 |
Quote Ticker |
 |
 |
- CORN (Sep 26) 483'0 4'2
 - CORN (Dec 26) 507'6 4'2
 - CORN (Mar 27) 522'4 4'2
 - CORN (May 27) 529'2 4'4
 - CORN (Jul 27) 530'6 4'2
 - CORN (Sep 27) 506'0 1'4
 - CORN (Dec 27) 509'4 2'0
 - CORN (Mar 28) 519'6 2'2
 - SOYBEANS (Sep 26) 1223'6 3'0
 - SOYBEANS (Nov 26) 1238'6 2'2
 - SOYBEANS (Jan 27) 1253'2 1'6
 - SOYBEANS (Mar 27) 1258'4 1'2
 - SOYBEANS (May 27) 1263'2 1'2
 - SOYBEANS (Jul 27) 1265'6 1'4
 - SOYBEANS (Aug 27) 1247'2 0'6
 - SOYBEANS (Sep 27) 1208'2 1'6
 - WHEAT (Sep 26) 682'2 -0'4
 - WHEAT (Dec 26) 699'4 -0'4
 - WHEAT (Mar 27) 716'6 -0'4
 - WHEAT (May 27) 724'4 -0'2
 - WHEAT (Jul 27) 722'4 -0'4
 - WHEAT (Sep 27) 727'6 -1'2
 - WHEAT (Dec 27) 737'6 -2'2
 - WHEAT (Mar 28) 744'0 0'0
 - LIVE CATTLE (Aug 26) 223.075 - 0.275
 - LIVE CATTLE (Oct 26) 217.575 - 0.425
 - LIVE CATTLE (Dec 26) 218.150 - 0.125
 - LIVE CATTLE (Feb 27) 219.025 0.125
 - LIVE CATTLE (Apr 27) 219.850 0.350
 - LIVE CATTLE (Jun 27) 213.300 0.500
 - LIVE CATTLE (Aug 27) 209.400 0.650
 - LIVE CATTLE (Oct 27) 207.525 0.175
 - FEEDER CATTLE (Aug 26) 334.500 - 0.800
 - FEEDER CATTLE (Sep 26) 328.200 - 0.725
 - FEEDER CATTLE (Oct 26) 322.975 0.275
 - FEEDER CATTLE (Nov 26) 315.750 0.875
 - FEEDER CATTLE (Jan 27) 307.025 0.675
 - FEEDER CATTLE (Mar 27) 303.625 0.900
 - FEEDER CATTLE (Apr 27) 303.850 1.275
 - FEEDER CATTLE (May 27) 301.750 - 0.375
 - LEAN HOGS (Oct 26) 80.875 0.650
 - LEAN HOGS (Dec 26) 71.575 0.825
 - LEAN HOGS (Feb 27) 74.525 0.700
 - LEAN HOGS (Apr 27) 79.950 0.575
 - LEAN HOGS (May 27) 84.850 0.850
 - LEAN HOGS (Jun 27) 93.125 0.625
 - LEAN HOGS (Jul 27) 94.750 0.600
 - LEAN HOGS (Aug 27) 94.375 0.625

