|
 |
 |
Jul 26 |
550'6 |
553'0 |
549'2 |
549'2 |
-1'0 |
550'2 |
06:17A |
|
 |
 |
Sep 26 |
562'4 |
565'2 |
561'6 |
562'0 |
-0'6 |
562'6 |
06:17A |
|
 |
 |
Dec 26 |
578'0 |
581'0 |
577'6 |
577'6 |
-0'4 |
578'2 |
06:17A |
|
 |
 |
Mar 27 |
592'6 |
592'6 |
592'2 |
592'4 |
1'0 |
591'4 |
06:17A |
|
 |
 |
May 27 |
|
|
|
595'4 |
0'0 |
595'6 |
06:17A |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Dec 25 |
226.850 |
228.200 |
226.400 |
227.325 |
0.175 |
227.325s |
12/08 |
|
 |
 |
Feb 26 |
226.950 |
228.025 |
225.700 |
226.825 |
- 0.475 |
226.675s |
12/08 |
|
 |
 |
Apr 26 |
227.400 |
227.750 |
225.450 |
226.875 |
- 0.975 |
226.700s |
12/08 |
|
 |
 |
Jun 26 |
221.250 |
221.525 |
219.050 |
220.575 |
- 1.175 |
220.400s |
12/08 |
|
 |
 |
Aug 26 |
217.650 |
217.900 |
215.250 |
216.825 |
- 1.225 |
216.675s |
12/08 |
|
 |
 |
Oct 26 |
216.450 |
216.600 |
214.050 |
215.575 |
- 1.075 |
215.400s |
12/08 |
|
 |
 |
Dec 26 |
216.125 |
216.400 |
214.025 |
215.500 |
- 1.000 |
215.275s |
12/08 |
|
 |
 |
Feb 27 |
215.600 |
215.750 |
213.850 |
214.950 |
- 0.875 |
214.725s |
12/08 |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jan 26 |
338.200 |
339.125 |
333.375 |
335.875 |
- 3.400 |
335.650s |
12/08 |
|
 |
 |
Mar 26 |
332.000 |
333.300 |
327.300 |
330.750 |
- 2.875 |
330.425s |
12/08 |
|
 |
 |
Apr 26 |
331.150 |
332.500 |
325.900 |
330.025 |
- 2.500 |
329.725s |
12/08 |
|
 |
 |
May 26 |
330.000 |
330.950 |
324.050 |
328.250 |
- 2.550 |
327.925s |
12/08 |
|
 |
 |
Aug 26 |
329.725 |
332.000 |
324.600 |
328.900 |
- 2.650 |
328.600s |
12/08 |
|
 |
 |
Sep 26 |
327.000 |
329.875 |
323.500 |
326.850 |
- 2.800 |
326.450s |
12/08 |
|
 |
 |
Oct 26 |
326.000 |
326.000 |
320.000 |
324.100 |
- 2.525 |
323.875s |
12/08 |
|
 |
 |
Nov 26 |
321.900 |
322.175 |
317.575 |
319.275 |
- 2.900 |
320.050s |
12/08 |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Dec 25 |
81.875 |
82.475 |
81.675 |
82.350 |
0.650 |
82.300s |
12/08 |
|
 |
 |
Feb 26 |
82.475 |
82.550 |
81.900 |
82.350 |
0.125 |
82.400s |
12/08 |
|
 |
 |
Apr 26 |
87.125 |
87.125 |
86.225 |
86.900 |
0.200 |
86.975s |
12/08 |
|
 |
 |
May 26 |
90.000 |
90.000 |
90.000 |
90.000 |
0.250 |
90.500s |
12/08 |
|
 |
 |
Jun 26 |
98.850 |
99.175 |
98.325 |
99.075 |
0.475 |
99.125s |
12/08 |
|
 |
 |
Jul 26 |
100.000 |
100.250 |
99.475 |
100.100 |
0.450 |
100.200s |
12/08 |
|
 |
 |
Aug 26 |
99.250 |
99.750 |
98.975 |
99.575 |
0.475 |
99.675s |
12/08 |
|
 |
 |
Oct 26 |
84.300 |
84.675 |
84.050 |
84.400 |
0.350 |
84.600s |
12/08 |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
 |
Indexes |
 |
 |
| Index |
Last |
Chg |
| NYSE Composite |
21703 |
 |
- 107 |
|
 |
 |
|
 |
 |
- Mouse over for last update |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
|
 |
 |
 |
 |
 |
Local Conditions |
 |
 |
Sylvania, GA |
 |
 |
|
 |
 |
 |
 |
 |
 |
 |
| |
 |
 |
 |
|
|
| |
 |
 |
 |
 |
Local Forecast |
 |
 |
Sylvania, GA |
 |
 |

Tuesday
|

Wednesday
|

Thursday
|

Friday
|

Saturday
|
High: 48°F Low: 32°F Precip: 0% |
High: 58°F Low: 28°F Precip: 0% |
High: 54°F Low: 38°F Precip: 0% |
High: 60°F Low: 30°F Precip: 0% |
High: 67°F Low: 39°F Precip: 0% |
|
 |
 |
 |
 |
 |
View complete Local Weather |
 |
 |
 |
 |
 |
 |
 |
 |
Calendar |
 |
 |
|
<
|
December 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 |
31 |
|
|
|
|
|
|
|
|
 |
 |
 |
 |
 |
Quote of the Day |
 |
 |
 |
"We thought that we had the answers, it was the questions we had wrong." |
 |
~ |
Bono, lead singer of the band U2 |
 |
|
 |
 |
 |
 |
 |
My Market Watch |
 |
 |
| Commodities |
| @C5Z |
437'0 |
0'6 |
| @S6F |
1088'2 |
-5'4 |
| @W5Z |
538'2 |
0'0 |
| @O5Z |
296'4 |
0'0 |
| Stocks |
| MSFT |
491.0200 |
7.8600 |
| WMT |
113.5600 |
- 1.5500 |
| XOM |
115.9800 |
- 0.5600 |
| TWX |
|
|
|
 |
 |
 |
 |
|