 |
Quote Ticker |
 |
 |
- CORN (Sep 26) 512'6 0'0
 - CORN (Dec 26) 532'0 -1'6
 - CORN (Mar 27) 547'2 -2'0
 - CORN (May 27) 555'2 -1'6
 - CORN (Jul 27) 558'0 -2'0
 - CORN (Sep 27) 531'6 -1'6
 - CORN (Dec 27) 534'0 -2'2
 - CORN (Mar 28) 547'2 0'2
 - SOYBEANS (Sep 26) 1318'2 0'0
 - SOYBEANS (Nov 26) 1332'2 0'0
 - SOYBEANS (Jan 27) 1347'2 0'0
 - SOYBEANS (Mar 27) 1352'6 0'0
 - SOYBEANS (May 27) 1357'2 0'0
 - SOYBEANS (Jul 27) 1358'4 -0'4
 - SOYBEANS (Aug 27) 1338'0 -0'4
 - SOYBEANS (Sep 27) 1294'6 0'0
 - WHEAT (Sep 26) 713'0 0'0
 - WHEAT (Dec 26) 738'2 -3'0
 - WHEAT (Mar 27) 753'2 -3'0
 - WHEAT (May 27) 760'4 -2'6
 - WHEAT (Jul 27) 754'4 -2'6
 - WHEAT (Sep 27) 755'0 -3'0
 - WHEAT (Dec 27) 761'4 -1'4
 - WHEAT (Mar 28) 765'0 0'0
 - LIVE CATTLE (Oct 26) 217.825 1.975
 - LIVE CATTLE (Dec 26) 219.575 1.125
 - LIVE CATTLE (Feb 27) 221.175 0.825
 - LIVE CATTLE (Apr 27) 222.700 0.700
 - LIVE CATTLE (Jun 27) 216.950 0.575
 - LIVE CATTLE (Aug 27) 213.550 0.500
 - LIVE CATTLE (Oct 27) 212.650 0.325
 - LIVE CATTLE (Dec 27) 212.825 0.125
 - FEEDER CATTLE (Sep 26) 332.450 2.875
 - FEEDER CATTLE (Oct 26) 327.450 1.725
 - FEEDER CATTLE (Nov 26) 322.725 1.425
 - FEEDER CATTLE (Jan 27) 315.925 1.775
 - FEEDER CATTLE (Mar 27) 312.775 1.925
 - FEEDER CATTLE (Apr 27) 312.950 1.825
 - FEEDER CATTLE (May 27) 312.225 1.600
 - FEEDER CATTLE (Aug 27) 312.675 1.250
 - LEAN HOGS (Oct 26) 83.200 0.075
 - LEAN HOGS (Dec 26) 74.475 -0.250
 - LEAN HOGS (Feb 27) 76.950 -0.150
 - LEAN HOGS (Apr 27) 82.225 -0.075
 - LEAN HOGS (May 27) 86.350 -0.100
 - LEAN HOGS (Jun 27) 95.100 -0.100
 - LEAN HOGS (Jul 27) 96.450 -0.200
 - LEAN HOGS (Aug 27) 95.875 -0.350

