 |
Quote Ticker |
 |
 |
- CORN (Sep 26) 515'0 0'0
 - CORN (Dec 26) 541'2 3'4
 - CORN (Mar 27) 556'0 3'6
 - CORN (May 27) 562'2 3'6
 - CORN (Jul 27) 563'2 3'4
 - CORN (Sep 27) 530'6 1'6
 - CORN (Dec 27) 531'0 1'4
 - CORN (Mar 28) 539'0 -0'4
 - SOYBEANS (Sep 26) 1275'4 0'2
 - SOYBEANS (Nov 26) 1302'4 14'4
 - SOYBEANS (Jan 27) 1317'6 14'4
 - SOYBEANS (Mar 27) 1322'4 13'4
 - SOYBEANS (May 27) 1327'6 13'6
 - SOYBEANS (Jul 27) 1328'6 12'0
 - SOYBEANS (Aug 27) 1311'2 11'6
 - SOYBEANS (Sep 27) 1267'2 6'4
 - WHEAT (Sep 26) 745'4 0'0
 - WHEAT (Dec 26) 781'6 7'6
 - WHEAT (Mar 27) 795'4 7'2
 - WHEAT (May 27) 801'0 7'4
 - WHEAT (Jul 27) 791'2 5'4
 - WHEAT (Sep 27) 791'6 5'0
 - WHEAT (Dec 27) 797'0 4'6
 - WHEAT (Mar 28) 798'0 4'4
 - LIVE CATTLE (Oct 26) 212.650 0.950
 - LIVE CATTLE (Dec 26) 214.575 0.850
 - LIVE CATTLE (Feb 27) 216.475 0.950
 - LIVE CATTLE (Apr 27) 217.875 0.450
 - LIVE CATTLE (Jun 27) 212.775 0.500
 - LIVE CATTLE (Aug 27) 209.850 0.625
 - LIVE CATTLE (Oct 27) 209.025 0.975
 - LIVE CATTLE (Dec 27) 210.075 0.650
 - FEEDER CATTLE (Sep 26) 321.100 0.550
 - FEEDER CATTLE (Oct 26) 316.625 0.500
 - FEEDER CATTLE (Nov 26) 309.950 0.500
 - FEEDER CATTLE (Jan 27) 302.650 0.500
 - FEEDER CATTLE (Mar 27) 299.450 0.550
 - FEEDER CATTLE (Apr 27) 300.250 0.525
 - FEEDER CATTLE (May 27) 299.725 0.600
 - FEEDER CATTLE (Aug 27) 300.350 - 0.150
 - LEAN HOGS (Oct 26) 83.675 1.775
 - LEAN HOGS (Dec 26) 74.050 1.850
 - LEAN HOGS (Feb 27) 76.450 1.550
 - LEAN HOGS (Apr 27) 82.075 1.425
 - LEAN HOGS (May 27) 86.575 1.300
 - LEAN HOGS (Jun 27) 95.275 1.375
 - LEAN HOGS (Jul 27) 96.875 1.300
 - LEAN HOGS (Aug 27) 96.425 1.200

