 |
Quote Ticker |
 |
 |
- CORN (May 26) 455'0 0'6
 - CORN (Jul 26) 464'0 1'2
 - CORN (Sep 26) 468'2 1'2
 - CORN (Dec 26) 483'4 1'2
 - CORN (Mar 27) 496'6 1'0
 - CORN (May 27) 503'6 0'4
 - CORN (Jul 27) 507'0 0'6
 - CORN (Sep 27) 487'4 0'2
 - SOYBEANS (May 26) 1166'4 2'0
 - SOYBEANS (Jul 26) 1181'6 2'2
 - SOYBEANS (Aug 26) 1175'4 2'2
 - SOYBEANS (Sep 26) 1154'6 3'0
 - SOYBEANS (Nov 26) 1159'4 3'4
 - SOYBEANS (Jan 27) 1171'4 3'2
 - SOYBEANS (Mar 27) 1169'0 2'0
 - SOYBEANS (May 27) 1172'2 1'4
 - WHEAT (May 26) 604'0 4'6
 - WHEAT (Jul 26) 613'0 6'0
 - WHEAT (Sep 26) 625'6 5'4
 - WHEAT (Dec 26) 644'2 5'4
 - WHEAT (Mar 27) 660'4 5'4
 - WHEAT (May 27) 667'4 5'0
 - WHEAT (Jul 27) 663'4 5'2
 - WHEAT (Sep 27) 667'6 0'0
 - LIVE CATTLE (Apr 26) 246.925 - 0.575
 - LIVE CATTLE (Jun 26) 243.225 - 0.475
 - LIVE CATTLE (Aug 26) 239.275 - 0.525
 - LIVE CATTLE (Oct 26) 235.100 - 0.400
 - LIVE CATTLE (Dec 26) 234.675 - 0.425
 - LIVE CATTLE (Feb 27) 234.475 - 0.500
 - LIVE CATTLE (Apr 27) 233.625 - 0.650
 - LIVE CATTLE (Jun 27) 226.825 - 0.675
 - FEEDER CATTLE (Apr 26) 366.850 0.225
 - FEEDER CATTLE (May 26) 358.550 - 0.125
 - FEEDER CATTLE (Aug 26) 359.000 - 0.075
 - FEEDER CATTLE (Sep 26) 356.550 - 0.250
 - FEEDER CATTLE (Oct 26) 354.025 - 0.500
 - FEEDER CATTLE (Nov 26) 351.375 - 0.425
 - FEEDER CATTLE (Jan 27) 345.150 - 0.125
 - FEEDER CATTLE (Mar 27) 338.750 - 0.200
 - LEAN HOGS (May 26) 94.850 -0.350
 - LEAN HOGS (Jun 26) 102.500 - 0.575
 - LEAN HOGS (Jul 26) 105.575 0.475
 - LEAN HOGS (Aug 26) 106.100 1.000
 - LEAN HOGS (Oct 26) 91.175 1.100
 - LEAN HOGS (Dec 26) 83.450 1.075
 - LEAN HOGS (Feb 27) 86.250 0.950
 - LEAN HOGS (Apr 27) 90.025 0.725

