 |
Quote Ticker |
 |
 |
- CORN (May 25) 440'0 0'0
 - CORN (Jul 25) 444'6 -3'2
 - CORN (Sep 25) 430'0 -2'6
 - CORN (Dec 25) 442'2 -3'2
 - CORN (Mar 26) 457'0 -2'6
 - CORN (May 26) 465'6 -2'6
 - CORN (Jul 26) 470'6 -3'0
 - CORN (Sep 26) 455'6 -2'0
 - SOYBEANS (May 25) 1065'0 0'0
 - SOYBEANS (Jul 25) 1066'2 -5'0
 - SOYBEANS (Aug 25) 1063'6 -4'4
 - SOYBEANS (Sep 25) 1046'4 -6'0
 - SOYBEANS (Nov 25) 1052'4 -5'0
 - SOYBEANS (Jan 26) 1063'0 -5'4
 - SOYBEANS (Mar 26) 1067'6 -5'2
 - SOYBEANS (May 26) 1075'2 -5'0
 - WHEAT (May 25) 511'0 0'0
 - WHEAT (Jul 25) 508'4 -6'6
 - WHEAT (Sep 25) 523'0 -6'6
 - WHEAT (Dec 25) 545'4 -6'2
 - WHEAT (Mar 26) 565'4 -5'4
 - WHEAT (May 26) 576'4 -5'6
 - WHEAT (Jul 26) 583'2 -6'0
 - WHEAT (Sep 26) 596'0 -6'0
 - LIVE CATTLE (Jun 25) 216.425 - 0.400
 - LIVE CATTLE (Aug 25) 210.825 - 0.775
 - LIVE CATTLE (Oct 25) 207.900 - 0.550
 - LIVE CATTLE (Dec 25) 208.000 - 0.375
 - LIVE CATTLE (Feb 26) 208.325 - 0.475
 - LIVE CATTLE (Apr 26) 208.300 - 0.450
 - LIVE CATTLE (Jun 26) 201.850 1.850
 - LIVE CATTLE (Aug 26) 198.850 2.000
 - FEEDER CATTLE (May 25) 302.700 - 0.400
 - FEEDER CATTLE (Aug 25) 305.100 - 1.275
 - FEEDER CATTLE (Sep 25) 303.750 - 1.350
 - FEEDER CATTLE (Oct 25) 301.575 - 1.225
 - FEEDER CATTLE (Nov 25) 298.500 - 1.325
 - FEEDER CATTLE (Jan 26) 292.900 - 1.325
 - FEEDER CATTLE (Mar 26) 289.400 - 1.275
 - FEEDER CATTLE (Apr 26) 289.750 3.775
 - LEAN HOGS (May 25) 90.675 -0.050
 - LEAN HOGS (Jun 25) 97.825 -0.475
 - LEAN HOGS (Jul 25) 102.150 - 0.325
 - LEAN HOGS (Aug 25) 101.150 - 0.175
 - LEAN HOGS (Oct 25) 85.400
 - LEAN HOGS (Dec 25) 77.900
 - LEAN HOGS (Feb 26) 81.100 -0.075
 - LEAN HOGS (Apr 26) 84.800 -0.075

