 |
Quote Ticker |
 |
 |
- CORN (Sep 26) 450'4 5'6
 - CORN (Dec 26) 474'0 6'4
 - CORN (Mar 27) 489'2 6'2
 - CORN (May 27) 498'0 6'2
 - CORN (Jul 27) 502'2 5'4
 - CORN (Sep 27) 487'4 3'2
 - CORN (Dec 27) 493'2 3'2
 - CORN (Mar 28) 502'4 1'6
 - SOYBEANS (Aug 26) 1226'2 21'6
 - SOYBEANS (Sep 26) 1216'0 22'4
 - SOYBEANS (Nov 26) 1226'4 23'4
 - SOYBEANS (Jan 27) 1240'2 23'4
 - SOYBEANS (Mar 27) 1240'6 20'6
 - SOYBEANS (May 27) 1244'2 19'0
 - SOYBEANS (Jul 27) 1248'0 17'4
 - SOYBEANS (Aug 27) 1230'6 16'2
 - WHEAT (Sep 26) 677'6 -5'0
 - WHEAT (Dec 26) 695'2 -4'4
 - WHEAT (Mar 27) 710'0 -3'6
 - WHEAT (May 27) 716'2 -2'6
 - WHEAT (Jul 27) 712'4 -3'6
 - WHEAT (Sep 27) 719'4 -2'2
 - WHEAT (Dec 27) 728'4 -4'0
 - WHEAT (Mar 28) 734'4 -4'0
 - LIVE CATTLE (Aug 26) 224.550 0.125
 - LIVE CATTLE (Oct 26) 220.975 0.275
 - LIVE CATTLE (Dec 26) 220.750 0.225
 - LIVE CATTLE (Feb 27) 221.950 0.425
 - LIVE CATTLE (Apr 27) 222.825 0.500
 - LIVE CATTLE (Jun 27) 217.000 0.650
 - LIVE CATTLE (Aug 27) 213.950 0.550
 - LIVE CATTLE (Oct 27) 213.450 0.625
 - FEEDER CATTLE (Aug 26) 347.550 1.600
 - FEEDER CATTLE (Sep 26) 341.300 1.950
 - FEEDER CATTLE (Oct 26) 334.475 1.650
 - FEEDER CATTLE (Nov 26) 329.825 1.900
 - FEEDER CATTLE (Jan 27) 323.075 1.325
 - FEEDER CATTLE (Mar 27) 320.100 1.500
 - FEEDER CATTLE (Apr 27) 318.975 0.850
 - FEEDER CATTLE (May 27) 317.650 0.775
 - LEAN HOGS (Aug 26) 101.450 - 0.200
 - LEAN HOGS (Oct 26) 88.100 0.150
 - LEAN HOGS (Dec 26) 79.275 0.500
 - LEAN HOGS (Feb 27) 82.325 0.600
 - LEAN HOGS (Apr 27) 86.650 0.625
 - LEAN HOGS (May 27) 89.900 0.400
 - LEAN HOGS (Jun 27) 97.950 0.450
 - LEAN HOGS (Jul 27) 98.250 0.350