|
 |
 |
 |
 |
 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
453'4 |
455'4 |
453'0 |
455'0 |
0'6 |
454'2 |
03:37A |
|
 |
 |
Jul 26 |
462'0 |
464'4 |
461'4 |
464'0 |
1'2 |
462'6 |
03:37A |
|
 |
 |
Sep 26 |
466'2 |
468'4 |
465'6 |
468'2 |
1'2 |
467'0 |
03:38A |
|
 |
 |
Dec 26 |
481'4 |
483'6 |
481'0 |
483'4 |
1'2 |
482'2 |
03:37A |
|
 |
 |
Mar 27 |
494'6 |
496'6 |
494'0 |
496'6 |
1'0 |
495'6 |
03:38A |
|
 |
 |
May 27 |
501'6 |
503'6 |
501'4 |
503'6 |
0'4 |
503'2 |
03:38A |
|
 |
 |
Jul 27 |
505'0 |
507'0 |
505'0 |
507'0 |
0'6 |
506'2 |
03:38A |
|
 |
 |
Sep 27 |
487'4 |
487'4 |
487'4 |
487'4 |
0'2 |
487'2 |
03:38A |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
1165'0 |
1168'4 |
1163'2 |
1166'4 |
2'0 |
1164'4 |
03:37A |
|
 |
 |
Jul 26 |
1180'2 |
1183'6 |
1178'2 |
1181'6 |
2'2 |
1179'4 |
03:37A |
|
 |
 |
Aug 26 |
1173'4 |
1177'0 |
1172'2 |
1175'4 |
2'2 |
1173'2 |
03:38A |
|
 |
 |
Sep 26 |
1151'2 |
1155'2 |
1150'4 |
1154'6 |
3'0 |
1151'6 |
03:38A |
|
 |
 |
Nov 26 |
1157'0 |
1159'4 |
1155'2 |
1159'4 |
3'4 |
1156'0 |
03:37A |
|
 |
 |
Jan 27 |
1170'0 |
1171'4 |
1167'2 |
1171'4 |
3'2 |
1168'2 |
03:38A |
|
 |
 |
Mar 27 |
1166'0 |
1169'0 |
1165'0 |
1169'0 |
2'0 |
1167'0 |
03:38A |
|
 |
 |
May 27 |
1171'0 |
1172'2 |
1169'0 |
1172'2 |
1'4 |
1170'6 |
03:38A |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
600'2 |
606'4 |
599'2 |
604'0 |
4'6 |
599'2 |
03:38A |
|
 |
 |
Jul 26 |
608'0 |
614'6 |
607'2 |
613'0 |
6'0 |
607'0 |
03:38A |
|
 |
 |
Sep 26 |
621'2 |
627'4 |
620'2 |
625'6 |
5'4 |
620'2 |
03:38A |
|
 |
 |
Dec 26 |
639'4 |
646'0 |
639'0 |
644'2 |
5'4 |
638'6 |
03:38A |
|
 |
 |
Mar 27 |
656'2 |
662'0 |
655'4 |
660'4 |
5'4 |
655'0 |
03:38A |
|
 |
 |
May 27 |
663'4 |
669'0 |
663'0 |
667'4 |
5'0 |
662'4 |
03:38A |
|
 |
 |
Jul 27 |
661'6 |
663'6 |
659'0 |
663'4 |
5'2 |
658'2 |
03:38A |
|
 |
 |
Sep 27 |
|
|
|
667'6 |
0'0 |
663'0 |
03:38A |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Apr 26 |
247.750 |
248.000 |
245.650 |
246.925 |
- 0.575 |
246.850s |
04/22 |
|
 |
 |
Jun 26 |
243.600 |
243.975 |
241.525 |
243.225 |
- 0.475 |
243.075s |
04/22 |
|
 |
 |
Aug 26 |
239.550 |
240.100 |
237.825 |
239.275 |
- 0.525 |
239.175s |
04/22 |
|
 |
 |
Oct 26 |
235.150 |
235.850 |
233.725 |
235.100 |
- 0.400 |
235.050s |
04/22 |
|
 |
 |
Dec 26 |
235.225 |
235.475 |
233.375 |
234.675 |
- 0.425 |
234.650s |
04/22 |
|
 |
 |
Feb 27 |
235.075 |
235.300 |
233.225 |
234.475 |
- 0.500 |
234.400s |
04/22 |
|
 |
 |
Apr 27 |
234.250 |
234.250 |
232.450 |
233.625 |
- 0.650 |
233.500s |
04/22 |
|
 |
 |
Jun 27 |
227.350 |
227.350 |
226.075 |
226.825 |
- 0.675 |
