 |
Quote Ticker |
 |
 |
- CORN (Dec 26) 531'6 1'2
 - CORN (Mar 27) 545'2 0'6
 - CORN (May 27) 551'6 1'0
 - CORN (Jul 27) 554'4 1'2
 - CORN (Sep 27) 526'0 0'4
 - CORN (Dec 27) 530'0 0'6
 - CORN (Mar 28) 541'6 0'4
 - CORN (May 28) 550'2 0'0
 - SOYBEANS (Nov 26) 1317'2 -2'4
 - SOYBEANS (Jan 27) 1334'2 -2'6
 - SOYBEANS (Mar 27) 1343'2 -2'4
 - SOYBEANS (May 27) 1350'0 -2'4
 - SOYBEANS (Jul 27) 1353'2 -2'6
 - SOYBEANS (Aug 27) 1334'0 -3'0
 - SOYBEANS (Sep 27) 1293'2 -0'2
 - SOYBEANS (Nov 27) 1274'0 -2'6
 - WHEAT (Dec 26) 725'6 -1'2
 - WHEAT (Mar 27) 742'0 -1'0
 - WHEAT (May 27) 749'0 -1'0
 - WHEAT (Jul 27) 746'2 -1'2
 - WHEAT (Sep 27) 750'2 -0'6
 - WHEAT (Dec 27) 758'6 -0'6
 - WHEAT (Mar 28) 764'4 0'0
 - WHEAT (May 28) 761'0 0'0
 - LIVE CATTLE (Oct 26) 215.625 - 2.800
 - LIVE CATTLE (Dec 26) 216.200 - 3.950
 - LIVE CATTLE (Feb 27) 217.175 - 3.625
 - LIVE CATTLE (Apr 27) 218.550 - 3.625
 - LIVE CATTLE (Jun 27) 213.225 - 3.550
 - LIVE CATTLE (Aug 27) 210.200 - 3.475
 - LIVE CATTLE (Oct 27) 209.200 - 3.425
 - LIVE CATTLE (Dec 27) 209.575 - 3.275
 - FEEDER CATTLE (Sep 26) 334.950 - 3.650
 - FEEDER CATTLE (Oct 26) 324.200 - 5.275
 - FEEDER CATTLE (Nov 26) 318.600 - 4.450
 - FEEDER CATTLE (Jan 27) 309.775 - 4.350
 - FEEDER CATTLE (Mar 27) 305.800 - 4.475
 - FEEDER CATTLE (Apr 27) 306.125 - 4.450
 - FEEDER CATTLE (May 27) 305.850 - 4.400
 - FEEDER CATTLE (Aug 27) 306.850 - 3.550
 - LEAN HOGS (Oct 26) 78.875 0.225
 - LEAN HOGS (Dec 26) 69.600 -0.350
 - LEAN HOGS (Feb 27) 71.100 -0.625
 - LEAN HOGS (Apr 27) 76.700 -0.800
 - LEAN HOGS (May 27) 81.625 -0.600
 - LEAN HOGS (Jun 27) 90.450 -0.775
 - LEAN HOGS (Jul 27) 92.400 -0.625
 - LEAN HOGS (Aug 27) 92.225 -0.600

