 |
Quote Ticker |
 |
 |
- CORN (Jul 26) 411'2 -6'0
 - CORN (Sep 26) 419'4 -5'4
 - CORN (Dec 26) 439'0 -4'4
 - CORN (Mar 27) 453'6 -3'6
 - CORN (May 27) 462'6 -3'4
 - CORN (Jul 27) 469'4 -3'4
 - CORN (Sep 27) 461'4 -4'0
 - CORN (Dec 27) 467'6 -4'4
 - SOYBEANS (Jul 26) 1115'4 -7'0
 - SOYBEANS (Aug 26) 1122'6 -5'6
 - SOYBEANS (Sep 26) 1126'0 -2'4
 - SOYBEANS (Nov 26) 1141'4 -1'2
 - SOYBEANS (Jan 27) 1156'0 -0'6
 - SOYBEANS (Mar 27) 1162'6 -0'2
 - SOYBEANS (May 27) 1169'6 0'0
 - SOYBEANS (Jul 27) 1177'2 0'6
 - WHEAT (Jul 26) 597'0 -8'2
 - WHEAT (Sep 26) 607'0 -6'4
 - WHEAT (Dec 26) 623'2 -6'2
 - WHEAT (Mar 27) 637'2 -6'2
 - WHEAT (May 27) 646'2 -6'2
 - WHEAT (Jul 27) 651'0 -6'2
 - WHEAT (Sep 27) 662'4 -6'0
 - WHEAT (Dec 27) 678'6 -6'2
 - LIVE CATTLE (Jun 26) 255.900 1.025
 - LIVE CATTLE (Aug 26) 247.675 0.725
 - LIVE CATTLE (Oct 26) 241.375 1.025
 - LIVE CATTLE (Dec 26) 240.525 1.200
 - LIVE CATTLE (Feb 27) 240.975 1.275
 - LIVE CATTLE (Apr 27) 241.000 1.525
 - LIVE CATTLE (Jun 27) 234.400 1.550
 - LIVE CATTLE (Aug 27) 230.600 1.525
 - FEEDER CATTLE (Aug 26) 371.075 3.825
 - FEEDER CATTLE (Sep 26) 369.650 4.150
 - FEEDER CATTLE (Oct 26) 366.850 4.275
 - FEEDER CATTLE (Nov 26) 363.775 4.350
 - FEEDER CATTLE (Jan 27) 357.275 3.900
 - FEEDER CATTLE (Mar 27) 353.200 3.425
 - FEEDER CATTLE (Apr 27) 351.175 2.925
 - FEEDER CATTLE (May 27) 349.200 2.775
 - LEAN HOGS (Jul 26) 94.600 -0.375
 - LEAN HOGS (Aug 26) 96.700
 - LEAN HOGS (Oct 26) 80.875 -0.475
 - LEAN HOGS (Dec 26) 73.650 -0.725
 - LEAN HOGS (Feb 27) 77.450 -0.700
 - LEAN HOGS (Apr 27) 82.125 -0.700
 - LEAN HOGS (May 27) 86.050 -0.300
 - LEAN HOGS (Jun 27) 94.175 -0.525

