 |
Quote Ticker |
 |
 |
- CORN (Mar 26) 434'2 0'0
 - CORN (May 26) 445'4 -1'0
 - CORN (Jul 26) 454'6 -0'6
 - CORN (Sep 26) 457'0 0'0
 - CORN (Dec 26) 471'4 0'2
 - CORN (Mar 27) 482'6 -0'2
 - CORN (May 27) 490'0 0'4
 - CORN (Jul 27) 493'4 0'6
 - SOYBEANS (Mar 26) 1156'6 1'0
 - SOYBEANS (May 26) 1172'2 1'6
 - SOYBEANS (Jul 26) 1185'2 2'0
 - SOYBEANS (Aug 26) 1174'0 1'2
 - SOYBEANS (Sep 26) 1136'4 0'2
 - SOYBEANS (Nov 26) 1132'6 1'2
 - SOYBEANS (Jan 27) 1142'4 0'6
 - SOYBEANS (Mar 27) 1141'0 1'4
 - WHEAT (Mar 26) 571'4 0'0
 - WHEAT (May 26) 570'0 -4'0
 - WHEAT (Jul 26) 579'2 -4'2
 - WHEAT (Sep 26) 591'4 -4'4
 - WHEAT (Dec 26) 609'4 -4'6
 - WHEAT (Mar 27) 624'6 -4'6
 - WHEAT (May 27) 631'6 -5'4
 - WHEAT (Jul 27) 633'4 0'6
 - LIVE CATTLE (Apr 26) 234.300 1.025
 - LIVE CATTLE (Jun 26) 230.725 1.025
 - LIVE CATTLE (Aug 26) 228.975 0.725
 - LIVE CATTLE (Oct 26) 228.225 0.450
 - LIVE CATTLE (Dec 26) 228.950 0.400
 - LIVE CATTLE (Feb 27) 228.900 0.425
 - LIVE CATTLE (Apr 27) 227.825 0.450
 - LIVE CATTLE (Jun 27) 220.225 0.575
 - FEEDER CATTLE (Mar 26) 357.100 - 0.075
 - FEEDER CATTLE (Apr 26) 353.300 - 0.025
 - FEEDER CATTLE (May 26) 349.475 - 0.125
 - FEEDER CATTLE (Aug 26) 349.500 0.125
 - FEEDER CATTLE (Sep 26) 347.925 0.150
 - FEEDER CATTLE (Oct 26) 345.675 0.250
 - FEEDER CATTLE (Nov 26) 342.700 0.450
 - FEEDER CATTLE (Jan 27) 336.000 0.225
 - LEAN HOGS (Apr 26) 95.775 0.175
 - LEAN HOGS (May 26) 99.925 - 0.100
 - LEAN HOGS (Jun 26) 109.475
 - LEAN HOGS (Jul 26) 111.450 - 0.200
 - LEAN HOGS (Aug 26) 110.275 - 0.375
 - LEAN HOGS (Oct 26) 92.825 -0.225
 - LEAN HOGS (Dec 26) 84.225
 - LEAN HOGS (Feb 27) 86.450 0.025