|
 |
 |
 |
 |
 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Dec 26 |
530'4 |
532'6 |
530'0 |
531'6 |
1'2 |
530'4 |
09:11P |
|
 |
 |
Mar 27 |
544'2 |
546'4 |
543'6 |
545'2 |
0'6 |
544'4 |
09:11P |
|
 |
 |
May 27 |
550'4 |
552'6 |
550'0 |
551'6 |
1'0 |
550'6 |
09:12P |
|
 |
 |
Jul 27 |
552'6 |
555'2 |
552'4 |
554'4 |
1'2 |
553'2 |
09:12P |
|
 |
 |
Sep 27 |
525'4 |
527'0 |
525'4 |
526'0 |
0'4 |
525'4 |
09:12P |
|
 |
 |
Dec 27 |
529'2 |
530'6 |
529'0 |
530'0 |
0'6 |
529'2 |
09:12P |
|
 |
 |
Mar 28 |
|
|
|
541'6 |
0'4 |
541'2 |
09:12P |
|
 |
 |
May 28 |
|
|
|
550'2 |
0'0 |
548'0 |
09:12P |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Nov 26 |
1317'4 |
1322'0 |
1316'0 |
1317'2 |
-2'4 |
1319'6 |
09:11P |
|
 |
 |
Jan 27 |
1334'2 |
1339'0 |
1333'4 |
1334'2 |
-2'6 |
1337'0 |
09:11P |
|
 |
 |
Mar 27 |
1342'4 |
1348'0 |
1342'4 |
1343'2 |
-2'4 |
1345'6 |
09:12P |
|
 |
 |
May 27 |
1350'2 |
1354'4 |
1349'4 |
1350'0 |
-2'4 |
1352'4 |
09:12P |
|
 |
 |
Jul 27 |
1352'6 |
1357'2 |
1352'6 |
1353'2 |
-2'6 |
1356'0 |
09:12P |
|
 |
 |
Aug 27 |
1335'4 |
1337'6 |
1334'0 |
1334'0 |
-3'0 |
1337'0 |
09:12P |
|
 |
 |
Sep 27 |
1292'6 |
1293'2 |
1292'6 |
1293'2 |
-0'2 |
1293'4 |
09:12P |
|
 |
 |
Nov 27 |
1274'6 |
1277'0 |
1274'0 |
1274'0 |
-2'6 |
1276'6 |
09:12P |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Dec 26 |
725'0 |
728'2 |
724'0 |
725'6 |
-1'2 |
727'0 |
09:12P |
|
 |
 |
Mar 27 |
741'0 |
744'2 |
740'0 |
742'0 |
-1'0 |
743'0 |
09:12P |
|
 |
 |
May 27 |
748'4 |
751'2 |
747'6 |
749'0 |
-1'0 |
750'0 |
09:12P |
|
 |
 |
Jul 27 |
747'0 |
748'2 |
745'6 |
746'2 |
-1'2 |
747'4 |
09:12P |
|
 |
 |
Sep 27 |
750'4 |
752'6 |
749'4 |
750'2 |
-0'6 |
751'0 |
09:12P |
|
 |
 |
Dec 27 |
|
|
|
758'6 |
-0'6 |
759'4 |
09:12P |
|
 |
 |
Mar 28 |
|
|
|
764'4 |
0'0 |
764'4 |
09:12P |
|
 |
 |
May 28 |
|
|
|
761'0 |
0'0 |
760'6 |
09:12P |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Oct 26 |
219.650 |
220.225 |
215.550 |
215.625 |
- 2.800 |
215.650s |
02:30P |
|
 |
 |
Dec 26 |
221.400 |
221.800 |
216.075 |
216.200 |
- 3.950 |
216.250s |
01:05P |
|
 |
 |
Feb 27 |
222.025 |
222.400 |
217.050 |
217.175 |
- 3.625 |
217.275s |
01:05P |
|
 |
 |
Apr 27 |
223.475 |
223.600 |
218.425 |
218.550 |
- 3.625 |
218.650s |
02:31P |
|
 |
 |
Jun 27 |
217.875 |
218.200 |
213.100 |
213.225 |
- 3.550 |
213.350s |
01:05P |
|
 |
 |
Aug 27 |
214.625 |
214.875 |
210.025 |
210.200 |
- 3.475 |
210.200s |
01:05P |
|
 |
 |
Oct 27 |
213.000 |
213.025 |
208.950 |
209.200 |
- 3.425 |
209.150s |
01:05P |
|
 |
 |
Dec 27 |
212.425 |
212.425 |
209.575 |
209.575 |
- 3.275 |
209.775s |
