 |
Quote Ticker |
 |
 |
- CORN (Dec 23) 476'0 -11'6
 - CORN (Mar 24) 491'2 -11'4
 - CORN (May 24) 499'4 -11'2
 - CORN (Jul 24) 504'4 -10'6
 - CORN (Sep 24) 502'0 -8'6
 - CORN (Dec 24) 506'2 -7'2
 - CORN (Mar 25) 516'2 -7'0
 - CORN (May 25) 528'0 -7'0
 - SOYBEANS (Nov 23) 1275'0 -25'4
 - SOYBEANS (Jan 24) 1295'0 -24'6
 - SOYBEANS (Mar 24) 1309'6 -21'2
 - SOYBEANS (May 24) 1321'4 -18'6
 - SOYBEANS (Jul 24) 1326'4 -16'0
 - SOYBEANS (Aug 24) 1311'0 -14'0
 - SOYBEANS (Sep 24) 1274'6 -10'6
 - SOYBEANS (Nov 24) 1258'6 -9'6
 - WHEAT (Dec 23) 540'4 -37'2
 - WHEAT (Mar 24) 572'2 -33'0
 - WHEAT (May 24) 593'4 -30'0
 - WHEAT (Jul 24) 610'6 -24'0
 - WHEAT (Sep 24) 627'0 -20'2
 - WHEAT (Dec 24) 646'4 -17'0
 - WHEAT (Mar 25) 662'0 -13'6
 - WHEAT (May 25) 688'0 -10'0
 - LIVE CATTLE (Oct 23) 184.175 - 2.300
 - LIVE CATTLE (Dec 23) 187.950 - 2.500
 - LIVE CATTLE (Feb 24) 192.475 - 2.125
 - LIVE CATTLE (Apr 24) 195.450 - 1.925
 - LIVE CATTLE (Jun 24) 189.500 - 1.675
 - LIVE CATTLE (Aug 24) 188.100 - 1.575
 - LIVE CATTLE (Oct 24) 190.800 - 1.650
 - LIVE CATTLE (Dec 24) 194.150 - 1.875
 - FEEDER CATTLE (Oct 23) 252.325 - 2.250
 - FEEDER CATTLE (Nov 23) 254.900 - 2.775
 - FEEDER CATTLE (Jan 24) 258.025 - 2.000
 - FEEDER CATTLE (Mar 24) 261.175 - 1.850
 - FEEDER CATTLE (Apr 24) 265.175 - 2.050
 - FEEDER CATTLE (May 24) 268.100 - 2.275
 - FEEDER CATTLE (Aug 24) 276.150 - 2.125
 - FEEDER CATTLE (Sep 24) 276.950 - 3.750
 - LEAN HOGS (Oct 23) 80.200 -3.750
 - LEAN HOGS (Dec 23) 71.775 -3.750
 - LEAN HOGS (Feb 24) 75.600 -3.150
 - LEAN HOGS (Apr 24) 81.025 -2.550
 - LEAN HOGS (May 24) 86.675 -2.350
 - LEAN HOGS (Jun 24) 94.300 -1.725
 - LEAN HOGS (Jul 24) 95.200 -1.475
 - LEAN HOGS (Aug 24) 94.775 -1.175