|
 |
 |
 |
 |
 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
433'4 |
434'2 |
433'4 |
434'2 |
0'0 |
434'2 |
05:05A |
|
 |
 |
May 26 |
446'0 |
447'0 |
445'2 |
445'4 |
-1'0 |
446'4 |
05:05A |
|
 |
 |
Jul 26 |
455'0 |
456'2 |
454'4 |
454'6 |
-0'6 |
455'4 |
05:05A |
|
 |
 |
Sep 26 |
456'0 |
458'0 |
456'0 |
457'0 |
0'0 |
457'0 |
05:05A |
|
 |
 |
Dec 26 |
470'4 |
472'2 |
470'2 |
471'4 |
0'2 |
471'2 |
05:05A |
|
 |
 |
Mar 27 |
482'0 |
483'6 |
481'6 |
482'6 |
-0'2 |
483'0 |
05:05A |
|
 |
 |
May 27 |
488'4 |
490'0 |
488'2 |
490'0 |
0'4 |
489'4 |
05:05A |
|
 |
 |
Jul 27 |
491'6 |
493'4 |
491'6 |
493'4 |
0'6 |
492'6 |
05:05A |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
|
|
|
1156'6 |
1'0 |
1155'6 |
05:05A |
|
 |
 |
May 26 |
1171'0 |
1175'6 |
1166'2 |
1172'2 |
1'6 |
1170'4 |
05:05A |
|
 |
 |
Jul 26 |
1183'6 |
1188'4 |
1179'4 |
1185'2 |
2'0 |
1183'2 |
05:05A |
|
 |
 |
Aug 26 |
1173'6 |
1176'4 |
1168'6 |
1174'0 |
1'2 |
1172'6 |
05:05A |
|
 |
 |
Sep 26 |
1136'4 |
1139'0 |
1133'4 |
1136'4 |
0'2 |
1136'2 |
05:05A |
|
 |
 |
Nov 26 |
1131'0 |
1134'4 |
1128'0 |
1132'6 |
1'2 |
1131'4 |
05:05A |
|
 |
 |
Jan 27 |
1142'0 |
1144'6 |
1139'0 |
1142'4 |
0'6 |
1141'6 |
05:05A |
|
 |
 |
Mar 27 |
1139'0 |
1142'6 |
1137'6 |
1141'0 |
1'4 |
1139'4 |
05:05A |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
|
|
|
571'4 |
0'0 |
572'2 |
05:05A |
|
 |
 |
May 26 |
574'0 |
577'0 |
568'6 |
570'0 |
-4'0 |
574'0 |
05:05A |
|
 |
 |
Jul 26 |
584'0 |
586'4 |
578'0 |
579'2 |
-4'2 |
583'4 |
05:05A |
|
 |
 |
Sep 26 |
596'0 |
598'6 |
590'4 |
591'4 |
-4'4 |
596'0 |
05:05A |
|
 |
 |
Dec 26 |
614'4 |
616'2 |
608'4 |
609'4 |
-4'6 |
614'2 |
05:05A |
|
 |
 |
Mar 27 |
627'2 |
631'2 |
624'0 |
624'6 |
-4'6 |
629'4 |
05:05A |
|
 |
 |
May 27 |
638'4 |
638'4 |
631'6 |
631'6 |
-5'4 |
637'2 |
05:05A |
|
 |
 |
Jul 27 |
635'2 |
635'2 |
633'4 |
633'4 |
0'6 |
632'6 |
05:05A |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Apr 26 |
231.000 |
234.750 |
230.725 |
234.300 |
1.025 |
234.125s |
03/03 |
|
 |
 |
Jun 26 |
227.500 |
230.925 |
227.175 |
230.725 |
1.025 |
230.675s |
03/03 |
|
 |
 |
Aug 26 |
226.150 |
229.075 |
225.500 |
228.975 |
0.725 |
228.900s |
03/03 |
|
 |
 |
Oct 26 |
226.100 |
228.425 |
224.950 |
228.225 |
0.450 |
228.225s |
03/03 |
|
 |
 |
Dec 26 |
226.850 |
229.150 |
225.800 |
228.950 |
0.400 |
228.925s |
03/03 |
|
 |
 |
Feb 27 |
226.925 |
229.200 |
225.950 |
228.900 |
0.425 |
228.950s |
03/03 |
|
 |
 |
Apr 27 |
225.975 |
228.075 |
225.200 |
227.825 |
0.450 |
227.850s |
03/03 |
|
 |
 |
Jun 27 |
218.525 |
220.500 |
217.600 |
220.225 |
0.575 |
220.250s |