|
 |
 |
 |
 |
 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 26 |
417'4 |
418'0 |
411'2 |
411'2 |
-6'0 |
411'4s |
03:55P |
|
 |
 |
Sep 26 |
425'4 |
426'2 |
419'2 |
419'4 |
-5'4 |
419'6s |
03:51P |
|
 |
 |
Dec 26 |
445'0 |
445'4 |
439'0 |
439'0 |
-4'4 |
439'4s |
03:21P |
|
 |
 |
Mar 27 |
458'2 |
459'2 |
453'4 |
453'6 |
-3'6 |
454'0s |
03:06P |
|
 |
 |
May 27 |
467'2 |
468'0 |
462'6 |
462'6 |
-3'4 |
463'0s |
03:07P |
|
 |
 |
Jul 27 |
472'4 |
474'4 |
469'0 |
469'4 |
-3'4 |
469'4s |
03:27P |
|
 |
 |
Sep 27 |
466'4 |
467'0 |
461'4 |
461'4 |
-4'0 |
462'0s |
03:07P |
|
 |
 |
Dec 27 |
472'4 |
473'6 |
467'4 |
467'6 |
-4'4 |
468'0s |
03:08P |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 26 |
1125'0 |
1130'4 |
1115'0 |
1115'4 |
-7'0 |
1115'6s |
03:55P |
|
 |
 |
Aug 26 |
1129'6 |
1136'0 |
1121'6 |
1122'6 |
-5'6 |
1122'4s |
03:17P |
|
 |
 |
Sep 26 |
1130'4 |
1136'0 |
1125'2 |
1126'0 |
-2'4 |
1126'0s |
01:30P |
|
 |
 |
Nov 26 |
1145'0 |
1149'6 |
1140'4 |
1141'4 |
-1'2 |
1141'4s |
03:31P |
|
 |
 |
Jan 27 |
1157'2 |
1163'0 |
1154'4 |
1156'0 |
-0'6 |
1155'6s |
02:30P |
|
 |
 |
Mar 27 |
1164'4 |
1169'0 |
1161'0 |
1162'6 |
-0'2 |
1163'0s |
02:31P |
|
 |
 |
May 27 |
1171'0 |
1175'4 |
1168'2 |
1169'6 |
0'0 |
1170'6s |
01:30P |
|
 |
 |
Jul 27 |
1177'6 |
1182'0 |
1175'2 |
1177'2 |
0'6 |
1178'0s |
01:30P |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 26 |
606'2 |
612'2 |
596'0 |
597'0 |
-8'2 |
597'4s |
03:53P |
|
 |
 |
Sep 26 |
615'0 |
620'4 |
604'4 |
607'0 |
-6'4 |
607'4s |
01:30P |
|
 |
 |
Dec 26 |
630'2 |
636'0 |
621'4 |
623'2 |
-6'2 |
624'0s |
01:30P |
|
 |
 |
Mar 27 |
644'2 |
649'6 |
636'0 |
637'2 |
-6'2 |
638'0s |
01:30P |
|
 |
 |
May 27 |
652'6 |
657'4 |
645'2 |
646'2 |
-6'2 |
646'4s |
01:30P |
|
 |
 |
Jul 27 |
659'4 |
662'2 |
650'6 |
651'0 |
-6'2 |
651'6s |
03:23P |
|
 |
 |
Sep 27 |
668'4 |
672'4 |
662'0 |
662'4 |
-6'0 |
662'4s |
02:30P |
|
 |
 |
Dec 27 |
688'0 |
688'0 |
678'6 |
678'6 |
-6'2 |
678'4s |
01:20P |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jun 26 |
256.500 |
257.600 |
254.950 |
255.900 |
1.025 |
255.825s |
03:12P |
|
 |
 |
Aug 26 |
248.500 |
250.000 |
246.100 |
247.675 |
0.725 |
247.350s |
01:05P |
|
 |
 |
Oct 26 |
241.775 |
243.000 |
239.525 |
241.375 |
1.025 |
241.000s |
01:05P |
|
 |
 |
Dec 26 |
240.825 |
242.000 |
238.800 |
240.525 |
1.200 |
240.225s |
02:51P |
|
 |
 |
Feb 27 |
240.700 |
242.175 |
239.350 |
240.975 |
1.275 |
240.575s |
02:52P |
|
 |
 |
Apr 27 |
240.250 |
241.875 |
239.275 |
241.000 |
1.525 |
240.575s |
02:30P |
|
 |
 |
Jun 27 |
233.400 |
234.900 |
232.800 |
234.400 |
1.550 |
233.975s |
01:05P |
|
 |
 |
Aug 27 |