|
 |
 |
 |
 |
 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Dec 23 |
487'4 |
490'0 |
475'4 |
476'0 |
-11'6 |
476'6s |
09/29 |
|
 |
 |
Mar 24 |
503'0 |
504'6 |
490'4 |
491'2 |
-11'4 |
491'6s |
09/29 |
|
 |
 |
May 24 |
511'6 |
513'2 |
499'2 |
499'4 |
-11'2 |
500'4s |
09/29 |
|
 |
 |
Jul 24 |
515'6 |
517'4 |
504'2 |
504'4 |
-10'6 |
505'4s |
09/29 |
|
 |
 |
Sep 24 |
511'4 |
512'6 |
501'6 |
502'0 |
-8'6 |
503'2s |
09/29 |
|
 |
 |
Dec 24 |
513'2 |
515'0 |
505'4 |
506'2 |
-7'2 |
507'2s |
09/29 |
|
 |
 |
Mar 25 |
523'2 |
524'6 |
516'2 |
516'2 |
-7'0 |
517'4s |
09/29 |
|
 |
 |
May 25 |
528'0 |
528'2 |
528'0 |
528'0 |
-7'0 |
522'4s |
09/29 |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Nov 23 |
1300'4 |
1305'4 |
1272'4 |
1275'0 |
-25'4 |
1275'0s |
09/29 |
|
 |
 |
Jan 24 |
1319'0 |
1323'4 |
1292'4 |
1295'0 |
-24'6 |
1294'4s |
09/29 |
|
 |
 |
Mar 24 |
1331'4 |
1335'2 |
1307'0 |
1309'6 |
-21'2 |
1310'2s |
09/29 |
|
 |
 |
May 24 |
1340'4 |
1345'4 |
1318'0 |
1321'4 |
-18'6 |
1322'0s |
09/29 |
|
 |
 |
Jul 24 |
1343'0 |
1347'6 |
1323'0 |
1326'4 |
-16'0 |
1327'2s |
09/29 |
|
 |
 |
Aug 24 |
1326'2 |
1331'0 |
1307'6 |
1311'0 |
-14'0 |
1311'6s |
09/29 |
|
 |
 |
Sep 24 |
1288'2 |
1291'4 |
1271'4 |
1274'6 |
-10'6 |
1275'4s |
09/29 |
|
 |
 |
Nov 24 |
1270'0 |
1275'4 |
1256'2 |
1258'6 |
-9'6 |
1260'0s |
09/29 |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Dec 23 |
579'4 |
585'4 |
540'0 |
540'4 |
-37'2 |
541'4s |
09/29 |
|
 |
 |
Mar 24 |
607'0 |
613'2 |
571'6 |
572'2 |
-33'0 |
573'4s |
09/29 |
|
 |
 |
May 24 |
625'2 |
631'4 |
593'0 |
593'4 |
-30'0 |
594'6s |
09/29 |
|
 |
 |
Jul 24 |
636'4 |
642'6 |
610'2 |
610'6 |
-24'0 |
612'2s |
09/29 |
|
 |
 |
Sep 24 |
651'6 |
655'4 |
627'0 |
627'0 |
-20'2 |
628'6s |
09/29 |
|
 |
 |
Dec 24 |
670'4 |
670'4 |
646'0 |
646'4 |
-17'0 |
647'6s |
09/29 |
|
 |
 |
Mar 25 |
675'2 |
675'2 |
662'0 |
662'0 |
-13'6 |
664'0s |
09/29 |
|
 |
 |
May 25 |
|
|
|
688'0 |
-10'0 |
671'2s |
09/29 |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Oct 23 |
186.350 |
186.350 |
184.075 |
184.175 |
- 2.300 |
184.200s |
09/29 |
|
 |
 |
Dec 23 |
190.150 |
190.175 |
187.850 |
187.950 |
- 2.500 |
187.925s |
09/29 |
|
 |
 |
Feb 24 |
194.425 |
194.500 |
192.425 |
192.475 |
- 2.125 |
192.500s |
09/29 |
|
 |
 |
Apr 24 |
197.125 |
197.125 |
195.400 |
195.450 |
- 1.925 |
195.500s |
09/29 |
|
 |
 |
Jun 24 |
191.375 |
191.375 |
189.500 |
189.500 |
- 1.675 |
189.700s |
09/29 |
|
 |
 |
Aug 24 |
189.400 |
189.450 |
188.100 |
188.100 |
- 1.575 |
188.250s |
09/29 |
|
 |
 |
Oct 24 |
191.775 |
191.825 |
190.625 |
190.800 |
- 1.650 |
190.700s |
09/29 |
|
 |
 |
Dec 24 |
195.000 |
195.025 |