|
 |
 |
 |
 |
 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 25 |
|
|
|
440'0 |
0'0 |
440'2 |
08:43A |
|
 |
 |
Jul 25 |
448'0 |
448'0 |
443'0 |
444'6 |
-3'2 |
448'0 |
08:42A |
|
 |
 |
Sep 25 |
432'6 |
434'0 |
429'2 |
430'0 |
-2'6 |
432'6 |
08:42A |
|
 |
 |
Dec 25 |
445'2 |
446'4 |
441'4 |
442'2 |
-3'2 |
445'4 |
08:42A |
|
 |
 |
Mar 26 |
459'6 |
461'0 |
456'0 |
457'0 |
-2'6 |
459'6 |
08:43A |
|
 |
 |
May 26 |
468'4 |
469'4 |
464'6 |
465'6 |
-2'6 |
468'4 |
08:43A |
|
 |
 |
Jul 26 |
473'2 |
474'6 |
470'0 |
470'6 |
-3'0 |
473'6 |
08:43A |
|
 |
 |
Sep 26 |
458'4 |
458'4 |
455'4 |
455'6 |
-2'0 |
457'6 |
08:43A |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 25 |
|
|
|
1065'0 |
0'0 |
1066'0 |
08:43A |
|
 |
 |
Jul 25 |
1069'4 |
1070'4 |
1064'6 |
1066'2 |
-5'0 |
1071'2 |
08:43A |
|
 |
 |
Aug 25 |
1066'0 |
1067'6 |
1062'2 |
1063'6 |
-4'4 |
1068'2 |
08:43A |
|
 |
 |
Sep 25 |
1050'0 |
1051'4 |
1045'2 |
1046'4 |
-6'0 |
1052'4 |
08:43A |
|
 |
 |
Nov 25 |
1056'0 |
1056'4 |
1051'0 |
1052'4 |
-5'0 |
1057'4 |
08:43A |
|
 |
 |
Jan 26 |
1067'4 |
1067'4 |
1061'6 |
1063'0 |
-5'4 |
1068'4 |
08:43A |
|
 |
 |
Mar 26 |
1071'2 |
1071'2 |
1066'0 |
1067'6 |
-5'2 |
1073'0 |
08:43A |
|
 |
 |
May 26 |
1077'4 |
1078'6 |
1073'6 |
1075'2 |
-5'0 |
1080'2 |
08:43A |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 25 |
|
|
|
511'0 |
0'0 |
499'0 |
08:43A |
|
 |
 |
Jul 25 |
514'4 |
515'0 |
506'2 |
508'4 |
-6'6 |
515'2 |
08:43A |
|
 |
 |
Sep 25 |
529'2 |
529'2 |
521'2 |
523'0 |
-6'6 |
529'6 |
08:43A |
|
 |
 |
Dec 25 |
551'2 |
551'6 |
543'6 |
545'4 |
-6'2 |
551'6 |
08:43A |
|
 |
 |
Mar 26 |
571'4 |
571'6 |
563'6 |
565'4 |
-5'4 |
571'0 |
08:43A |
|
 |
 |
May 26 |
580'2 |
581'6 |
575'4 |
576'4 |
-5'6 |
582'2 |
08:43A |
|
 |
 |
Jul 26 |
590'0 |
590'0 |
583'2 |
583'2 |
-6'0 |
589'2 |
08:43A |
|
 |
 |
Sep 26 |
601'4 |
601'4 |
596'0 |
596'0 |
-6'0 |
602'0 |
08:43A |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jun 25 |
216.850 |
216.925 |
216.000 |
216.425 |
- 0.400 |
216.825 |
08:43A |
|
 |
 |
Aug 25 |
211.475 |
211.575 |
210.600 |
210.825 |
- 0.775 |
211.600 |
08:43A |
|
 |
 |
Oct 25 |
208.400 |
208.500 |
207.675 |
207.900 |
- 0.550 |
208.450 |
08:43A |
|
 |
 |
Dec 25 |
208.350 |
208.475 |
207.725 |
208.000 |
- 0.375 |
208.375 |
08:43A |
|
 |
 |
Feb 26 |
208.850 |
208.950 |
208.100 |
208.325 |
- 0.475 |
208.800 |
08:43A |
|
 |
 |
Apr 26 |
208.750 |
208.950 |
208.025 |
208.300 |
- 0.450 |
208.750 |
08:43A |
|
 |
 |
Jun 26 |
202.000 |
202.350 |
201.125 |
201.850 |
1.850 |
201.825s |
08:43A |
|
 |
 |
Aug 26 |
198.325 |
199.300 |
198.175 |
198.850 |
2.000 |
