 |
Quote Ticker |
 |
 |
- CORN (Sep 26) 492'4 1'0
 - CORN (Dec 26) 516'2 0'6
 - CORN (Mar 27) 531'0 0'6
 - CORN (May 27) 537'4 0'6
 - CORN (Jul 27) 538'0 0'4
 - CORN (Sep 27) 511'4 0'2
 - CORN (Dec 27) 512'2 -1'0
 - CORN (Mar 28) 524'0 0'2
 - SOYBEANS (Sep 26) 1217'2 1'2
 - SOYBEANS (Nov 26) 1223'6 -0'4
 - SOYBEANS (Jan 27) 1237'6 -0'4
 - SOYBEANS (Mar 27) 1243'6 -0'6
 - SOYBEANS (May 27) 1250'2 -0'6
 - SOYBEANS (Jul 27) 1254'0 -0'6
 - SOYBEANS (Aug 27) 1237'0 -1'0
 - SOYBEANS (Sep 27) 1199'6 -1'0
 - WHEAT (Sep 26) 683'6 2'0
 - WHEAT (Dec 26) 701'4 2'0
 - WHEAT (Mar 27) 719'2 1'6
 - WHEAT (May 27) 727'2 1'4
 - WHEAT (Jul 27) 724'6 1'2
 - WHEAT (Sep 27) 729'2 0'0
 - WHEAT (Dec 27) 739'4 0'0
 - WHEAT (Mar 28) 746'2 0'0
 - LIVE CATTLE (Aug 26) 220.050 - 2.975
 - LIVE CATTLE (Oct 26) 213.625 - 4.325
 - LIVE CATTLE (Dec 26) 214.200 - 4.300
 - LIVE CATTLE (Feb 27) 215.600 - 3.725
 - LIVE CATTLE (Apr 27) 217.075 - 3.100
 - LIVE CATTLE (Jun 27) 210.900 - 2.600
 - LIVE CATTLE (Aug 27) 207.175 - 2.375
 - LIVE CATTLE (Oct 27) 206.225 - 2.175
 - FEEDER CATTLE (Aug 26) 334.100 - 1.175
 - FEEDER CATTLE (Sep 26) 324.150 - 4.800
 - FEEDER CATTLE (Oct 26) 318.125 - 5.375
 - FEEDER CATTLE (Nov 26) 310.850 - 5.275
 - FEEDER CATTLE (Jan 27) 302.550 - 4.800
 - FEEDER CATTLE (Mar 27) 299.750 - 4.250
 - FEEDER CATTLE (Apr 27) 300.425 - 3.775
 - FEEDER CATTLE (May 27) 300.450 - 2.925
 - LEAN HOGS (Oct 26) 81.125 0.250
 - LEAN HOGS (Dec 26) 71.475 -0.050
 - LEAN HOGS (Feb 27) 74.400
 - LEAN HOGS (Apr 27) 79.800 -0.050
 - LEAN HOGS (May 27) 84.225 -0.375
 - LEAN HOGS (Jun 27) 92.925 -0.025
 - LEAN HOGS (Jul 27) 94.475 -0.100
 - LEAN HOGS (Aug 27) 94.200 -0.100