|
 |
 |
 |
 |
 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Sep 26 |
514'2 |
515'2 |
512'2 |
515'0 |
0'0 |
515'0 |
02:35A |
|
 |
 |
Dec 26 |
537'2 |
542'0 |
535'0 |
541'2 |
3'4 |
537'6 |
02:35A |
|
 |
 |
Mar 27 |
551'6 |
556'4 |
549'6 |
556'0 |
3'6 |
552'2 |
02:35A |
|
 |
 |
May 27 |
558'0 |
562'4 |
556'2 |
562'2 |
3'6 |
558'4 |
02:35A |
|
 |
 |
Jul 27 |
558'6 |
563'4 |
557'4 |
563'2 |
3'4 |
559'6 |
02:35A |
|
 |
 |
Sep 27 |
527'6 |
530'6 |
526'6 |
530'6 |
1'6 |
529'0 |
02:35A |
|
 |
 |
Dec 27 |
528'2 |
531'2 |
527'0 |
531'0 |
1'4 |
529'4 |
02:35A |
|
 |
 |
Mar 28 |
538'4 |
539'4 |
538'4 |
539'0 |
-0'4 |
539'4 |
02:35A |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Sep 26 |
|
|
|
1275'4 |
0'2 |
1275'2 |
02:35A |
|
 |
 |
Nov 26 |
1291'2 |
1304'2 |
1290'0 |
1302'4 |
14'4 |
1288'0 |
02:35A |
|
 |
 |
Jan 27 |
1305'0 |
1318'6 |
1305'0 |
1317'6 |
14'4 |
1303'2 |
02:35A |
|
 |
 |
Mar 27 |
1309'6 |
1324'2 |
1309'6 |
1322'4 |
13'4 |
1309'0 |
02:35A |
|
 |
 |
May 27 |
1316'4 |
1328'4 |
1315'4 |
1327'6 |
13'6 |
1314'0 |
02:35A |
|
 |
 |
Jul 27 |
1317'6 |
1330'2 |
1317'6 |
1328'6 |
12'0 |
1316'6 |
02:35A |
|
 |
 |
Aug 27 |
1305'4 |
1311'4 |
1301'6 |
1311'2 |
11'6 |
1299'4 |
02:35A |
|
 |
 |
Sep 27 |
1265'4 |
1271'0 |
1263'2 |
1267'2 |
6'4 |
1260'6 |
02:35A |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Sep 26 |
|
|
|
745'4 |
0'0 |
756'4 |
02:35A |
|
 |
 |
Dec 26 |
774'6 |
783'0 |
767'0 |
781'6 |
7'6 |
774'0 |
02:35A |
|
 |
 |
Mar 27 |
788'6 |
796'4 |
781'4 |
795'4 |
7'2 |
788'2 |
02:35A |
|
 |
 |
May 27 |
794'6 |
801'4 |
787'2 |
801'0 |
7'4 |
793'4 |
02:35A |
|
 |
 |
Jul 27 |
784'6 |
792'0 |
780'2 |
791'2 |
5'4 |
785'6 |
02:35A |
|
 |
 |
Sep 27 |
786'0 |
792'0 |
781'4 |
791'6 |
5'0 |
786'6 |
02:35A |
|
 |
 |
Dec 27 |
793'0 |
797'2 |
789'4 |
797'0 |
4'6 |
792'2 |
02:35A |
|
 |
 |
Mar 28 |
797'4 |
798'0 |
797'4 |
798'0 |
4'4 |
793'4 |
02:35A |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Oct 26 |
211.800 |
213.500 |
211.150 |
212.650 |
0.950 |
212.675s |
08/31 |
|
 |
 |
Dec 26 |
213.800 |
215.575 |
213.075 |
214.575 |
0.850 |
214.575s |
08/31 |
|
 |
 |
Feb 27 |
215.575 |
217.300 |
214.975 |
216.475 |
0.950 |
216.475s |
08/31 |
|
 |
 |
Apr 27 |
217.575 |
218.775 |
216.900 |
217.875 |
0.450 |
217.975s |
08/31 |
|
 |
 |
Jun 27 |
212.300 |
213.450 |
211.700 |
212.775 |
0.500 |
212.850s |
08/31 |
|
 |
 |
Aug 27 |
209.350 |
210.525 |
208.750 |
209.850 |
0.625 |
210.100s |
08/31 |
|
 |
 |
Oct 27 |
208.375 |
209.575 |
208.200 |
209.025 |
0.975 |
209.350s |
08/31 |
|
 |
 |
Dec 27 |
210.075 |
210.075 |