193.725 |
194.150 |
- 1.875 |
193.725s |
09/29 |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Oct 23 |
254.725 |
254.725 |
252.025 |
252.325 |
- 2.250 |
252.475s |
09/29 |
|
 |
 |
Nov 23 |
257.475 |
257.475 |
254.525 |
254.900 |
- 2.775 |
254.900s |
09/29 |
|
 |
 |
Jan 24 |
260.100 |
260.100 |
257.600 |
258.025 |
- 2.000 |
258.050s |
09/29 |
|
 |
 |
Mar 24 |
262.850 |
262.900 |
260.775 |
261.175 |
- 1.850 |
261.275s |
09/29 |
|
 |
 |
Apr 24 |
267.000 |
267.000 |
265.075 |
265.175 |
- 2.050 |
265.450s |
09/29 |
|
 |
 |
May 24 |
270.000 |
270.025 |
268.100 |
268.100 |
- 2.275 |
268.225s |
09/29 |
|
 |
 |
Aug 24 |
277.825 |
277.825 |
275.975 |
276.150 |
- 2.125 |
276.075s |
09/29 |
|
 |
 |
Sep 24 |
280.000 |
280.000 |
276.950 |
276.950 |
- 3.750 |
276.950s |
09/29 |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Oct 23 |
82.600 |
82.600 |
80.200 |
80.200 |
-3.750 |
80.200s |
09/29 |
|
 |
 |
Dec 23 |
73.550 |
73.675 |
71.775 |
71.775 |
-3.750 |
71.775s |
09/29 |
|
 |
 |
Feb 24 |
77.075 |
77.075 |
75.100 |
75.600 |
-3.150 |
75.450s |
09/29 |
|
 |
 |
Apr 24 |
82.225 |
82.275 |
80.825 |
81.025 |
-2.550 |
80.925s |
09/29 |
|
 |
 |
May 24 |
87.625 |
87.625 |
85.750 |
86.675 |
-2.350 |
85.950s |
09/29 |
|
 |
 |
Jun 24 |
94.925 |
94.950 |
94.000 |
94.300 |
-1.725 |
94.125s |
09/29 |
|
 |
 |
Jul 24 |
95.525 |
95.850 |
94.850 |
95.200 |
-1.475 |
95.225s |
09/29 |
|
 |
 |
Aug 24 |
95.225 |
95.250 |
94.375 |
94.775 |
-1.175 |
94.775s |
09/29 |
|
 |
 |
My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
 |
Indexes |
 |
 |
Index |
Last |
Chg |
NYSE Composite |
15398 |
 |
- 80 |
|
 |
 |
|
 |
 |
- Mouse over for last update |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
|
 |
 |
 |
 |
 |
Local Conditions |
 |
 |
Sylvania, GA |
 |
 |
|
 |
 |
 |
 |
 |
 |
 |
|
 |
 |
 |
|
|
 |
 |
 |
 |
Local Forecast |
 |
 |
Sylvania, GA |
 |
 |

Sunday
|

Monday
|

Tuesday
|

Wednesday
|

Thursday
|
High: 81°F Low: 61°F Precip: 0% |
High: 83°F Low: 59°F Precip: 0% |
High: 82°F Low: 58°F Precip: 0% |
High: 82°F Low: 59°F Precip: 0% |
High: 82°F Low: 59°F Precip: 0% |
|
 |
 |
 |
 |
 |
View complete Local Weather |
 |
 |
 |
 |
 |
 |
 |
 |
Calendar |
 |
 |
<
|
September 2023
|
>
|
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 |
 |
 |
 |
"'Tis better to be silent and be thought a fool, than to speak and remove all doubt." |
|
 |
 |
 |
 |
 |
My Market Watch |
 |
 |
Commodities |
@C3Z |
476'0 |
-11'6 |
@S3X |
1275'0 |
-25'4 |
@W3Z |
540'4 |
-37'2 |
@O3Z |
434'2 |
-12'0 |
Stocks |
MSFT |
315.7500 |
2.1100 |
WMT |
159.9300 |
- 2.6100 |
XOM |
117.5800 |
- 1.8900 |
TWX |
|
|
|
 |
 |
 |
 |
|