 |
Quote Ticker |
 |
 |
- CORN (Sep 26) 476'0 -2'6
 - CORN (Dec 26) 500'6 -2'6
 - CORN (Mar 27) 515'0 -3'2
 - CORN (May 27) 521'6 -3'0
 - CORN (Jul 27) 523'4 -3'0
 - CORN (Sep 27) 502'0 -2'4
 - CORN (Dec 27) 505'4 -2'0
 - CORN (Mar 28) 515'6 -1'6
 - SOYBEANS (Sep 26) 1211'0 -9'6
 - SOYBEANS (Nov 26) 1226'2 -10'2
 - SOYBEANS (Jan 27) 1241'2 -10'2
 - SOYBEANS (Mar 27) 1247'2 -10'0
 - SOYBEANS (May 27) 1252'4 -9'4
 - SOYBEANS (Jul 27) 1255'4 -8'6
 - SOYBEANS (Aug 27) 1238'0 -8'4
 - SOYBEANS (Sep 27) 1199'0 -7'4
 - WHEAT (Sep 26) 685'0 2'2
 - WHEAT (Dec 26) 702'2 2'2
 - WHEAT (Mar 27) 719'4 2'2
 - WHEAT (May 27) 727'2 2'4
 - WHEAT (Jul 27) 725'0 2'0
 - WHEAT (Sep 27) 731'0 2'0
 - WHEAT (Dec 27) 742'0 2'0
 - WHEAT (Mar 28) 744'0 0'0
 - LIVE CATTLE (Aug 26) 223.425 - 0.075
 - LIVE CATTLE (Oct 26) 218.050 0.775
 - LIVE CATTLE (Dec 26) 218.150 1.125
 - LIVE CATTLE (Feb 27) 218.725 1.100
 - LIVE CATTLE (Apr 27) 219.350 1.025
 - LIVE CATTLE (Jun 27) 212.625 1.100
 - LIVE CATTLE (Aug 27) 208.625 1.025
 - LIVE CATTLE (Oct 27) 207.450 0.825
 - FEEDER CATTLE (Aug 26) 335.425 - 1.550
 - FEEDER CATTLE (Sep 26) 329.000 - 0.200
 - FEEDER CATTLE (Oct 26) 322.825 0.650
 - FEEDER CATTLE (Nov 26) 314.925 0.800
 - FEEDER CATTLE (Jan 27) 306.625 0.925
 - FEEDER CATTLE (Mar 27) 302.875 1.375
 - FEEDER CATTLE (Apr 27) 303.000 1.475
 - FEEDER CATTLE (May 27) 302.675 1.900
 - LEAN HOGS (Oct 26) 80.325 -1.275
 - LEAN HOGS (Dec 26) 70.775 -0.675
 - LEAN HOGS (Feb 27) 73.850 -0.425
 - LEAN HOGS (Apr 27) 79.400 -0.250
 - LEAN HOGS (May 27) 84.150 0.075
 - LEAN HOGS (Jun 27) 92.550
 - LEAN HOGS (Jul 27) 94.125 0.125
 - LEAN HOGS (Aug 27) 93.775 0.175