03/03 |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Mar 26 |
354.700 |
358.675 |
352.300 |
357.100 |
- 0.075 |
357.200s |
03/03 |
|
 |
 |
Apr 26 |
349.825 |
354.700 |
347.675 |
353.300 |
- 0.025 |
353.300s |
03/03 |
|
 |
 |
May 26 |
345.950 |
350.425 |
343.450 |
349.475 |
- 0.125 |
349.350s |
03/03 |
|
 |
 |
Aug 26 |
346.200 |
350.675 |
343.700 |
349.500 |
0.125 |
349.500s |
03/03 |
|
 |
 |
Sep 26 |
344.875 |
348.725 |
342.000 |
347.925 |
0.150 |
347.750s |
03/03 |
|
 |
 |
Oct 26 |
342.150 |
346.375 |
339.975 |
345.675 |
0.250 |
345.650s |
03/03 |
|
 |
 |
Nov 26 |
338.975 |
343.425 |
337.150 |
342.700 |
0.450 |
342.800s |
03/03 |
|
 |
 |
Jan 27 |
332.000 |
336.650 |
331.475 |
336.000 |
0.225 |
336.000s |
03/03 |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Apr 26 |
95.575 |
96.125 |
94.700 |
95.775 |
0.175 |
95.750s |
03/03 |
|
 |
 |
May 26 |
100.150 |
100.550 |
99.200 |
99.925 |
- 0.100 |
99.925s |
03/03 |
|
 |
 |
Jun 26 |
109.625 |
110.150 |
108.775 |
109.475 |
|
109.475s |
03/03 |
|
 |
 |
Jul 26 |
111.600 |
112.225 |
110.975 |
111.450 |
- 0.200 |
111.400s |
03/03 |
|
 |
 |
Aug 26 |
110.500 |
111.075 |
109.975 |
110.275 |
- 0.375 |
110.225s |
03/03 |
|
 |
 |
Oct 26 |
92.800 |
93.300 |
92.575 |
92.825 |
-0.225 |
92.775s |
03/03 |
|
 |
 |
Dec 26 |
84.225 |
84.250 |
83.875 |
84.225 |
|
84.175s |
03/03 |
|
 |
 |
Feb 27 |
86.400 |
86.475 |
86.100 |
86.450 |
0.025 |
86.425s |
03/03 |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
 |
Indexes |
 |
 |
| Index |
Last |
Chg |
| NYSE Composite |
22998 |
 |
- 415 |
|
 |
 |
|
 |
 |
- Mouse over for last update |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
|
 |
 |
 |
 |
 |
Local Conditions |
 |
 |
Sylvania, GA |
 |
 |
|
 |
 |
 |
 |
 |
 |
 |
| |
 |
 |
 |
|
|
| |
 |
 |
 |
 |
Local Forecast |
 |
 |
Sylvania, GA |
 |
 |

Wednesday
|

Thursday
|

Friday
|

Saturday
|

Sunday
|
High: 76°F Low: 45°F Precip: 0% |
High: 79°F Low: 55°F Precip: 0% |
High: 80°F Low: 59°F Precip: 0% |
High: 80°F Low: 59°F Precip: 40% |
High: 81°F Low: 59°F Precip: 68% |
|
 |
 |
 |
 |
 |
View complete Local Weather |
 |
 |
 |
 |
 |
 |
 |
 |
Calendar |
 |
 |
|
<
|
March 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 |
 |
 |
 |
"A good teacher protects his pupils from his own influence." |
 |
~ |
Bruce Lee, (1940 - 1973), Martial arts actor |
 |
|
 |
 |
 |
 |
 |
My Market Watch |
 |
 |
| Commodities |
| @C6H |
434'2 |
0'0 |
| @S6H |
1156'6 |
1'0 |
| @W6H |
571'4 |
0'0 |
| @O6H |
325'0 |
0'0 |
| Stocks |
| MSFT |
403.9300 |
5.3800 |
| WMT |
127.9100 |
0.8100 |
| XOM |
151.8300 |
- 2.3900 |
| TWX |
|
|
|
 |
 |
 |
 |
|