 |
Quote Ticker |
 |
 |
- CORN (Dec 26) 527'2 -3'0
 - CORN (Mar 27) 541'0 -3'0
 - CORN (May 27) 548'0 -2'4
 - CORN (Jul 27) 550'4 -2'2
 - CORN (Sep 27) 522'0 -3'0
 - CORN (Dec 27) 525'6 -3'2
 - CORN (Mar 28) 537'6 -3'0
 - CORN (May 28) 544'6 -3'0
 - SOYBEANS (Nov 26) 1303'0 -16'2
 - SOYBEANS (Jan 27) 1319'4 -17'0
 - SOYBEANS (Mar 27) 1329'0 -16'2
 - SOYBEANS (May 27) 1336'2 -16'0
 - SOYBEANS (Jul 27) 1339'2 -15'4
 - SOYBEANS (Aug 27) 1321'2 -15'0
 - SOYBEANS (Sep 27) 1279'4 -13'0
 - SOYBEANS (Nov 27) 1264'6 -11'0
 - WHEAT (Dec 26) 713'4 -12'6
 - WHEAT (Mar 27) 729'4 -13'0
 - WHEAT (May 27) 737'2 -12'0
 - WHEAT (Jul 27) 736'6 -9'4
 - WHEAT (Sep 27) 740'6 -8'2
 - WHEAT (Dec 27) 749'6 -7'2
 - WHEAT (Mar 28) 757'6 -6'4
 - WHEAT (May 28) 755'0 -6'0
 - LIVE CATTLE (Oct 26) 215.850 0.275
 - LIVE CATTLE (Dec 26) 216.575 0.375
 - LIVE CATTLE (Feb 27) 217.225 0.075
 - LIVE CATTLE (Apr 27) 218.050 - 0.425
 - LIVE CATTLE (Jun 27) 212.700 - 0.525
 - LIVE CATTLE (Aug 27) 209.700 - 0.450
 - LIVE CATTLE (Oct 27) 208.375 - 0.425
 - LIVE CATTLE (Dec 27) 209.250 - 0.150
 - FEEDER CATTLE (Sep 26) 333.550 - 1.250
 - FEEDER CATTLE (Oct 26) 323.800 - 0.875
 - FEEDER CATTLE (Nov 26) 318.275 - 0.650
 - FEEDER CATTLE (Jan 27) 309.125 - 0.825
 - FEEDER CATTLE (Mar 27) 305.000 - 1.175
 - FEEDER CATTLE (Apr 27) 304.600 - 1.575
 - FEEDER CATTLE (May 27) 304.100 - 2.000
 - FEEDER CATTLE (Aug 27) 305.000 - 1.675
 - LEAN HOGS (Oct 26) 78.150 -0.800
 - LEAN HOGS (Dec 26) 68.600 -1.050
 - LEAN HOGS (Feb 27) 70.075 -0.975
 - LEAN HOGS (Apr 27) 75.650 -0.975
 - LEAN HOGS (May 27) 80.775 -0.925
 - LEAN HOGS (Jun 27) 89.300 -1.050
 - LEAN HOGS (Jul 27) 91.200 -1.175
 - LEAN HOGS (Aug 27) 91.025 -1.250