226.675s |
04/22 |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Apr 26 |
367.000 |
367.250 |
365.500 |
366.850 |
0.225 |
366.800s |
04/22 |
|
 |
 |
May 26 |
359.700 |
359.700 |
356.100 |
358.550 |
- 0.125 |
358.425s |
04/22 |
|
 |
 |
Aug 26 |
360.000 |
360.275 |
356.325 |
359.000 |
- 0.075 |
358.875s |
04/22 |
|
 |
 |
Sep 26 |
357.775 |
357.775 |
354.450 |
356.550 |
- 0.250 |
356.425s |
04/22 |
|
 |
 |
Oct 26 |
355.225 |
355.225 |
351.525 |
354.025 |
- 0.500 |
353.800s |
04/22 |
|
 |
 |
Nov 26 |
350.750 |
352.200 |
348.775 |
351.375 |
- 0.425 |
351.025s |
04/22 |
|
 |
 |
Jan 27 |
344.500 |
345.700 |
343.200 |
345.150 |
- 0.125 |
344.875s |
04/22 |
|
 |
 |
Mar 27 |
339.075 |
340.025 |
338.750 |
338.750 |
- 0.200 |
339.950s |
04/22 |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
95.550 |
95.750 |
94.850 |
94.850 |
-0.350 |
95.050s |
04/22 |
|
 |
 |
Jun 26 |
103.175 |
103.775 |
102.450 |
102.500 |
- 0.575 |
102.625s |
04/22 |
|
 |
 |
Jul 26 |
105.250 |
106.575 |
105.100 |
105.575 |
0.475 |
105.700s |
04/22 |
|
 |
 |
Aug 26 |
105.325 |
106.875 |
105.075 |
106.100 |
1.000 |
106.125s |
04/22 |
|
 |
 |
Oct 26 |
90.375 |
91.725 |
90.125 |
91.175 |
1.100 |
91.175s |
04/22 |
|
 |
 |
Dec 26 |
82.525 |
83.800 |
82.425 |
83.450 |
1.075 |
83.450s |
04/22 |
|
 |
 |
Feb 27 |
85.400 |
86.450 |
85.350 |
86.250 |
0.950 |
86.250s |
04/22 |
|
 |
 |
Apr 27 |
89.400 |
90.200 |
89.400 |
90.025 |
0.725 |
90.125s |
04/22 |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
 |
Indexes |
 |
 |
| Index |
Last |
Chg |
| NYSE Composite |
23001 |
 |
50 |
|
 |
 |
|
 |
 |
- Mouse over for last update |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
|
 |
 |
 |
 |
 |
Local Conditions |
 |
 |
Sylvania, GA |
 |
 |
|
 |
 |
 |
 |
 |
 |
 |
| |
 |
 |
 |
|
|
| |
 |
 |
 |
 |
Local Forecast |
 |
 |
Sylvania, GA |
 |
 |

Thursday
|

Friday
|

Saturday
|

Sunday
|

Monday
|
High: 85°F Low: 46°F Precip: 0% |
High: 85°F Low: 54°F Precip: 0% |
High: 86°F Low: 58°F Precip: 61% |
High: 83°F Low: 56°F Precip: 49% |
High: 81°F Low: 56°F Precip: 57% |
|
 |
 |
 |
 |
 |
View complete Local Weather |
 |
 |
 |
 |
 |
 |
 |
 |
Calendar |
 |
 |
|
<
|
April 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 |
 |
 |
 |
"The man who views the world at 50 the same as he did at 20 has wasted 30 years of his life." |
|
 |
 |
 |
 |
 |
My Market Watch |
 |
 |
| Commodities |
| @C6K |
455'0 |
0'6 |
| @S6K |
1166'4 |
2'0 |
| @W6K |
604'0 |
4'6 |
| @O6K |
319'0 |
2'6 |
| Stocks |
| MSFT |
432.9200 |
8.7600 |
| WMT |
129.9800 |
0.3800 |
| XOM |
149.5000 |
1.1400 |
| TWX |
|
|
|
 |
 |
 |
 |
|