 |
Quote Ticker |
 |
 |
- CORN (Dec 25) 441'4 0'0
 - CORN (Mar 26) 447'4 -0'4
 - CORN (May 26) 455'0 -0'4
 - CORN (Jul 26) 460'4 -0'4
 - CORN (Sep 26) 454'2 -0'4
 - CORN (Dec 26) 465'2 -0'4
 - CORN (Mar 27) 478'2 -0'2
 - CORN (May 27) 485'0 0'0
 - SOYBEANS (Jan 26) 1084'2 -3'0
 - SOYBEANS (Mar 26) 1095'2 -3'0
 - SOYBEANS (May 26) 1106'4 -2'2
 - SOYBEANS (Jul 26) 1116'0 -2'0
 - SOYBEANS (Aug 26) 1109'2 -2'2
 - SOYBEANS (Sep 26) 1091'2 -1'2
 - SOYBEANS (Nov 26) 1093'4 -1'2
 - SOYBEANS (Jan 27) 1102'0 -1'6
 - WHEAT (Dec 25) 535'0 0'0
 - WHEAT (Mar 26) 533'6 -0'6
 - WHEAT (May 26) 541'2 -0'6
 - WHEAT (Jul 26) 549'6 -0'2
 - WHEAT (Sep 26) 561'4 -0'6
 - WHEAT (Dec 26) 578'0 0'0
 - WHEAT (Mar 27) 591'0 0'0
 - WHEAT (May 27) 597'2 0'0
 - LIVE CATTLE (Dec 25) 226.825 - 0.500
 - LIVE CATTLE (Feb 26) 226.975 0.275
 - LIVE CATTLE (Apr 26) 226.900 0.200
 - LIVE CATTLE (Jun 26) 220.550 0.225
 - LIVE CATTLE (Aug 26) 216.850 0.250
 - LIVE CATTLE (Oct 26) 215.650 0.275
 - LIVE CATTLE (Dec 26) 215.600 0.375
 - LIVE CATTLE (Feb 27) 215.050 0.300
 - FEEDER CATTLE (Jan 26) 335.425 - 0.150
 - FEEDER CATTLE (Mar 26) 330.075 - 0.275
 - FEEDER CATTLE (Apr 26) 329.525 - 0.250
 - FEEDER CATTLE (May 26) 327.775 - 0.200
 - FEEDER CATTLE (Aug 26) 328.225 - 0.400
 - FEEDER CATTLE (Sep 26) 326.200 - 0.325
 - FEEDER CATTLE (Oct 26) 323.525 - 0.575
 - FEEDER CATTLE (Nov 26) 320.375 - 0.400
 - LEAN HOGS (Dec 25) 82.500 0.200
 - LEAN HOGS (Feb 26) 82.050 -0.525
 - LEAN HOGS (Apr 26) 86.675 -0.450
 - LEAN HOGS (May 26) 90.350 -0.200
 - LEAN HOGS (Jun 26) 99.000 -0.200
 - LEAN HOGS (Jul 26) 100.125 - 0.175
 - LEAN HOGS (Aug 26) 99.500 -0.200
 - LEAN HOGS (Oct 26) 84.450 -0.200