|
 |
 |
 |
 |
 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Sep 26 |
477'0 |
477'2 |
474'4 |
476'0 |
-2'6 |
478'6 |
01:03A |
|
 |
 |
Dec 26 |
502'0 |
502'0 |
499'0 |
500'6 |
-2'6 |
503'4 |
01:03A |
|
 |
 |
Mar 27 |
515'4 |
516'2 |
514'0 |
515'0 |
-3'2 |
518'2 |
01:03A |
|
 |
 |
May 27 |
522'6 |
523'0 |
520'4 |
521'6 |
-3'0 |
524'6 |
01:03A |
|
 |
 |
Jul 27 |
524'6 |
524'6 |
522'4 |
523'4 |
-3'0 |
526'4 |
01:03A |
|
 |
 |
Sep 27 |
502'6 |
503'4 |
501'2 |
502'0 |
-2'4 |
504'4 |
01:03A |
|
 |
 |
Dec 27 |
506'0 |
506'6 |
504'2 |
505'4 |
-2'0 |
507'4 |
01:03A |
|
 |
 |
Mar 28 |
516'4 |
516'4 |
514'6 |
515'6 |
-1'6 |
517'4 |
01:03A |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Sep 26 |
1218'6 |
1219'2 |
1211'0 |
1211'0 |
-9'6 |
1220'6 |
01:03A |
|
 |
 |
Nov 26 |
1235'4 |
1235'4 |
1226'0 |
1226'2 |
-10'2 |
1236'4 |
01:03A |
|
 |
 |
Jan 27 |
1250'2 |
1250'2 |
1241'0 |
1241'2 |
-10'2 |
1251'4 |
01:03A |
|
 |
 |
Mar 27 |
1253'6 |
1255'2 |
1247'2 |
1247'2 |
-10'0 |
1257'2 |
01:03A |
|
 |
 |
May 27 |
1260'0 |
1260'0 |
1252'4 |
1252'4 |
-9'4 |
1262'0 |
01:03A |
|
 |
 |
Jul 27 |
1261'2 |
1261'6 |
1255'4 |
1255'4 |
-8'6 |
1264'2 |
01:03A |
|
 |
 |
Aug 27 |
1243'4 |
1243'4 |
1238'0 |
1238'0 |
-8'4 |
1246'4 |
01:03A |
|
 |
 |
Sep 27 |
1203'4 |
1203'4 |
1199'0 |
1199'0 |
-7'4 |
1206'4 |
01:03A |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Sep 26 |
682'0 |
687'6 |
680'4 |
685'0 |
2'2 |
682'6 |
01:03A |
|
 |
 |
Dec 26 |
699'0 |
705'0 |
697'6 |
702'2 |
2'2 |
700'0 |
01:03A |
|
 |
 |
Mar 27 |
716'0 |
722'0 |
715'2 |
719'4 |
2'2 |
717'2 |
01:03A |
|
 |
 |
May 27 |
724'6 |
729'4 |
722'6 |
727'2 |
2'4 |
724'6 |
01:04A |
|
 |
 |
Jul 27 |
719'6 |
727'0 |
719'6 |
725'0 |
2'0 |
723'0 |
01:03A |
|
 |
 |
Sep 27 |
727'4 |
732'0 |
727'2 |
731'0 |
2'0 |
729'0 |
01:04A |
|
 |
 |
Dec 27 |
741'6 |
743'0 |
741'2 |
742'0 |
2'0 |
740'0 |
01:04A |
|
 |
 |
Mar 28 |
|
|
|
744'0 |
0'0 |
746'4 |
01:04A |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Aug 26 |
223.425 |
224.525 |
222.300 |
223.425 |
- 0.075 |
223.350s |
08/20 |
|
 |
 |
Oct 26 |
217.225 |
219.325 |
216.150 |
218.050 |
0.775 |
218.000s |
08/20 |
|
 |
 |
Dec 26 |
217.150 |
219.675 |
216.025 |
218.150 |
1.125 |
218.275s |
08/20 |
|
 |
 |
Feb 27 |
217.800 |
220.125 |
216.525 |
218.725 |
1.100 |
218.900s |
08/20 |
|
 |
 |
Apr 27 |
218.425 |
220.500 |
217.000 |
219.350 |
1.025 |
219.500s |
08/20 |
|
 |
 |
Jun 27 |
211.650 |
213.650 |
210.175 |
212.625 |
1.100 |
212.800s |
08/20 |
|
 |
 |
Aug 27 |
207.700 |
209.600 |
206.175 |
208.625 |
1.025 |
