 |
Quote Ticker |
 |
 |
- CORN (Sep 26) 459'2 11'0
 - CORN (Dec 26) 483'6 11'2
 - CORN (Mar 27) 499'0 11'2
 - CORN (May 27) 506'6 10'2
 - CORN (Jul 27) 509'4 9'2
 - CORN (Sep 27) 491'6 6'4
 - CORN (Dec 27) 497'2 6'0
 - CORN (Mar 28) 509'2 5'6
 - SOYBEANS (Aug 26) 1167'0 5'4
 - SOYBEANS (Sep 26) 1176'2 11'6
 - SOYBEANS (Nov 26) 1191'2 10'2
 - SOYBEANS (Jan 27) 1206'2 10'0
 - SOYBEANS (Mar 27) 1213'0 9'2
 - SOYBEANS (May 27) 1219'2 8'6
 - SOYBEANS (Jul 27) 1223'6 7'6
 - SOYBEANS (Aug 27) 1208'0 5'6
 - WHEAT (Sep 26) 674'0 22'0
 - WHEAT (Dec 26) 689'0 21'2
 - WHEAT (Mar 27) 704'6 20'0
 - WHEAT (May 27) 711'4 19'2
 - WHEAT (Jul 27) 710'2 18'2
 - WHEAT (Sep 27) 716'4 17'0
 - WHEAT (Dec 27) 728'2 15'4
 - WHEAT (Mar 28) 722'2 14'0
 - LIVE CATTLE (Aug 26) 223.750 - 2.600
 - LIVE CATTLE (Oct 26) 218.775 - 1.175
 - LIVE CATTLE (Dec 26) 218.250 - 1.075
 - LIVE CATTLE (Feb 27) 218.950 - 1.150
 - LIVE CATTLE (Apr 27) 219.575 - 1.325
 - LIVE CATTLE (Jun 27) 212.825 - 1.050
 - LIVE CATTLE (Aug 27) 208.925 - 0.850
 - LIVE CATTLE (Oct 27) 208.350 - 1.075
 - FEEDER CATTLE (Aug 26) 341.275 - 2.000
 - FEEDER CATTLE (Sep 26) 335.000 - 2.650
 - FEEDER CATTLE (Oct 26) 325.950 - 3.375
 - FEEDER CATTLE (Nov 26) 317.900 - 4.050
 - FEEDER CATTLE (Jan 27) 309.875 - 4.025
 - FEEDER CATTLE (Mar 27) 306.100 - 3.500
 - FEEDER CATTLE (Apr 27) 306.400 - 3.150
 - FEEDER CATTLE (May 27) 304.875 - 2.725
 - LEAN HOGS (Aug 26) 95.400 -0.075
 - LEAN HOGS (Oct 26) 81.750 -0.375
 - LEAN HOGS (Dec 26) 72.525 -0.625
 - LEAN HOGS (Feb 27) 75.825 -0.475
 - LEAN HOGS (Apr 27) 81.050 -0.525
 - LEAN HOGS (May 27) 84.950 -0.400
 - LEAN HOGS (Jun 27) 93.575 -0.500
 - LEAN HOGS (Jul 27) 94.975 -0.325

