 |
Quote Ticker |
 |
 |
- CORN (Jul 26) 441'0 15'6
 - CORN (Sep 26) 438'6 15'2
 - CORN (Dec 26) 458'2 16'2
 - CORN (Mar 27) 472'6 16'2
 - CORN (May 27) 481'0 15'4
 - CORN (Jul 27) 485'6 14'4
 - CORN (Sep 27) 473'4 10'4
 - CORN (Dec 27) 480'2 9'2
 - SOYBEANS (Jul 26) 1180'4 50'4
 - SOYBEANS (Aug 26) 1182'0 47'6
 - SOYBEANS (Sep 26) 1179'2 45'0
 - SOYBEANS (Nov 26) 1190'6 44'4
 - SOYBEANS (Jan 27) 1204'0 43'2
 - SOYBEANS (Mar 27) 1206'2 39'2
 - SOYBEANS (May 27) 1210'0 36'2
 - SOYBEANS (Jul 27) 1215'0 35'0
 - WHEAT (Jul 26) 603'6 15'4
 - WHEAT (Sep 26) 613'6 14'2
 - WHEAT (Dec 26) 627'6 14'4
 - WHEAT (Mar 27) 640'2 14'4
 - WHEAT (May 27) 647'6 14'0
 - WHEAT (Jul 27) 651'0 13'0
 - WHEAT (Sep 27) 661'4 12'6
 - WHEAT (Dec 27) 678'0 12'2
 - LIVE CATTLE (Aug 26) 239.375 - 0.125
 - LIVE CATTLE (Oct 26) 234.925 0.350
 - LIVE CATTLE (Dec 26) 234.750 0.250
 - LIVE CATTLE (Feb 27) 235.575 0.150
 - LIVE CATTLE (Apr 27) 236.075 0.125
 - LIVE CATTLE (Jun 27) 229.750 0.200
 - LIVE CATTLE (Aug 27) 226.575 0.200
 - LIVE CATTLE (Oct 27) 225.200 0.475
 - FEEDER CATTLE (Aug 26) 360.825 - 0.125
 - FEEDER CATTLE (Sep 26) 358.225 - 0.600
 - FEEDER CATTLE (Oct 26) 355.050 - 0.775
 - FEEDER CATTLE (Nov 26) 352.175 - 0.750
 - FEEDER CATTLE (Jan 27) 346.075 - 0.625
 - FEEDER CATTLE (Mar 27) 342.425 - 0.400
 - FEEDER CATTLE (Apr 27) 341.325 - 0.300
 - FEEDER CATTLE (May 27) 340.525 - 0.175
 - LEAN HOGS (Jul 26) 93.600 -0.500
 - LEAN HOGS (Aug 26) 98.550 -0.225
 - LEAN HOGS (Oct 26) 82.600 0.550
 - LEAN HOGS (Dec 26) 74.350 0.950
 - LEAN HOGS (Feb 27) 77.875 0.900
 - LEAN HOGS (Apr 27) 82.675 0.750
 - LEAN HOGS (May 27) 86.725 0.800
 - LEAN HOGS (Jun 27) 95.025 0.725