208.750s |
08/20 |
|
 |
 |
Oct 27 |
205.525 |
208.050 |
205.525 |
207.450 |
0.825 |
207.350s |
08/20 |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Aug 26 |
337.500 |
337.500 |
334.400 |
335.425 |
- 1.550 |
335.300s |
08/20 |
|
 |
 |
Sep 26 |
329.350 |
330.700 |
325.775 |
329.000 |
- 0.200 |
328.925s |
08/20 |
|
 |
 |
Oct 26 |
322.375 |
324.425 |
318.675 |
322.825 |
0.650 |
322.700s |
08/20 |
|
 |
 |
Nov 26 |
314.325 |
316.500 |
310.475 |
314.925 |
0.800 |
314.875s |
08/20 |
|
 |
 |
Jan 27 |
305.400 |
307.950 |
302.000 |
306.625 |
0.925 |
306.350s |
08/20 |
|
 |
 |
Mar 27 |
301.825 |
304.100 |
298.250 |
302.875 |
1.375 |
302.725s |
08/20 |
|
 |
 |
Apr 27 |
300.000 |
304.025 |
298.200 |
303.000 |
1.475 |
302.575s |
08/20 |
|
 |
 |
May 27 |
300.000 |
303.325 |
299.000 |
302.675 |
1.900 |
302.125s |
08/20 |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Oct 26 |
81.125 |
81.275 |
80.100 |
80.325 |
-1.275 |
80.225s |
08/20 |
|
 |
 |
Dec 26 |
71.150 |
71.250 |
70.625 |
70.775 |
-0.675 |
70.750s |
08/20 |
|
 |
 |
Feb 27 |
74.050 |
74.300 |
73.750 |
73.850 |
-0.425 |
73.825s |
08/20 |
|
 |
 |
Apr 27 |
79.450 |
79.775 |
79.275 |
79.400 |
-0.250 |
79.375s |
08/20 |
|
 |
 |
May 27 |
83.975 |
84.150 |
83.975 |
84.150 |
0.075 |
84.000s |
08/20 |
|
 |
 |
Jun 27 |
92.250 |
92.750 |
92.250 |
92.550 |
|
92.500s |
08/20 |
|
 |
 |
Jul 27 |
94.000 |
94.400 |
93.975 |
94.125 |
0.125 |
94.150s |
08/20 |
|
 |
 |
Aug 27 |
93.575 |
94.000 |
93.550 |
93.775 |
0.175 |
93.750s |
08/20 |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
 |
Indexes |
 |
 |
| Index |
Last |
Chg |
| NYSE Composite |
24548 |
 |
- 159 |
|
 |
 |
|
 |
 |
- Mouse over for last update |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
|
 |
 |
 |
 |
 |
Local Conditions |
 |
 |
Sylvania, GA |
 |
 |
|
 |
 |
 |
 |
 |
 |
 |
| |
 |
 |
 |
|
|
| |
 |
 |
 |
 |
Local Forecast |
 |
 |
Sylvania, GA |
 |
 |

Friday
|

Saturday
|

Sunday
|

Monday
|

Tuesday
|
High: 94°F Low: 73°F Precip: 40% |
High: 91°F Low: 69°F Precip: 40% |
High: 94°F Low: 69°F Precip: 0% |
High: 92°F Low: 67°F Precip: 32% |
High: 88°F Low: 68°F Precip: 58% |
|
 |
 |
 |
 |
 |
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 |
 |
 |
 |
"We must use time as a tool, not as a crutch." |
|
 |
 |
 |
 |
 |
My Market Watch |
 |
 |
| Commodities |
| @C6U |
476'0 |
-2'6 |
| @S6U |
1211'0 |
-9'6 |
| @W6U |
685'0 |
2'2 |
| @O6U |
320'6 |
-1'4 |
| Stocks |
| MSFT |
481.1500 |
- 2.2500 |
| WMT |
103.8400 |
-10.4600 |
| XOM |
166.1500 |
1.3800 |
| TWX |
|
|
|
 |
 |
 |
 |
|