|
 |
 |
 |
 |
 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Sep 26 |
477'0 |
483'2 |
474'4 |
483'0 |
4'2 |
478'6 |
12:49P |
|
 |
 |
Dec 26 |
502'0 |
508'2 |
499'0 |
507'6 |
4'2 |
503'4 |
12:49P |
|
 |
 |
Mar 27 |
515'4 |
523'0 |
514'0 |
522'4 |
4'2 |
518'2 |
12:49P |
|
 |
 |
May 27 |
522'6 |
529'4 |
520'4 |
529'2 |
4'4 |
524'6 |
12:49P |
|
 |
 |
Jul 27 |
524'6 |
531'4 |
522'4 |
530'6 |
4'2 |
526'4 |
12:49P |
|
 |
 |
Sep 27 |
502'6 |
507'4 |
501'2 |
506'0 |
1'4 |
504'4 |
12:49P |
|
 |
 |
Dec 27 |
506'0 |
510'4 |
504'2 |
509'4 |
2'0 |
507'4 |
12:49P |
|
 |
 |
Mar 28 |
516'4 |
520'6 |
514'6 |
519'6 |
2'2 |
517'4 |
12:49P |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Sep 26 |
1218'6 |
1224'2 |
1209'6 |
1223'6 |
3'0 |
1220'6 |
12:49P |
|
 |
 |
Nov 26 |
1235'4 |
1239'0 |
1224'4 |
1238'6 |
2'2 |
1236'4 |
12:49P |
|
 |
 |
Jan 27 |
1250'2 |
1253'4 |
1239'2 |
1253'2 |
1'6 |
1251'4 |
12:49P |
|
 |
 |
Mar 27 |
1253'6 |
1258'6 |
1245'4 |
1258'4 |
1'2 |
1257'2 |
12:49P |
|
 |
 |
May 27 |
1260'0 |
1263'4 |
1250'6 |
1263'2 |
1'2 |
1262'0 |
12:49P |
|
 |
 |
Jul 27 |
1261'2 |
1266'0 |
1254'2 |
1265'6 |
1'4 |
1264'2 |
12:49P |
|
 |
 |
Aug 27 |
1243'4 |
1247'6 |
1236'6 |
1247'2 |
0'6 |
1246'4 |
12:49P |
|
 |
 |
Sep 27 |
1203'4 |
1208'2 |
1199'0 |
1208'2 |
1'6 |
1206'4 |
12:49P |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Sep 26 |
682'0 |
687'6 |
674'4 |
682'2 |
-0'4 |
682'6 |
12:49P |
|
 |
 |
Dec 26 |
699'0 |
705'0 |
692'2 |
699'4 |
-0'4 |
700'0 |
12:49P |
|
 |
 |
Mar 27 |
716'0 |
722'0 |
709'6 |
716'6 |
-0'4 |
717'2 |
12:49P |
|
 |
 |
May 27 |
724'6 |
729'4 |
717'6 |
724'4 |
-0'2 |
724'6 |
12:49P |
|
 |
 |
Jul 27 |
719'6 |
727'0 |
716'4 |
722'4 |
-0'4 |
723'0 |
12:49P |
|
 |
 |
Sep 27 |
727'4 |
732'0 |
722'6 |
727'6 |
-1'2 |
729'0 |
12:49P |
|
 |
 |
Dec 27 |
741'6 |
743'0 |
734'2 |
737'6 |
-2'2 |
740'0 |
12:49P |
|
 |
 |
Mar 28 |
|
|
|
744'0 |
0'0 |
746'4 |
12:49P |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Aug 26 |
220.850 |
223.350 |
218.725 |
223.075 |
- 0.275 |
223.350 |
12:49P |
|
 |
 |
Oct 26 |
214.000 |
217.975 |
212.675 |
217.575 |
- 0.425 |
218.000 |
12:49P |
|
 |
 |
Dec 26 |
215.000 |
218.600 |
213.400 |
218.150 |
- 0.125 |
218.275 |
12:49P |
|
 |
 |
Feb 27 |
215.350 |
219.325 |
214.475 |
219.025 |
0.125 |
218.900 |
12:49P |
|
 |
 |
Apr 27 |
216.500 |
220.125 |
215.250 |
219.850 |
0.350 |
219.500 |
12:49P |
|
 |
 |
Jun 27 |
209.250 |
213.550 |
208.600 |
213.300 |
0.500 |
212.800 |
12:49P |
|
 |
 |
Aug 27 |
205.050 |
209.675 |
204.825 |
209.400 |
0.650 |
208.750 |
12:49P |
|
 |
 |
Oct 27 |
205.875 |
208.525 |
203.750 |
207.525 |
0.175 |
207.350 |