198.850s |
08:43A |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 25 |
303.300 |
303.300 |
302.050 |
302.700 |
- 0.400 |
303.100 |
08:43A |
|
 |
 |
Aug 25 |
306.500 |
306.725 |
304.325 |
305.100 |
- 1.275 |
306.375 |
08:43A |
|
 |
 |
Sep 25 |
305.125 |
305.375 |
303.225 |
303.750 |
- 1.350 |
305.100 |
08:43A |
|
 |
 |
Oct 25 |
303.000 |
303.000 |
300.975 |
301.575 |
- 1.225 |
302.800 |
08:43A |
|
 |
 |
Nov 25 |
299.750 |
299.750 |
298.050 |
298.500 |
- 1.325 |
299.825 |
08:43A |
|
 |
 |
Jan 26 |
294.200 |
294.275 |
292.575 |
292.900 |
- 1.325 |
294.225 |
08:43A |
|
 |
 |
Mar 26 |
289.300 |
289.400 |
289.300 |
289.400 |
- 1.275 |
290.675 |
08:43A |
|
 |
 |
Apr 26 |
288.050 |
289.850 |
287.750 |
289.750 |
3.775 |
289.825s |
08:43A |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 25 |
90.600 |
90.800 |
90.550 |
90.675 |
-0.050 |
90.725 |
08:43A |
|
 |
 |
Jun 25 |
97.925 |
98.300 |
97.575 |
97.825 |
-0.475 |
98.300 |
08:43A |
|
 |
 |
Jul 25 |
101.950 |
102.475 |
101.650 |
102.150 |
- 0.325 |
102.475 |
08:43A |
|
 |
 |
Aug 25 |
100.975 |
101.550 |
100.775 |
101.150 |
- 0.175 |
101.325 |
08:43A |
|
 |
 |
Oct 25 |
85.000 |
85.525 |
85.000 |
85.400 |
|
85.400 |
08:43A |
|
 |
 |
Dec 25 |
77.825 |
77.925 |
77.725 |
77.900 |
|
77.900 |
08:43A |
|
 |
 |
Feb 26 |
81.100 |
81.175 |
81.100 |
81.100 |
-0.075 |
81.175 |
08:43A |
|
 |
 |
Apr 26 |
84.850 |
84.875 |
84.800 |
84.800 |
-0.075 |
84.875 |
08:43A |
|
 |
 |
My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
 |
Indexes |
 |
 |
Index |
Last |
Chg |
NYSE Composite |
19711 |
 |
392 |
|
 |
 |
|
 |
 |
- Mouse over for last update |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
|
 |
 |
 |
 |
 |
Local Conditions |
 |
 |
Sylvania, GA |
 |
 |
|
 |
 |
 |
 |
 |
 |
 |
|
 |
 |
 |
|
|
 |
 |
 |
 |
Local Forecast |
 |
 |
Sylvania, GA |
 |
 |

Tuesday
|

Wednesday
|

Thursday
|

Friday
|

Saturday
|
High: 81°F Low: 66°F Precip: 51% |
High: 84°F Low: 61°F Precip: 39% |
High: 89°F Low: 64°F Precip: 0% |
High: 93°F Low: 67°F Precip: 0% |
High: 92°F Low: 69°F Precip: 0% |
|
 |
 |
 |
 |
 |
View complete Local Weather |
 |
 |
 |
 |
 |
 |
 |
 |
Calendar |
 |
 |
<
|
May 2025
|
>
|
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 |
 |
 |
 |
"Everyone is trying to accomplish something big, not realizing that life is made up of little things." |
|
 |
 |
 |
 |
 |
My Market Watch |
 |
 |
Commodities |
@C5K |
440'0 |
0'0 |
@S5K |
1065'0 |
0'0 |
@W5K |
511'0 |
0'0 |
@O5K |
400'0 |
0'0 |
Stocks |
MSFT |
447.5500 |
- 1.7100 |
WMT |
96.7300 |
-0.0200 |
XOM |
109.3100 |
0.1500 |
TWX |
|
|
|
 |
 |
 |
 |
|