|
 |
 |
 |
 |
 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Dec 25 |
|
|
|
441'4 |
0'0 |
440'6 |
07:47P |
|
 |
 |
Mar 26 |
447'4 |
447'6 |
446'6 |
447'4 |
-0'4 |
448'0 |
08:02P |
|
 |
 |
May 26 |
455'4 |
455'4 |
454'4 |
455'0 |
-0'4 |
455'4 |
08:04P |
|
 |
 |
Jul 26 |
460'6 |
461'0 |
460'0 |
460'4 |
-0'4 |
461'0 |
08:04P |
|
 |
 |
Sep 26 |
454'6 |
455'0 |
453'6 |
454'2 |
-0'4 |
454'6 |
08:02P |
|
 |
 |
Dec 26 |
465'6 |
465'6 |
465'0 |
465'2 |
-0'4 |
465'6 |
08:01P |
|
 |
 |
Mar 27 |
478'0 |
478'2 |
478'0 |
478'2 |
-0'2 |
478'4 |
08:02P |
|
 |
 |
May 27 |
|
|
|
485'0 |
0'0 |
484'6 |
08:01P |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jan 26 |
1087'4 |
1087'6 |
1082'6 |
1084'2 |
-3'0 |
1087'2 |
08:04P |
|
 |
 |
Mar 26 |
1098'4 |
1098'6 |
1094'2 |
1095'2 |
-3'0 |
1098'2 |
08:04P |
|
 |
 |
May 26 |
1108'6 |
1109'4 |
1105'2 |
1106'4 |
-2'2 |
1108'6 |
08:04P |
|
 |
 |
Jul 26 |
1118'2 |
1118'2 |
1114'4 |
1116'0 |
-2'0 |
1118'0 |
08:04P |
|
 |
 |
Aug 26 |
1110'4 |
1110'4 |
1109'0 |
1109'2 |
-2'2 |
1111'4 |
08:04P |
|
 |
 |
Sep 26 |
1090'4 |
1091'2 |
1090'0 |
1091'2 |
-1'2 |
1092'4 |
08:04P |
|
 |
 |
Nov 26 |
1094'4 |
1094'4 |
1091'6 |
1093'4 |
-1'2 |
1094'6 |
08:04P |
|
 |
 |
Jan 27 |
1102'0 |
1102'0 |
1102'0 |
1102'0 |
-1'6 |
1103'6 |
08:04P |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Dec 25 |
|
|
|
535'0 |
0'0 |
536'2 |
07:57P |
|
 |
 |
Mar 26 |
534'0 |
535'0 |
533'0 |
533'6 |
-0'6 |
534'4 |
08:03P |
|
 |
 |
May 26 |
541'6 |
542'2 |
540'6 |
541'2 |
-0'6 |
542'0 |
08:04P |
|
 |
 |
Jul 26 |
549'4 |
550'0 |
549'0 |
549'6 |
-0'2 |
550'0 |
08:04P |
|
 |
 |
Sep 26 |
561'0 |
562'2 |
561'0 |
561'4 |
-0'6 |
562'2 |
08:01P |
|
 |
 |
Dec 26 |
577'4 |
578'0 |
577'4 |
578'0 |
0'0 |
578'0 |
08:01P |
|
 |
 |
Mar 27 |
|
|
|
591'0 |
0'0 |
591'0 |
08:02P |
|
 |
 |
May 27 |
|
|
|
597'2 |
0'0 |
596'0 |
08:02P |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Dec 25 |
227.275 |
228.150 |
226.325 |
226.825 |
- 0.500 |
226.825s |
01:05P |
|
 |
 |
Feb 26 |
226.650 |
228.600 |
225.650 |
226.975 |
0.275 |
226.950s |
01:05P |
|
 |
 |
Apr 26 |
226.700 |
228.475 |
225.650 |
226.900 |
0.200 |
226.900s |
01:05P |
|
 |
 |
Jun 26 |
220.425 |
221.900 |
219.200 |
220.550 |
0.225 |
220.625s |
01:05P |
|
 |
 |
Aug 26 |
216.675 |
217.975 |
215.475 |
216.850 |
0.250 |
216.925s |
01:05P |
|
 |
 |
Oct 26 |
215.350 |
216.600 |
214.225 |
215.650 |
0.275 |
215.675s |
01:05P |
|
 |
 |
Dec 26 |
215.400 |
216.550 |
214.175 |
215.600 |
0.375 |
215.650s |
01:05P |
|
 |
 |
Feb 27 |
215.875 |
215.975 |
213.750 |
215.050 |
0.300 |
215.025s |
01:05P |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jan 26 |
335.050 |
338.675 |
332.750 |
335.425 |
- 0.150 |
335.500s |
01:05P |
|
 |
 |
Mar 26 |
329.875 |
333.175 |
327.725 |
330.075 |
- 0.275 |
330.150s |
01:05P |
|
 |
 |
Apr 26 |
329.100 |
332.600 |
327.275 |
329.525 |
- 0.250 |
329.475s |
01:05P |
|
 |
 |
May 26 |
327.925 |
330.925 |
325.700 |
327.775 |
- 0.200 |
327.725s |
01:05P |
|
 |
 |
Aug 26 |
328.025 |
331.500 |
326.500 |
328.225 |
- 0.400 |
328.200s |
01:05P |
|
 |
 |
Sep 26 |
329.000 |
329.600 |
324.500 |
326.200 |
- 0.325 |
326.125s |
01:05P |
|
 |
 |
Oct 26 |
323.875 |
326.550 |
322.000 |
323.525 |
- 0.575 |
323.300s |
01:05P |
|
 |
 |
Nov 26 |
321.650 |
322.150 |
317.950 |
320.375 |
- 0.400 |
319.650s |
01:05P |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Dec 25 |
82.200 |
82.525 |
81.700 |
82.500 |
0.200 |
82.500s |
01:05P |
|
 |
 |
Feb 26 |
82.225 |
82.525 |
80.650 |
82.050 |
-0.525 |
81.875s |
01:05P |
|
 |
 |
Apr 26 |
86.875 |
86.875 |
85.500 |
86.675 |
-0.450 |
86.525s |
01:05P |
|
 |
 |
May 26 |
90.250 |
90.350 |
89.625 |
90.350 |
-0.200 |
90.300s |
01:05P |
|
 |
 |
Jun 26 |
98.975 |
99.050 |
97.775 |
99.000 |
-0.200 |
98.925s |
01:05P |
|
 |
 |
Jul 26 |
100.000 |
100.150 |
98.925 |
100.125 |
- 0.175 |
100.025s |
01:05P |
|
 |
 |
Aug 26 |
99.450 |
99.550 |
98.425 |
99.500 |
-0.200 |
99.475s |
01:05P |
|
 |
 |
Oct 26 |
84.250 |
84.625 |
83.725 |
84.450 |
-0.200 |
84.400s |
01:05P |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
 |
Indexes |
 |
 |
| Index |
Last |
Chg |
| NYSE Composite |
21654 |
 |
- 49 |
|
 |
 |
|
 |
 |
- Mouse over for last update |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
|
 |
 |
 |
 |
 |
Local Conditions |
 |
 |
Sylvania, GA |
 |
 |
|
 |
 |
 |
 |
 |
 |
 |
| |
 |
 |
 |
|
|
| |
 |
 |
 |
 |
Local Forecast |
 |
 |
Sylvania, GA |
 |
 |

Wednesday
|

Thursday
|

Friday
|

Saturday
|

Sunday
|
High: 58°F Low: 27°F Precip: 0% |
High: 52°F Low: 37°F Precip: 0% |
High: 61°F Low: 30°F Precip: 0% |
High: 66°F Low: 39°F Precip: 0% |
High: 66°F Low: 46°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 |
441'4 |
0'0 |
| @S6F |
1084'2 |
-3'0 |
| @W5Z |
535'0 |
0'0 |
| @O5Z |
315'0 |
0'0 |
| Stocks |
| MSFT |
492.0200 |
1.0000 |
| WMT |
113.5600 |
- 1.5500 |
| XOM |
118.2500 |
2.2700 |
| TWX |
|
|
|
 |
 |
 |
 |
|