|
 |
 |
 |
 |
 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Sep 26 |
449'0 |
452'4 |
447'0 |
450'4 |
5'6 |
444'6 |
09:13A |
|
 |
 |
Dec 26 |
472'0 |
475'6 |
470'0 |
474'0 |
6'4 |
467'4 |
09:13A |
|
 |
 |
Mar 27 |
487'0 |
491'2 |
485'6 |
489'2 |
6'2 |
483'0 |
09:13A |
|
 |
 |
May 27 |
495'6 |
499'6 |
494'2 |
498'0 |
6'2 |
491'6 |
09:13A |
|
 |
 |
Jul 27 |
500'2 |
504'0 |
498'4 |
502'2 |
5'4 |
496'6 |
09:13A |
|
 |
 |
Sep 27 |
487'6 |
489'0 |
486'0 |
487'4 |
3'2 |
484'2 |
09:13A |
|
 |
 |
Dec 27 |
492'2 |
494'6 |
491'0 |
493'2 |
3'2 |
490'0 |
09:13A |
|
 |
 |
Mar 28 |
505'0 |
505'2 |
502'2 |
502'4 |
1'6 |
500'6 |
09:13A |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Aug 26 |
1210'0 |
1226'4 |
1209'0 |
1226'2 |
21'6 |
1204'4 |
09:13A |
|
 |
 |
Sep 26 |
1200'0 |
1216'0 |
1197'0 |
1216'0 |
22'4 |
1193'4 |
09:13A |
|
 |
 |
Nov 26 |
1210'0 |
1226'4 |
1207'4 |
1226'4 |
23'4 |
1203'0 |
09:13A |
|
 |
 |
Jan 27 |
1222'0 |
1240'2 |
1221'2 |
1240'2 |
23'4 |
1216'6 |
09:13A |
|
 |
 |
Mar 27 |
1226'0 |
1241'0 |
1224'0 |
1240'6 |
20'6 |
1220'0 |
09:13A |
|
 |
 |
May 27 |
1230'0 |
1244'4 |
1229'0 |
1244'2 |
19'0 |
1225'2 |
09:13A |
|
 |
 |
Jul 27 |
1230'4 |
1249'0 |
1230'4 |
1248'0 |
17'4 |
1230'4 |
09:13A |
|
 |
 |
Aug 27 |
1221'6 |
1231'2 |
1220'2 |
1230'6 |
16'2 |
1214'4 |
09:13A |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Sep 26 |
687'4 |
692'2 |
673'0 |
677'6 |
-5'0 |
682'6 |
09:13A |
|
 |
 |
Dec 26 |
704'2 |
708'4 |
690'4 |
695'2 |
-4'4 |
699'6 |
09:13A |
|
 |
 |
Mar 27 |
718'0 |
721'4 |
705'4 |
710'0 |
-3'6 |
713'6 |
09:13A |
|
 |
 |
May 27 |
721'6 |
725'4 |
712'0 |
716'2 |
-2'6 |
719'0 |
09:13A |
|
 |
 |
Jul 27 |
718'0 |
721'2 |
709'6 |
712'4 |
-3'6 |
716'2 |
09:13A |
|
 |
 |
Sep 27 |
723'0 |
726'0 |
716'0 |
719'4 |
-2'2 |
721'6 |
09:13A |
|
 |
 |
Dec 27 |
734'0 |
736'2 |
728'0 |
728'4 |
-4'0 |
732'4 |
09:13A |
|
 |
 |
Mar 28 |
736'4 |
736'4 |
734'0 |
734'4 |
-4'0 |
738'4 |
09:13A |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Aug 26 |
224.500 |
224.950 |
223.675 |
224.550 |
0.125 |
224.425 |
09:13A |
|
 |
 |
Oct 26 |
220.750 |
221.550 |
219.825 |
220.975 |
0.275 |
220.700 |
09:13A |
|
 |
 |
Dec 26 |
220.525 |
221.325 |
219.700 |
220.750 |
0.225 |
220.525 |
09:13A |
|
 |
 |
Feb 27 |
221.525 |
222.175 |
220.750 |
221.950 |
0.425 |
221.525 |
09:13A |
|
 |
 |
Apr 27 |
222.325 |
223.050 |
221.775 |
222.825 |
0.500 |
222.325 |
09:13A |
|
 |
 |
Jun 27 |
216.000 |
217.000 |
215.750 |
217.000 |
0.650 |
216.350 |
09:13A |
|
 |
 |
Aug 27 |
213.875 |
214.125 |
213.000 |
213.950 |
0.550 |
213.400 |
09:13A |
|
 |
 |
Oct 27 |
212.825 |
213.550 |
212.825 |
213.450 |
0.625 |