|
 |
 |
 |
 |
 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Sep 26 |
491'4 |
494'2 |
491'0 |
492'4 |
1'0 |
491'4 |
07:15P |
|
 |
 |
Dec 26 |
515'6 |
518'0 |
515'0 |
516'2 |
0'6 |
515'4 |
07:15P |
|
 |
 |
Mar 27 |
530'0 |
532'4 |
529'6 |
531'0 |
0'6 |
530'2 |
07:15P |
|
 |
 |
May 27 |
536'6 |
538'6 |
536'2 |
537'4 |
0'6 |
536'6 |
07:15P |
|
 |
 |
Jul 27 |
537'4 |
539'4 |
537'0 |
538'0 |
0'4 |
537'4 |
07:15P |
|
 |
 |
Sep 27 |
511'0 |
511'4 |
511'0 |
511'4 |
0'2 |
511'2 |
07:15P |
|
 |
 |
Dec 27 |
512'6 |
513'4 |
511'6 |
512'2 |
-1'0 |
513'2 |
07:15P |
|
 |
 |
Mar 28 |
523'4 |
524'0 |
522'4 |
524'0 |
0'2 |
523'6 |
07:15P |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Sep 26 |
1215'0 |
1221'2 |
1215'0 |
1217'2 |
1'2 |
1216'0 |
07:15P |
|
 |
 |
Nov 26 |
1223'0 |
1228'4 |
1223'0 |
1223'6 |
-0'4 |
1224'2 |
07:15P |
|
 |
 |
Jan 27 |
1237'4 |
1242'0 |
1237'2 |
1237'6 |
-0'4 |
1238'2 |
07:15P |
|
 |
 |
Mar 27 |
1244'0 |
1248'0 |
1243'6 |
1243'6 |
-0'6 |
1244'4 |
07:15P |
|
 |
 |
May 27 |
1250'4 |
1253'6 |
1250'0 |
1250'2 |
-0'6 |
1251'0 |
07:15P |
|
 |
 |
Jul 27 |
1254'2 |
1257'0 |
1254'0 |
1254'0 |
-0'6 |
1254'6 |
07:15P |
|
 |
 |
Aug 27 |
1238'2 |
1238'2 |
1237'0 |
1237'0 |
-1'0 |
1238'0 |
07:14P |
|
 |
 |
Sep 27 |
1199'6 |
1199'6 |
1199'6 |
1199'6 |
-1'0 |
1200'6 |
07:14P |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Sep 26 |
683'2 |
685'6 |
682'4 |
683'6 |
2'0 |
681'6 |
07:15P |
|
 |
 |
Dec 26 |
702'0 |
703'4 |
700'4 |
701'4 |
2'0 |
699'4 |
07:14P |
|
 |
 |
Mar 27 |
721'0 |
721'0 |
718'6 |
719'2 |
1'6 |
717'4 |
07:14P |
|
 |
 |
May 27 |
727'4 |
729'0 |
727'2 |
727'2 |
1'4 |
725'6 |
07:14P |
|
 |
 |
Jul 27 |
723'6 |
726'4 |
723'6 |
724'6 |
1'2 |
723'4 |
07:14P |
|
 |
 |
Sep 27 |
|
|
|
729'2 |
0'0 |
729'2 |
07:14P |
|
 |
 |
Dec 27 |
|
|
|
739'4 |
0'0 |
740'2 |
07:13P |
|
 |
 |
Mar 28 |
|
|
|
746'2 |
0'0 |
746'2 |
07:13P |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Aug 26 |
224.750 |
224.825 |
220.050 |
220.050 |
- 2.975 |
220.075s |
03:00P |
|
 |
 |
Oct 26 |
218.950 |
219.500 |
213.500 |
213.625 |
- 4.325 |
213.600s |
01:05P |
|
 |
 |
Dec 26 |
219.600 |
220.300 |
214.125 |
214.200 |
- 4.300 |
214.200s |
01:05P |
|
 |
 |
Feb 27 |
220.375 |
221.000 |
215.550 |
215.600 |
- 3.725 |
215.600s |
02:35P |
|
 |
 |
Apr 27 |
221.200 |
221.825 |
217.000 |
217.075 |
- 3.100 |
217.100s |
01:05P |
|
 |
 |
Jun 27 |
214.325 |
215.100 |
210.900 |
210.900 |
- 2.600 |
211.050s |
01:05P |
|
 |
 |
Aug 27 |
210.300 |
211.000 |
207.100 |
207.175 |
- 2.375 |
207.425s |
01:05P |
|
 |
 |
Oct 27 |
209.500 |
209.500 |