|
 |
 |
 |
 |
 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Dec 26 |
530'4 |
532'6 |
525'4 |
527'2 |
-3'0 |
527'4s |
09/18 |
|
 |
 |
Mar 27 |
544'2 |
546'4 |
539'4 |
541'0 |
-3'0 |
541'4s |
09/18 |
|
 |
 |
May 27 |
550'4 |
552'6 |
546'4 |
548'0 |
-2'4 |
548'2s |
09/18 |
|
 |
 |
Jul 27 |
552'6 |
555'2 |
549'2 |
550'4 |
-2'2 |
551'0s |
09/18 |
|
 |
 |
Sep 27 |
525'4 |
527'0 |
521'2 |
522'0 |
-3'0 |
522'4s |
09/18 |
|
 |
 |
Dec 27 |
529'2 |
530'6 |
524'6 |
525'6 |
-3'2 |
526'0s |
09/18 |
|
 |
 |
Mar 28 |
540'4 |
540'4 |
537'0 |
537'6 |
-3'0 |
538'2s |
09/18 |
|
 |
 |
May 28 |
546'2 |
547'6 |
543'6 |
544'6 |
-3'0 |
545'0s |
09/18 |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Nov 26 |
1317'4 |
1322'0 |
1300'0 |
1303'0 |
-16'2 |
1303'4s |
09/18 |
|
 |
 |
Jan 27 |
1334'2 |
1339'0 |
1317'0 |
1319'4 |
-17'0 |
1320'0s |
09/18 |
|
 |
 |
Mar 27 |
1342'4 |
1348'0 |
1326'6 |
1329'0 |
-16'2 |
1329'4s |
09/18 |
|
 |
 |
May 27 |
1350'2 |
1354'4 |
1333'6 |
1336'2 |
-16'0 |
1336'4s |
09/18 |
|
 |
 |
Jul 27 |
1352'6 |
1357'2 |
1338'0 |
1339'2 |
-15'4 |
1340'4s |
09/18 |
|
 |
 |
Aug 27 |
1335'4 |
1337'6 |
1319'4 |
1321'2 |
-15'0 |
1322'0s |
09/18 |
|
 |
 |
Sep 27 |
1292'6 |
1293'2 |
1276'4 |
1279'4 |
-13'0 |
1280'4s |
09/18 |
|
 |
 |
Nov 27 |
1274'6 |
1277'0 |
1260'2 |
1264'6 |
-11'0 |
1265'6s |
09/18 |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Dec 26 |
725'0 |
729'0 |
711'2 |
713'4 |
-12'6 |
714'2s |
09/18 |
|
 |
 |
Mar 27 |
741'0 |
745'0 |
727'4 |
729'4 |
-13'0 |
730'0s |
09/18 |
|
 |
 |
May 27 |
748'4 |
752'0 |
735'4 |
737'2 |
-12'0 |
738'0s |
09/18 |
|
 |
 |
Jul 27 |
747'0 |
749'2 |
734'2 |
736'6 |
-9'4 |
738'0s |
09/18 |
|
 |
 |
Sep 27 |
750'4 |
752'6 |
738'0 |
740'6 |
-8'2 |
742'6s |
09/18 |
|
 |
 |
Dec 27 |
754'6 |
760'2 |
746'6 |
749'6 |
-7'2 |
752'2s |
09/18 |
|
 |
 |
Mar 28 |
754'0 |
759'0 |
751'6 |
757'6 |
-6'4 |
758'0s |
09/18 |
|
 |
 |
May 28 |
755'0 |
755'0 |
755'0 |
755'0 |
-6'0 |
754'6s |
09/18 |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Oct 26 |
215.600 |
216.750 |
214.275 |
215.850 |
0.275 |
215.925s |
09/18 |
|
 |
 |
Dec 26 |
216.100 |
217.500 |
214.625 |
216.575 |
0.375 |
216.625s |
09/18 |
|
 |
 |
Feb 27 |
217.225 |
218.525 |
215.775 |
217.225 |
0.075 |
217.350s |
09/18 |
|
 |
 |
Apr 27 |
218.750 |
219.475 |
217.050 |
218.050 |
- 0.425 |
218.225s |
09/18 |
|
 |
 |
Jun 27 |
213.350 |
214.000 |
211.650 |
212.700 |
- 0.525 |
212.825s |
09/18 |
|
 |
 |
Aug 27 |
210.150 |
210.800 |
208.575 |
209.700 |
- 0.450 |
209.750s |
09/18 |
|
 |
 |
Oct 27 |
208.900 |
209.425 |
207.650 |
208.375 |
- 0.425 |
208.725s |
09/18 |
|
 |
 |
Dec 27 |