210.075 |
210.075 |
0.650 |
210.075s |
08/31 |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Sep 26 |
321.000 |
323.400 |
319.950 |
321.100 |
0.550 |
321.450s |
08/31 |
|
 |
 |
Oct 26 |
316.675 |
319.250 |
315.725 |
316.625 |
0.500 |
317.025s |
08/31 |
|
 |
 |
Nov 26 |
309.925 |
312.650 |
309.100 |
309.950 |
0.500 |
310.425s |
08/31 |
|
 |
 |
Jan 27 |
302.000 |
304.750 |
301.600 |
302.650 |
0.500 |
302.775s |
08/31 |
|
 |
 |
Mar 27 |
298.300 |
301.725 |
298.300 |
299.450 |
0.550 |
299.825s |
08/31 |
|
 |
 |
Apr 27 |
299.750 |
302.000 |
299.225 |
300.250 |
0.525 |
300.250s |
08/31 |
|
 |
 |
May 27 |
299.625 |
301.575 |
299.125 |
299.725 |
0.600 |
299.950s |
08/31 |
|
 |
 |
Aug 27 |
299.900 |
301.675 |
299.900 |
300.350 |
- 0.150 |
300.350s |
08/31 |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Oct 26 |
81.975 |
83.850 |
81.975 |
83.675 |
1.775 |
83.675s |
08/31 |
|
 |
 |
Dec 26 |
72.375 |
74.550 |
72.325 |
74.050 |
1.850 |
74.150s |
08/31 |
|
 |
 |
Feb 27 |
74.975 |
76.950 |
74.975 |
76.450 |
1.550 |
76.525s |
08/31 |
|
 |
 |
Apr 27 |
80.950 |
82.475 |
80.900 |
82.075 |
1.425 |
82.075s |
08/31 |
|
 |
 |
May 27 |
85.600 |
86.700 |
85.600 |
86.575 |
1.300 |
86.500s |
08/31 |
|
 |
 |
Jun 27 |
94.225 |
95.625 |
94.225 |
95.275 |
1.375 |
95.300s |
08/31 |
|
 |
 |
Jul 27 |
95.825 |
97.025 |
95.800 |
96.875 |
1.300 |
96.900s |
08/31 |
|
 |
 |
Aug 27 |
95.475 |
96.525 |
95.475 |
96.425 |
1.200 |
96.450s |
08/31 |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
 |
Indexes |
 |
 |
| Index |
Last |
Chg |
| NYSE Composite |
24461 |
 |
- 124 |
|
 |
 |
|
 |
 |
- Mouse over for last update |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
|
 |
 |
 |
 |
 |
Local Conditions |
 |
 |
Sylvania, GA |
 |
 |
|
 |
 |
 |
 |
 |
 |
 |
| |
 |
 |
 |
|
|
| |
 |
 |
 |
 |
Local Forecast |
 |
 |
Sylvania, GA |
 |
 |

Tuesday
|

Wednesday
|

Thursday
|

Friday
|

Saturday
|
High: 92°F Low: 69°F Precip: 0% |
High: 92°F Low: 69°F Precip: 20% |
High: 90°F Low: 70°F Precip: 40% |
High: 89°F Low: 70°F Precip: 31% |
High: 91°F Low: 70°F Precip: 40% |
|
 |
 |
 |
 |
 |
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 |
 |
 |
 |
"There are risks and costs to a program of action. But they are far less than the long-range risks and costs of comfortable inaction." |
|
 |
 |
 |
 |
 |
My Market Watch |
 |
 |
| Commodities |
| @C6U |
515'0 |
0'0 |
| @S6U |
1275'4 |
0'2 |
| @W6U |
745'4 |
0'0 |
| @O6U |
340'0 |
0'0 |
| Stocks |
| MSFT |
507.2900 |
- 6.2400 |
| WMT |
104.8700 |
1.7800 |
| XOM |
160.9500 |
4.2400 |
| TWX |
|
|
|
 |
 |
 |
 |
|