|
 |
 |
 |
 |
 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Sep 26 |
448'0 |
459'6 |
447'4 |
459'2 |
11'0 |
459'0s |
01:30P |
|
 |
 |
Dec 26 |
472'0 |
484'2 |
471'4 |
483'6 |
11'2 |
483'2s |
01:30P |
|
 |
 |
Mar 27 |
487'6 |
499'6 |
487'4 |
499'0 |
11'2 |
499'0s |
01:30P |
|
 |
 |
May 27 |
496'0 |
507'2 |
495'4 |
506'6 |
10'2 |
506'4s |
01:30P |
|
 |
 |
Jul 27 |
499'2 |
510'4 |
499'2 |
509'4 |
9'2 |
509'4s |
01:30P |
|
 |
 |
Sep 27 |
484'4 |
492'6 |
484'4 |
491'6 |
6'4 |
492'0s |
01:30P |
|
 |
 |
Dec 27 |
492'0 |
498'4 |
491'0 |
497'2 |
6'0 |
498'0s |
01:20P |
|
 |
 |
Mar 28 |
503'6 |
509'2 |
503'6 |
509'2 |
5'6 |
509'2s |
01:20P |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Aug 26 |
|
|
|
1167'0 |
5'4 |
1173'6s |
01:20P |
|
 |
 |
Sep 26 |
1167'2 |
1178'4 |
1167'2 |
1176'2 |
11'6 |
1177'6s |
01:20P |
|
 |
 |
Nov 26 |
1183'4 |
1193'0 |
1182'4 |
1191'2 |
10'2 |
1192'4s |
01:30P |
|
 |
 |
Jan 27 |
1198'6 |
1208'0 |
1198'0 |
1206'2 |
10'0 |
1207'6s |
01:30P |
|
 |
 |
Mar 27 |
1206'2 |
1214'6 |
1205'6 |
1213'0 |
9'2 |
1214'6s |
01:30P |
|
 |
 |
May 27 |
1211'4 |
1221'0 |
1211'4 |
1219'2 |
8'6 |
1221'2s |
01:30P |
|
 |
 |
Jul 27 |
1219'0 |
1226'0 |
1217'6 |
1223'6 |
7'6 |
1225'4s |
01:30P |
|
 |
 |
Aug 27 |
1206'0 |
1212'0 |
1203'4 |
1208'0 |
5'6 |
1210'2s |
01:20P |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Sep 26 |
653'6 |
677'2 |
652'4 |
674'0 |
22'0 |
674'6s |
01:30P |
|
 |
 |
Dec 26 |
668'2 |
692'0 |
667'4 |
689'0 |
21'2 |
689'4s |
01:30P |
|
 |
 |
Mar 27 |
685'2 |
707'6 |
684'6 |
704'6 |
20'0 |
705'2s |
01:21P |
|
 |
 |
May 27 |
692'4 |
713'6 |
692'2 |
711'4 |
19'2 |
711'6s |
01:20P |
|
 |
 |
Jul 27 |
692'6 |
711'6 |
692'6 |
710'2 |
18'2 |
710'6s |
01:30P |
|
 |
 |
Sep 27 |
699'4 |
718'4 |
699'4 |
716'4 |
17'0 |
717'2s |
01:30P |
|
 |
 |
Dec 27 |
712'0 |
730'2 |
712'0 |
728'2 |
15'4 |
728'6s |
01:20P |
|
 |
 |
Mar 28 |
|
|
|
722'2 |
14'0 |
735'6s |
01:20P |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Aug 26 |
222.850 |
224.500 |
220.350 |
223.750 |
- 2.600 |
223.625s |
01:05P |
|
 |
 |
Oct 26 |
217.000 |
219.450 |
215.225 |
218.775 |
- 1.175 |
218.875s |
01:05P |
|
 |
 |
Dec 26 |
216.075 |
218.975 |
214.850 |
218.250 |
- 1.075 |
218.375s |
01:05P |
|
 |
 |
Feb 27 |
217.200 |
219.700 |
215.675 |
218.950 |
- 1.150 |
219.050s |
01:05P |
|
 |
 |
Apr 27 |
217.900 |
220.350 |
216.225 |
219.575 |
- 1.325 |
219.600s |
01:05P |
|
 |
 |
Jun 27 |
210.550 |
213.425 |
209.275 |
212.825 |
- 1.050 |
212.825s |
01:05P |
|
 |
 |
Aug 27 |
206.650 |
209.500 |
205.150 |
208.925 |
- 0.850 |
208.925s |