01:05P |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Sep 26 |
340.250 |
340.500 |
334.300 |
334.950 |
- 3.650 |
334.825s |
01:05P |
|
 |
 |
Oct 26 |
331.825 |
332.375 |
323.925 |
324.200 |
- 5.275 |
324.375s |
01:05P |
|
 |
 |
Nov 26 |
324.900 |
325.500 |
318.300 |
318.600 |
- 4.450 |
318.650s |
02:30P |
|
 |
 |
Jan 27 |
315.900 |
316.875 |
309.575 |
309.775 |
- 4.350 |
309.750s |
02:31P |
|
 |
 |
Mar 27 |
312.050 |
313.350 |
305.775 |
305.800 |
- 4.475 |
306.000s |
02:54P |
|
 |
 |
Apr 27 |
312.100 |
313.675 |
306.125 |
306.125 |
- 4.450 |
306.325s |
01:05P |
|
 |
 |
May 27 |
311.250 |
312.025 |
305.725 |
305.850 |
- 4.400 |
305.850s |
02:53P |
|
 |
 |
Aug 27 |
312.125 |
313.350 |
306.850 |
306.850 |
- 3.550 |
306.850s |
01:05P |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Oct 26 |
78.700 |
79.275 |
78.275 |
78.875 |
0.225 |
78.900s |
01:05P |
|
 |
 |
Dec 26 |
69.625 |
70.150 |
69.200 |
69.600 |
-0.350 |
69.600s |
01:05P |
|
 |
 |
Feb 27 |
71.650 |
71.775 |
70.850 |
71.100 |
-0.625 |
71.125s |
01:05P |
|
 |
 |
Apr 27 |
77.400 |
77.575 |
76.600 |
76.700 |
-0.800 |
76.700s |
01:05P |
|
 |
 |
May 27 |
82.400 |
82.400 |
81.600 |
81.625 |
-0.600 |
81.800s |
01:05P |
|
 |
 |
Jun 27 |
91.300 |
91.300 |
90.375 |
90.450 |
-0.775 |
90.450s |
01:05P |
|
 |
 |
Jul 27 |
93.050 |
93.100 |
92.325 |
92.400 |
-0.625 |
92.400s |
01:05P |
|
 |
 |
Aug 27 |
92.625 |
92.650 |
92.150 |
92.225 |
-0.600 |
92.250s |
01:05P |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
 |
Indexes |
 |
 |
| Index |
Last |
Chg |
| NYSE Composite |
24089 |
 |
155 |
|
 |
 |
|
 |
 |
- Mouse over for last update |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
|
 |
 |
 |
 |
 |
Local Conditions |
 |
 |
Sylvania, GA |
 |
 |
|
 |
 |
 |
 |
 |
 |
 |
| |
 |
 |
 |
|
|
| |
 |
 |
 |
 |
Local Forecast |
 |
 |
Sylvania, GA |
 |
 |

Friday
|

Saturday
|

Sunday
|

Monday
|

Tuesday
|
High: 91°F Low: 61°F Precip: 0% |
High: 90°F Low: 67°F Precip: 48% |
High: 89°F Low: 68°F Precip: 36% |
High: 86°F Low: 66°F Precip: 34% |
High: 85°F Low: 66°F Precip: 49% |
|
 |
 |
 |
 |
 |
View complete Local Weather |
 |
 |
 |
 |
 |
 |
 |
 |
Calendar |
 |
 |
|
<
|
September 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 |
|
|
|
|
|
|
|
|
 |
 |
 |
 |
 |
Quote of the Day |
 |
 |
 |
"Ten people who speak make more noise than ten thousand who are silent." |
|
 |
 |
 |
 |
 |
My Market Watch |
 |
 |
| Commodities |
| @C6Z |
531'6 |
1'2 |
| @S6X |
1317'2 |
-2'4 |
| @W6Z |
725'6 |
-1'2 |
| @O6Z |
417'6 |
0'0 |
| Stocks |
| MSFT |
497.7500 |
7.4500 |
| WMT |
106.7900 |
- 0.7100 |
| XOM |
163.2700 |
- 0.0500 |
| TWX |
|
|
|
 |
 |
 |
 |
|