|
 |
 |
 |
 |
 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 26 |
430'0 |
441'4 |
430'0 |
441'0 |
15'6 |
440'6s |
03:07P |
|
 |
 |
Sep 26 |
425'0 |
439'2 |
425'0 |
438'6 |
15'2 |
438'2s |
05:50P |
|
 |
 |
Dec 26 |
444'4 |
458'6 |
444'4 |
458'2 |
16'2 |
457'6s |
05:43P |
|
 |
 |
Mar 27 |
458'6 |
473'4 |
458'6 |
472'6 |
16'2 |
472'4s |
05:15P |
|
 |
 |
May 27 |
467'4 |
481'6 |
467'4 |
481'0 |
15'4 |
480'4s |
03:47P |
|
 |
 |
Jul 27 |
474'0 |
487'0 |
474'0 |
485'6 |
14'4 |
485'4s |
02:50P |
|
 |
 |
Sep 27 |
468'0 |
475'0 |
467'6 |
473'4 |
10'4 |
473'6s |
02:30P |
|
 |
 |
Dec 27 |
472'6 |
482'2 |
472'6 |
480'2 |
9'2 |
480'4s |
02:53P |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 26 |
1139'2 |
1186'4 |
1139'2 |
1180'4 |
50'4 |
1182'2s |
04:45P |
|
 |
 |
Aug 26 |
1140'2 |
1187'4 |
1140'2 |
1182'0 |
47'6 |
1184'0s |
05:35P |
|
 |
 |
Sep 26 |
1140'0 |
1184'6 |
1140'0 |
1179'2 |
45'0 |
1181'0s |
05:20P |
|
 |
 |
Nov 26 |
1153'0 |
1197'0 |
1153'0 |
1190'6 |
44'4 |
1192'2s |
05:29P |
|
 |
 |
Jan 27 |
1167'0 |
1210'6 |
1167'0 |
1204'0 |
43'2 |
1205'4s |
04:45P |
|
 |
 |
Mar 27 |
1172'4 |
1213'2 |
1172'4 |
1206'2 |
39'2 |
1207'4s |
04:45P |
|
 |
 |
May 27 |
1179'2 |
1217'6 |
1179'2 |
1210'0 |
36'2 |
1211'2s |
04:45P |
|
 |
 |
Jul 27 |
1184'0 |
1223'2 |
1184'0 |
1215'0 |
35'0 |
1216'4s |
04:45P |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 26 |
590'2 |
605'6 |
590'2 |
603'6 |
15'4 |
606'0s |
04:45P |
|
 |
 |
Sep 26 |
600'4 |
616'0 |
600'2 |
613'6 |
14'2 |
614'0s |
05:47P |
|
 |
 |
Dec 26 |
614'4 |
629'6 |
614'4 |
627'6 |
14'4 |
628'4s |
02:30P |
|
 |
 |
Mar 27 |
627'4 |
642'2 |
627'4 |
640'2 |
14'4 |
641'0s |
02:30P |
|
 |
 |
May 27 |
635'4 |
649'4 |
635'4 |
647'6 |
14'0 |
648'0s |
01:30P |
|
 |
 |
Jul 27 |
639'6 |
653'0 |
639'6 |
651'0 |
13'0 |
651'4s |
03:35P |
|
 |
 |
Sep 27 |
653'4 |
662'4 |
652'6 |
661'4 |
12'6 |
661'6s |
01:20P |
|
 |
 |
Dec 27 |
667'6 |
678'0 |
667'6 |
678'0 |
12'2 |
677'6s |
01:30P |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Aug 26 |
239.325 |
240.550 |
238.300 |
239.375 |
- 0.125 |
239.100s |
01:05P |
|
 |
 |
Oct 26 |
234.325 |
235.675 |
233.125 |
234.925 |
0.350 |
234.650s |
01:05P |
|
 |
 |
Dec 26 |
234.550 |
235.550 |
233.200 |
234.750 |
0.250 |
234.475s |
01:05P |
|
 |
 |
Feb 27 |
234.925 |
236.300 |
233.750 |
235.575 |
0.150 |
235.200s |
01:05P |
|
 |
 |
Apr 27 |
235.650 |
236.750 |
234.475 |
236.075 |
0.125 |
235.825s |
01:05P |
|
 |
 |
Jun 27 |
228.775 |
230.375 |
228.325 |
229.750 |
0.200 |
229.500s |
01:05P |
|
 |
 |
Aug 27 |
225.925 |
227.050 |
225.925 |
226.575 |
0.200 |
226.225s |
01:05P |