12:49P |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Aug 26 |
333.075 |
334.500 |
331.300 |
334.500 |
- 0.800 |
335.300 |
12:49P |
|
 |
 |
Sep 26 |
323.400 |
328.600 |
321.325 |
328.200 |
- 0.725 |
328.925 |
12:49P |
|
 |
 |
Oct 26 |
317.200 |
323.200 |
315.400 |
322.975 |
0.275 |
322.700 |
12:49P |
|
 |
 |
Nov 26 |
309.550 |
315.750 |
307.950 |
315.750 |
0.875 |
314.875 |
12:49P |
|
 |
 |
Jan 27 |
300.950 |
307.225 |
300.000 |
307.025 |
0.675 |
306.350 |
12:49P |
|
 |
 |
Mar 27 |
297.675 |
303.625 |
296.800 |
303.625 |
0.900 |
302.725 |
12:49P |
|
 |
 |
Apr 27 |
298.250 |
303.850 |
297.250 |
303.850 |
1.275 |
302.575 |
12:49P |
|
 |
 |
May 27 |
297.125 |
302.475 |
296.625 |
301.750 |
- 0.375 |
302.125 |
12:49P |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Oct 26 |
80.000 |
81.300 |
79.675 |
80.875 |
0.650 |
80.225 |
12:49P |
|
 |
 |
Dec 26 |
70.625 |
71.950 |
70.350 |
71.575 |
0.825 |
70.750 |
12:49P |
|
 |
 |
Feb 27 |
73.800 |
74.875 |
73.450 |
74.525 |
0.700 |
73.825 |
12:49P |
|
 |
 |
Apr 27 |
79.200 |
80.350 |
79.175 |
79.950 |
0.575 |
79.375 |
12:49P |
|
 |
 |
May 27 |
84.000 |
84.850 |
84.000 |
84.850 |
0.850 |
84.000 |
12:49P |
|
 |
 |
Jun 27 |
92.500 |
93.450 |
92.350 |
93.125 |
0.625 |
92.500 |
12:49P |
|
 |
 |
Jul 27 |
93.900 |
95.000 |
93.900 |
94.750 |
0.600 |
94.150 |
12:49P |
|
 |
 |
Aug 27 |
93.750 |
94.625 |
93.750 |
94.375 |
0.625 |
93.750 |
12:49P |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
 |
Indexes |
 |
 |
| Index |
Last |
Chg |
| NYSE Composite |
24714 |
 |
166 |
|
 |
 |
|
 |
 |
- Mouse over for last update |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
|
 |
 |
 |
 |
 |
Local Conditions |
 |
 |
Sylvania, GA |
 |
 |
|
 |
 |
 |
 |
 |
 |
 |
| |
 |
 |
 |
|
|
| |
 |
 |
 |
 |
Local Forecast |
 |
 |
Sylvania, GA |
 |
 |

Friday
|

Saturday
|

Sunday
|

Monday
|

Tuesday
|
High: 93°F Low: 72°F Precip: 42% |
High: 91°F Low: 70°F Precip: 40% |
High: 94°F Low: 71°F Precip: 0% |
High: 90°F Low: 68°F Precip: 30% |
High: 88°F Low: 68°F Precip: 47% |
|
 |
 |
 |
 |
 |
View complete Local Weather |
 |
 |
 |
 |
 |
 |
 |
 |
Calendar |
 |
 |
|
<
|
August 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 |
 |
 |
 |
"A man who has never gone to school may steal from a freight car; but if he has a university education, he may steal the whole railroad." |
|
 |
 |
 |
 |
 |
My Market Watch |
 |
 |
| Commodities |
| @C6U |
483'0 |
4'2 |
| @S6U |
1223'6 |
3'0 |
| @W6U |
682'2 |
-0'4 |
| @O6U |
324'2 |
2'0 |
| Stocks |
| MSFT |
482.9600 |
1.8100 |
| WMT |
102.8450 |
- 0.7475 |
| XOM |
164.9000 |
- 1.2500 |
| TWX |
|
|
|
 |
 |
 |
 |
|