|
 |
 |
 |
 |
 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Sep 26 |
|
|
|
512'6 |
0'0 |
514'0 |
07:31P |
|
 |
 |
Dec 26 |
533'2 |
533'4 |
531'0 |
532'0 |
-1'6 |
533'6 |
07:32P |
|
 |
 |
Mar 27 |
548'2 |
548'4 |
546'4 |
547'2 |
-2'0 |
549'2 |
07:32P |
|
 |
 |
May 27 |
556'2 |
556'2 |
554'2 |
555'2 |
-1'6 |
557'0 |
07:31P |
|
 |
 |
Jul 27 |
558'6 |
559'0 |
557'0 |
558'0 |
-2'0 |
560'0 |
07:31P |
|
 |
 |
Sep 27 |
532'4 |
532'4 |
531'2 |
531'6 |
-1'6 |
533'4 |
07:31P |
|
 |
 |
Dec 27 |
534'4 |
534'6 |
533'2 |
534'0 |
-2'2 |
536'2 |
07:31P |
|
 |
 |
Mar 28 |
|
|
|
547'2 |
0'2 |
547'0 |
07:31P |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Sep 26 |
|
|
|
1318'2 |
0'0 |
1316'0 |
07:31P |
|
 |
 |
Nov 26 |
1330'0 |
1332'6 |
1329'2 |
1332'2 |
0'0 |
1332'2 |
07:32P |
|
 |
 |
Jan 27 |
1345'0 |
1347'6 |
1344'4 |
1347'2 |
0'0 |
1347'2 |
07:32P |
|
 |
 |
Mar 27 |
1350'2 |
1352'6 |
1349'6 |
1352'6 |
0'0 |
1352'6 |
07:31P |
|
 |
 |
May 27 |
1354'0 |
1357'2 |
1354'0 |
1357'2 |
0'0 |
1357'2 |
07:31P |
|
 |
 |
Jul 27 |
1357'6 |
1358'4 |
1355'4 |
1358'4 |
-0'4 |
1359'0 |
07:31P |
|
 |
 |
Aug 27 |
1335'6 |
1338'0 |
1335'6 |
1338'0 |
-0'4 |
1338'4 |
07:31P |
|
 |
 |
Sep 27 |
|
|
|
1294'6 |
0'0 |
1294'2 |
07:31P |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Sep 26 |
|
|
|
713'0 |
0'0 |
723'2 |
07:31P |
|
 |
 |
Dec 26 |
741'2 |
743'4 |
736'4 |
738'2 |
-3'0 |
741'2 |
07:31P |
|
 |
 |
Mar 27 |
756'0 |
757'6 |
751'6 |
753'2 |
-3'0 |
756'2 |
07:31P |
|
 |
 |
May 27 |
763'6 |
763'6 |
759'0 |
760'4 |
-2'6 |
763'2 |
07:31P |
|
 |
 |
Jul 27 |
758'0 |
759'0 |
753'6 |
754'4 |
-2'6 |
757'2 |
07:31P |
|
 |
 |
Sep 27 |
758'2 |
758'2 |
755'0 |
755'0 |
-3'0 |
758'0 |
07:31P |
|
 |
 |
Dec 27 |
763'0 |
763'2 |
761'4 |
761'4 |
-1'4 |
763'0 |
07:31P |
|
 |
 |
Mar 28 |
|
|
|
765'0 |
0'0 |
764'6 |
07:31P |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Oct 26 |
215.700 |
218.000 |
214.950 |
217.825 |
1.975 |
217.825s |
01:05P |
|
 |
 |
Dec 26 |
218.250 |
220.175 |
217.750 |
219.575 |
1.125 |
219.600s |
01:05P |
|
 |
 |
Feb 27 |
220.250 |
221.575 |
219.525 |
221.175 |
0.825 |
221.150s |
01:05P |
|
 |
 |
Apr 27 |
221.825 |
223.075 |
221.125 |
222.700 |
0.700 |
222.750s |
01:05P |
|
 |
 |
Jun 27 |
216.400 |
217.600 |
215.675 |
216.950 |
0.575 |
217.025s |
01:05P |
|
 |
 |
Aug 27 |
212.850 |
214.350 |
212.600 |
213.550 |
0.500 |
213.650s |
01:05P |
|
 |
 |
Oct 27 |
211.625 |
213.225 |
211.625 |
212.650 |
0.325 |
212.500s |
01:05P |
|
 |
 |
Dec 27 |
213.825 |
213.825 |
212.825 |
212.825 |
0.125 |
212.950s |
01:05P |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Sep 26 |
328.975 |
333.000 |
328.975 |
332.450 |
2.875 |
332.575s |
02:43P |
|
 |
 |
Oct 26 |
325.350 |
328.200 |
324.650 |
327.450 |
1.725 |
327.550s |
01:05P |
|
 |
 |
Nov 26 |
320.825 |
323.875 |
319.200 |
322.725 |
1.425 |
322.775s |
01:05P |
|
 |
 |
Jan 27 |
314.000 |
317.000 |
313.400 |
315.925 |
1.775 |
315.925s |
01:05P |
|
 |
 |
Mar 27 |
310.375 |
313.675 |
310.100 |
312.775 |
1.925 |
312.775s |
01:05P |
|
 |
 |
Apr 27 |
311.200 |
313.900 |
310.450 |
312.950 |
1.825 |
313.025s |
01:05P |
|
 |
 |
May 27 |
310.000 |
313.400 |
309.425 |
312.225 |
1.600 |
312.325s |
01:05P |
|
 |
 |
Aug 27 |
311.150 |
314.000 |
310.025 |
312.675 |
1.250 |
312.675s |
01:05P |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Oct 26 |
83.150 |
83.700 |
82.700 |
83.200 |
0.075 |
83.150s |
01:05P |
|
 |
 |
Dec 26 |
74.675 |
75.000 |
73.825 |
74.475 |
-0.250 |
74.350s |
01:05P |
|
 |
 |
Feb 27 |
77.025 |
77.200 |
76.200 |
76.950 |
-0.150 |
76.825s |
01:05P |
|
 |
 |
Apr 27 |
82.400 |
82.525 |
81.525 |
82.225 |
-0.075 |
82.200s |
01:05P |
|
 |
 |
May 27 |
86.350 |
86.350 |
85.950 |
86.350 |
-0.100 |
86.250s |
01:05P |
|
 |
 |
Jun 27 |
95.100 |
95.350 |
94.450 |
95.100 |
-0.100 |
95.000s |
01:05P |
|
 |
 |
Jul 27 |
96.650 |
96.650 |
95.675 |
96.450 |
-0.200 |
96.350s |
01:05P |
|
 |
 |
Aug 27 |
96.225 |
96.225 |
95.125 |
95.875 |
-0.350 |
95.800s |
01:05P |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
 |
Indexes |
 |
 |
| Index |
Last |
Chg |
| NYSE Composite |
24140 |
 |
- 171 |
|
 |
 |
|
 |
 |
- Mouse over for last update |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
|
 |
 |
 |
 |
 |
Local Conditions |
 |
 |
Sylvania, GA |
 |
 |
|
 |
 |
 |
 |
 |
 |
 |
| |
 |
 |
 |
|
|
| |
 |
 |
 |
 |
Local Forecast |
 |
 |
Sylvania, GA |
 |
 |

Friday
|

Saturday
|

Sunday
|

Monday
|

Tuesday
|
High: 90°F Low: 70°F Precip: 35% |
High: 89°F Low: 69°F Precip: 36% |
High: 90°F Low: 70°F Precip: 45% |
High: 90°F Low: 69°F Precip: 26% |
High: 86°F Low: 68°F Precip: 62% |
|
 |
 |
 |
 |
 |
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 |
 |
 |
 |
"Don't walk behind me; I may not lead. Don't walk in front of me; I may not follow. Walk beside me that we may be as one." |
|
 |
 |
 |
 |
 |
My Market Watch |
 |
 |
| Commodities |
| @C6U |
512'6 |
0'0 |
| @S6U |
1318'2 |
0'0 |
| @W6U |
713'0 |
0'0 |
| @O6U |
356'0 |
0'0 |
| Stocks |
| MSFT |
492.4400 |
0.7900 |
| WMT |
105.7300 |
- 0.1000 |
| XOM |
165.2300 |
1.0000 |
| TWX |
|
|
|
 |
 |
 |
 |
|