|
 |
 |
Oct 27 |
225.000 |
226.000 |
225.000 |
225.200 |
0.475 |
225.475s |
01:05P |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Aug 26 |
360.300 |
363.125 |
356.625 |
360.825 |
- 0.125 |
360.500s |
01:05P |
|
 |
 |
Sep 26 |
358.000 |
360.350 |
354.375 |
358.225 |
- 0.600 |
357.875s |
02:58P |
|
 |
 |
Oct 26 |
355.000 |
357.325 |
351.550 |
355.050 |
- 0.775 |
354.800s |
01:05P |
|
 |
 |
Nov 26 |
352.000 |
354.150 |
348.800 |
352.175 |
- 0.750 |
351.725s |
01:05P |
|
 |
 |
Jan 27 |
346.125 |
347.550 |
342.550 |
346.075 |
- 0.625 |
345.700s |
02:30P |
|
 |
 |
Mar 27 |
338.875 |
343.525 |
338.750 |
342.425 |
- 0.400 |
342.200s |
01:05P |
|
 |
 |
Apr 27 |
338.200 |
342.325 |
338.200 |
341.325 |
- 0.300 |
341.200s |
01:05P |
|
 |
 |
May 27 |
339.950 |
340.525 |
339.950 |
340.525 |
- 0.175 |
339.900s |
01:05P |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 26 |
93.550 |
93.900 |
93.225 |
93.600 |
-0.500 |
93.350s |
01:05P |
|
 |
 |
Aug 26 |
98.375 |
99.025 |
98.175 |
98.550 |
-0.225 |
98.525s |
01:05P |
|
 |
 |
Oct 26 |
81.975 |
82.925 |
81.525 |
82.600 |
0.550 |
82.575s |
01:05P |
|
 |
 |
Dec 26 |
73.550 |
74.400 |
72.875 |
74.350 |
0.950 |
74.325s |
01:05P |
|
 |
 |
Feb 27 |
76.925 |
77.900 |
76.375 |
77.875 |
0.900 |
77.875s |
01:05P |
|
 |
 |
Apr 27 |
81.925 |
82.725 |
81.200 |
82.675 |
0.750 |
82.675s |
01:05P |
|
 |
 |
May 27 |
86.275 |
86.725 |
85.525 |
86.725 |
0.800 |
86.725s |
01:05P |
|
 |
 |
Jun 27 |
94.275 |
95.050 |
93.500 |
95.025 |
0.725 |
95.000s |
01:05P |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
 |
Indexes |
 |
 |
| Index |
Last |
Chg |
| NYSE Composite |
24075 |
 |
118 |
|
 |
 |
|
 |
 |
- Mouse over for last update |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
|
 |
 |
 |
 |
 |
Local Conditions |
 |
 |
Sylvania, GA |
 |
 |
|
 |
 |
 |
 |
 |
 |
 |
| |
 |
 |
 |
|
|
| |
 |
 |
 |
 |
Local Forecast |
 |
 |
Sylvania, GA |
 |
 |

Monday
|

Tuesday
|

Wednesday
|

Thursday
|

Friday
|
High: 94°F Low: 73°F Precip: 40% |
High: 93°F Low: 73°F Precip: 40% |
High: 95°F Low: 74°F Precip: 40% |
High: 94°F Low: 74°F Precip: 40% |
High: 95°F Low: 73°F Precip: 41% |
|
 |
 |
 |
 |
 |
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 |
 |
 |
 |
"It is possible to store the mind with a million facts and still be entirely uneducated." |
|
 |
 |
 |
 |
 |
My Market Watch |
 |
 |
| Commodities |
| @C6N |
441'0 |
15'6 |
| @S6N |
1180'4 |
50'4 |
| @W6N |
603'6 |
15'4 |
| @O6N |
269'4 |
3'4 |
| Stocks |
| MSFT |
386.7400 |
- 3.7500 |
| WMT |
110.6500 |
- 1.1900 |
| XOM |
136.4400 |
- 0.6500 |
| TWX |
|
|
|
 |
 |
 |
 |
|