229.750 |
231.125 |
229.275 |
230.600 |
1.525 |
230.300s |
01:05P |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Aug 26 |
369.400 |
373.150 |
368.000 |
371.075 |
3.825 |
370.425s |
03:41P |
|
 |
 |
Sep 26 |
367.600 |
370.900 |
366.450 |
369.650 |
4.150 |
368.825s |
01:05P |
|
 |
 |
Oct 26 |
364.450 |
368.000 |
363.725 |
366.850 |
4.275 |
366.025s |
01:05P |
|
 |
 |
Nov 26 |
361.000 |
364.800 |
360.750 |
363.775 |
4.350 |
362.900s |
01:05P |
|
 |
 |
Jan 27 |
355.000 |
358.850 |
354.600 |
357.275 |
3.900 |
356.675s |
03:24P |
|
 |
 |
Mar 27 |
354.500 |
354.900 |
350.775 |
353.200 |
3.425 |
352.725s |
01:05P |
|
 |
 |
Apr 27 |
350.000 |
354.300 |
348.850 |
351.175 |
2.925 |
351.225s |
01:05P |
|
 |
 |
May 27 |
350.000 |
352.200 |
346.775 |
349.200 |
2.775 |
349.200s |
01:05P |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 26 |
95.000 |
95.000 |
94.325 |
94.600 |
-0.375 |
94.650s |
02:30P |
|
 |
 |
Aug 26 |
96.725 |
97.225 |
96.100 |
96.700 |
|
96.725s |
02:30P |
|
 |
 |
Oct 26 |
81.275 |
81.625 |
80.475 |
80.875 |
-0.475 |
80.850s |
02:30P |
|
 |
 |
Dec 26 |
74.350 |
74.475 |
73.450 |
73.650 |
-0.725 |
73.675s |
01:05P |
|
 |
 |
Feb 27 |
78.175 |
78.200 |
77.300 |
77.450 |
-0.700 |
77.475s |
01:05P |
|
 |
 |
Apr 27 |
82.850 |
82.900 |
82.075 |
82.125 |
-0.700 |
82.150s |
01:05P |
|
 |
 |
May 27 |
86.300 |
86.375 |
85.975 |
86.050 |
-0.300 |
86.075s |
01:05P |
|
 |
 |
Jun 27 |
94.600 |
94.800 |
94.100 |
94.175 |
-0.525 |
94.200s |
01:05P |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
 |
Indexes |
 |
 |
| Index |
Last |
Chg |
| NYSE Composite |
23596 |
 |
97 |
|
 |
 |
|
 |
 |
- Mouse over for last update |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
|
 |
 |
 |
 |
 |
Local Conditions |
 |
 |
Sylvania, GA |
 |
 |
|
 |
 |
 |
 |
 |
 |
 |
| |
 |
 |
 |
|
|
| |
 |
 |
 |
 |
Local Forecast |
 |
 |
Sylvania, GA |
 |
 |

Monday
|

Tuesday
|

Wednesday
|

Thursday
|

Friday
|
High: 88°F Low: 71°F Precip: 33% |
High: 90°F Low: 72°F Precip: 40% |
High: 90°F Low: 69°F Precip: 36% |
High: 90°F Low: 70°F Precip: 40% |
High: 89°F Low: 70°F Precip: 44% |
|
 |
 |
 |
 |
 |
View complete Local Weather |
 |
 |
 |
 |
 |
 |
 |
 |
Calendar |
 |
 |
|
<
|
June 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 |
 |
 |
 |
"Recovering from failure is often easier than building from success." |
|
 |
 |
 |
 |
 |
My Market Watch |
 |
 |
| Commodities |
| @C6N |
411'2 |
-6'0 |
| @S6N |
1115'4 |
-7'0 |
| @W6N |
597'0 |
-8'2 |
| @O6N |
302'4 |
-9'4 |
| Stocks |
| MSFT |
367.3400 |
-12.0600 |
| WMT |
117.1800 |
|
| XOM |
138.4700 |
0.6600 |
| TWX |
|
|
|
 |
 |
 |
 |
|