209.775 |
210.000 |
208.500 |
209.250 |
- 0.150 |
209.625s |
09/18 |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Sep 26 |
335.025 |
335.500 |
332.825 |
333.550 |
- 1.250 |
333.575s |
09/18 |
|
 |
 |
Oct 26 |
324.650 |
325.925 |
321.950 |
323.800 |
- 0.875 |
323.500s |
09/18 |
|
 |
 |
Nov 26 |
319.150 |
320.475 |
316.175 |
318.275 |
- 0.650 |
318.000s |
09/18 |
|
 |
 |
Jan 27 |
310.000 |
312.000 |
307.300 |
309.125 |
- 0.825 |
308.925s |
09/18 |
|
 |
 |
Mar 27 |
306.550 |
308.200 |
303.625 |
305.000 |
- 1.175 |
304.825s |
09/18 |
|
 |
 |
Apr 27 |
306.400 |
308.550 |
304.025 |
304.600 |
- 1.575 |
304.750s |
09/18 |
|
 |
 |
May 27 |
305.000 |
306.475 |
303.500 |
304.100 |
- 2.000 |
303.850s |
09/18 |
|
 |
 |
Aug 27 |
306.850 |
308.275 |
304.925 |
305.000 |
- 1.675 |
305.175s |
09/18 |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Oct 26 |
78.900 |
79.300 |
77.975 |
78.150 |
-0.800 |
78.100s |
09/18 |
|
 |
 |
Dec 26 |
69.600 |
70.100 |
68.275 |
68.600 |
-1.050 |
68.550s |
09/18 |
|
 |
 |
Feb 27 |
71.150 |
71.450 |
69.750 |
70.075 |
-0.975 |
70.150s |
09/18 |
|
 |
 |
Apr 27 |
76.700 |
76.950 |
75.375 |
75.650 |
-0.975 |
75.725s |
09/18 |
|
 |
 |
May 27 |
81.425 |
81.425 |
80.600 |
80.775 |
-0.925 |
80.875s |
09/18 |
|
 |
 |
Jun 27 |
90.550 |
90.675 |
88.950 |
89.300 |
-1.050 |
89.400s |
09/18 |
|
 |
 |
Jul 27 |
92.500 |
92.600 |
90.875 |
91.200 |
-1.175 |
91.225s |
09/18 |
|
 |
 |
Aug 27 |
92.250 |
92.325 |
90.750 |
91.025 |
-1.250 |
91.000s |
09/18 |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
 |
Indexes |
 |
 |
| Index |
Last |
Chg |
| NYSE Composite |
23998 |
 |
- 91 |
|
 |
 |
|
 |
 |
- Mouse over for last update |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
|
 |
 |
 |
 |
 |
Local Conditions |
 |
 |
Sylvania, GA |
 |
 |
|
 |
 |
 |
 |
 |
 |
 |
| |
 |
 |
 |
|
|
| |
 |
 |
 |
 |
Local Forecast |
 |
 |
Sylvania, GA |
 |
 |

Saturday
|

Sunday
|

Monday
|

Tuesday
|

Wednesday
|
High: 90°F Low: 67°F Precip: 49% |
High: 89°F Low: 68°F Precip: 25% |
High: 90°F Low: 67°F Precip: 25% |
High: 85°F Low: 67°F Precip: 46% |
High: 83°F Low: 66°F Precip: 50% |
|
 |
 |
 |
 |
 |
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 |
 |
 |
 |
"If you're able to be yourself, then you have no competition. All you have to do is get closer and closer to that essence." |
|
 |
 |
 |
 |
 |
My Market Watch |
 |
 |
| Commodities |
| @C6Z |
527'2 |
-3'0 |
| @S6X |
1303'0 |
-16'2 |
| @W6Z |
713'4 |
-12'6 |
| @O6Z |
408'6 |
-11'2 |
| Stocks |
| MSFT |
493.7800 |
- 3.9700 |
| WMT |
106.7300 |
- 0.0600 |
| XOM |
163.5400 |
0.2700 |
| TWX |
|
|
|
 |
 |
 |
 |
|