212.825 |
09:12A |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Aug 26 |
345.750 |
348.725 |
345.050 |
347.550 |
1.600 |
345.950 |
09:13A |
|
 |
 |
Sep 26 |
339.125 |
341.900 |
338.300 |
341.300 |
1.950 |
339.350 |
09:13A |
|
 |
 |
Oct 26 |
332.825 |
334.825 |
331.650 |
334.475 |
1.650 |
332.825 |
09:13A |
|
 |
 |
Nov 26 |
328.000 |
329.825 |
326.800 |
329.825 |
1.900 |
327.925 |
09:13A |
|
 |
 |
Jan 27 |
322.550 |
323.275 |
320.750 |
323.075 |
1.325 |
321.750 |
09:13A |
|
 |
 |
Mar 27 |
317.725 |
320.100 |
317.725 |
320.100 |
1.500 |
318.600 |
09:13A |
|
 |
 |
Apr 27 |
317.250 |
319.050 |
317.050 |
318.975 |
0.850 |
318.125 |
09:13A |
|
 |
 |
May 27 |
316.250 |
317.650 |
316.250 |
317.650 |
0.775 |
316.875 |
09:13A |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Aug 26 |
101.975 |
102.200 |
101.250 |
101.450 |
- 0.200 |
101.650 |
09:13A |
|
 |
 |
Oct 26 |
88.025 |
88.700 |
87.900 |
88.100 |
0.150 |
87.950 |
09:13A |
|
 |
 |
Dec 26 |
78.875 |
79.575 |
78.725 |
79.275 |
0.500 |
78.775 |
09:13A |
|
 |
 |
Feb 27 |
81.650 |
82.500 |
81.650 |
82.325 |
0.600 |
81.725 |
09:13A |
|
 |
 |
Apr 27 |
85.950 |
86.750 |
85.875 |
86.650 |
0.625 |
86.025 |
09:13A |
|
 |
 |
May 27 |
89.900 |
89.900 |
89.900 |
89.900 |
0.400 |
89.500 |
09:13A |
|
 |
 |
Jun 27 |
97.475 |
98.075 |
97.425 |
97.950 |
0.450 |
97.500 |
09:13A |
|
 |
 |
Jul 27 |
97.850 |
98.375 |
97.850 |
98.250 |
0.350 |
97.900 |
09:13A |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
 |
Indexes |
 |
 |
| Index |
Last |
Chg |
| NYSE Composite |
23819 |
 |
3 |
|
 |
 |
|
 |
 |
- Mouse over for last update |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
|
 |
 |
 |
 |
 |
Local Conditions |
 |
 |
Sylvania, GA |
 |
 |
|
 |
 |
 |
 |
 |
 |
 |
| |
 |
 |
 |
|
|
| |
 |
 |
 |
 |
Local Forecast |
 |
 |
Sylvania, GA |
 |
 |

Monday
|

Tuesday
|

Wednesday
|

Thursday
|

Friday
|
High: 95°F Low: 73°F Precip: 36% |
High: 94°F Low: 74°F Precip: 40% |
High: 94°F Low: 74°F Precip: 42% |
High: 91°F Low: 72°F Precip: 60% |
High: 88°F Low: 71°F Precip: 60% |
|
 |
 |
 |
 |
 |
View complete Local Weather |
 |
 |
 |
 |
 |
 |
 |
 |
Calendar |
 |
 |
|
<
|
July 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 |
 |
 |
 |
"There is no sudden leap into the stratosphere... There is only advancing step by step, slowly and tortuously, up the pyramid towards your goals...." |
|
 |
 |
 |
 |
 |
My Market Watch |
 |
 |
| Commodities |
| @C6U |
450'6 |
6'0 |
| @S6Q |
1225'4 |
21'0 |
| @W6U |
677'2 |
-5'4 |
| @O6U |
350'0 |
7'6 |
| Stocks |
| MSFT |
391.2350 |
- 2.5850 |
| WMT |
113.5700 |
- 0.6700 |
| XOM |
147.8250 |
0.4650 |
| TWX |
|
|
|
 |
 |
 |
 |
|