01:05P |
|
 |
 |
Oct 27 |
206.475 |
208.350 |
205.475 |
208.350 |
- 1.075 |
208.150s |
01:05P |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Aug 26 |
339.025 |
341.875 |
336.450 |
341.275 |
- 2.000 |
340.825s |
01:05P |
|
 |
 |
Sep 26 |
331.700 |
335.400 |
328.075 |
335.000 |
- 2.650 |
334.550s |
01:05P |
|
 |
 |
Oct 26 |
323.100 |
326.325 |
319.450 |
325.950 |
- 3.375 |
325.425s |
01:05P |
|
 |
 |
Nov 26 |
316.775 |
318.400 |
312.200 |
317.900 |
- 4.050 |
317.425s |
01:05P |
|
 |
 |
Jan 27 |
309.375 |
310.250 |
304.525 |
309.875 |
- 4.025 |
309.250s |
01:05P |
|
 |
 |
Mar 27 |
305.325 |
306.100 |
300.925 |
306.100 |
- 3.500 |
305.550s |
01:05P |
|
 |
 |
Apr 27 |
305.425 |
306.400 |
301.000 |
306.400 |
- 3.150 |
305.575s |
01:05P |
|
 |
 |
May 27 |
305.000 |
305.175 |
300.625 |
304.875 |
- 2.725 |
304.875s |
01:05P |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Aug 26 |
95.350 |
95.450 |
95.250 |
95.400 |
-0.075 |
95.400s |
01:05P |
|
 |
 |
Oct 26 |
82.050 |
82.050 |
81.175 |
81.750 |
-0.375 |
81.750s |
01:05P |
|
 |
 |
Dec 26 |
73.000 |
73.000 |
72.125 |
72.525 |
-0.625 |
72.475s |
01:05P |
|
 |
 |
Feb 27 |
76.125 |
76.275 |
75.375 |
75.825 |
-0.475 |
75.775s |
01:05P |
|
 |
 |
Apr 27 |
81.350 |
81.525 |
80.650 |
81.050 |
-0.525 |
80.975s |
01:05P |
|
 |
 |
May 27 |
85.450 |
85.450 |
84.950 |
84.950 |
-0.400 |
84.950s |
01:05P |
|
 |
 |
Jun 27 |
93.750 |
93.925 |
93.150 |
93.575 |
-0.500 |
93.475s |
01:05P |
|
 |
 |
Jul 27 |
95.000 |
95.100 |
94.400 |
94.975 |
-0.325 |
94.800s |
01:05P |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
 |
Indexes |
 |
 |
| Index |
Last |
Chg |
| NYSE Composite |
24830 |
 |
21 |
|
 |
 |
|
 |
 |
- Mouse over for last update |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
|
 |
 |
 |
 |
 |
Local Conditions |
 |
 |
Sylvania, GA |
 |
 |
|
 |
 |
 |
 |
 |
 |
 |
| |
 |
 |
 |
|
|
| |
 |
 |
 |
 |
Local Forecast |
 |
 |
Sylvania, GA |
 |
 |

Friday
|

Saturday
|

Sunday
|

Monday
|

Tuesday
|
High: 94°F Low: 71°F Precip: 30% |
High: 97°F Low: 73°F Precip: 40% |
High: 97°F Low: 74°F Precip: 40% |
High: 98°F Low: 75°F Precip: 0% |
High: 98°F Low: 75°F Precip: 46% |
|
 |
 |
 |
 |
 |
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 |
 |
 |
 |
"Only the wisest and stupidest of men never change." |
|
 |
 |
 |
 |
 |
My Market Watch |
 |
 |
| Commodities |
| @C6U |
459'2 |
11'0 |
| @S6Q |
1167'0 |
5'4 |
| @W6U |
674'0 |
22'0 |
| @O6U |
327'4 |
7'2 |
| Stocks |
| MSFT |
495.6900 |
- 1.1900 |
| WMT |
115.5400 |
- 0.1800 |
| XOM |
160.2800 |
1.6700 |
| TWX |
|
|
|
 |
 |
 |
 |
|