205.925 |
206.225 |
- 2.175 |
206.325s |
01:05P |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Aug 26 |
335.750 |
336.975 |
333.400 |
334.100 |
- 1.175 |
333.575s |
01:05P |
|
 |
 |
Sep 26 |
330.650 |
331.350 |
322.975 |
324.150 |
- 4.800 |
324.225s |
02:30P |
|
 |
 |
Oct 26 |
325.000 |
325.750 |
317.425 |
318.125 |
- 5.375 |
318.275s |
03:36P |
|
 |
 |
Nov 26 |
317.450 |
318.175 |
310.375 |
310.850 |
- 5.275 |
310.975s |
02:30P |
|
 |
 |
Jan 27 |
308.525 |
309.425 |
302.200 |
302.550 |
- 4.800 |
302.875s |
01:05P |
|
 |
 |
Mar 27 |
305.100 |
305.275 |
299.100 |
299.750 |
- 4.250 |
299.925s |
01:05P |
|
 |
 |
Apr 27 |
305.000 |
305.325 |
299.600 |
300.425 |
- 3.775 |
300.650s |
01:05P |
|
 |
 |
May 27 |
303.700 |
304.500 |
299.425 |
300.450 |
- 2.925 |
300.875s |
01:05P |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Oct 26 |
80.875 |
81.325 |
80.125 |
81.125 |
0.250 |
81.125s |
01:05P |
|
 |
 |
Dec 26 |
71.575 |
71.925 |
70.925 |
71.475 |
-0.050 |
71.475s |
01:05P |
|
 |
 |
Feb 27 |
74.475 |
74.775 |
73.975 |
74.400 |
|
74.425s |
01:05P |
|
 |
 |
Apr 27 |
80.025 |
80.150 |
79.475 |
79.800 |
-0.050 |
79.825s |
01:05P |
|
 |
 |
May 27 |
84.200 |
84.600 |
84.200 |
84.225 |
-0.375 |
84.225s |
01:05P |
|
 |
 |
Jun 27 |
93.075 |
93.300 |
92.750 |
92.925 |
-0.025 |
93.025s |
01:05P |
|
 |
 |
Jul 27 |
94.525 |
94.800 |
94.475 |
94.475 |
-0.100 |
94.600s |
01:05P |
|
 |
 |
Aug 27 |
94.225 |
94.350 |
94.150 |
94.200 |
-0.100 |
94.250s |
01:05P |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
 |
Indexes |
 |
 |
| Index |
Last |
Chg |
| NYSE Composite |
24726 |
 |
- 2 |
|
 |
 |
|
 |
 |
- Mouse over for last update |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
|
 |
 |
 |
 |
 |
Local Conditions |
 |
 |
Sylvania, GA |
 |
 |
|
 |
 |
 |
 |
 |
 |
 |
| |
 |
 |
 |
|
|
| |
 |
 |
 |
 |
Local Forecast |
 |
 |
Sylvania, GA |
 |
 |

Tuesday
|

Wednesday
|

Thursday
|

Friday
|

Saturday
|
High: 91°F Low: 70°F Precip: 40% |
High: 88°F Low: 68°F Precip: 60% |
High: 84°F Low: 69°F Precip: 48% |
High: 85°F Low: 68°F Precip: 48% |
High: 85°F Low: 68°F Precip: 44% |
|
 |
 |
 |
 |
 |
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 |
 |
 |
 |
"An expert is a man who has made all the mistakes that can be made in a very narrow field." |
|
 |
 |
 |
 |
 |
My Market Watch |
 |
 |
| Commodities |
| @C6U |
493'2 |
1'6 |
| @S6U |
1217'2 |
1'2 |
| @W6U |
683'6 |
2'0 |
| @O6U |
321'4 |
0'0 |
| Stocks |
| MSFT |
487.3100 |
4.0700 |
| WMT |
106.4900 |
2.7900 |
| XOM |
164.0500 |
- 1.0600 |
| TWX |
|
|
|
 |
 |
 |
 |
|