 |
Quote Ticker |
 |
 |
- CORN (Jul 26) 414'0 0'2
 - CORN (Sep 26) 423'0 0'4
 - CORN (Dec 26) 442'6 0'2
 - CORN (Mar 27) 457'0 0'0
 - CORN (May 27) 466'4 0'4
 - CORN (Jul 27) 473'4 0'6
 - CORN (Sep 27) 466'4 0'2
 - CORN (Dec 27) 472'4 0'0
 - SOYBEANS (Jul 26) 1133'6 3'6
 - SOYBEANS (Aug 26) 1138'0 3'4
 - SOYBEANS (Sep 26) 1136'4 3'2
 - SOYBEANS (Nov 26) 1149'2 2'6
 - SOYBEANS (Jan 27) 1163'0 2'6
 - SOYBEANS (Mar 27) 1169'0 2'2
 - SOYBEANS (May 27) 1177'0 2'6
 - SOYBEANS (Jul 27) 1184'2 2'4
 - WHEAT (Jul 26) 595'2 -0'6
 - WHEAT (Sep 26) 604'4 0'2
 - WHEAT (Dec 26) 622'0 0'2
 - WHEAT (Mar 27) 636'6 0'4
 - WHEAT (May 27) 646'0 0'4
 - WHEAT (Jul 27) 653'0 1'0
 - WHEAT (Sep 27) 663'4 -0'2
 - WHEAT (Dec 27) 680'2 0'0
 - LIVE CATTLE (Jun 26) 255.375 4.675
 - LIVE CATTLE (Aug 26) 249.125 5.950
 - LIVE CATTLE (Oct 26) 242.075 5.200
 - LIVE CATTLE (Dec 26) 240.700 4.850
 - LIVE CATTLE (Feb 27) 240.675 4.525
 - LIVE CATTLE (Apr 27) 240.225 4.300
 - LIVE CATTLE (Jun 27) 233.625 3.875
 - LIVE CATTLE (Aug 27) 230.000 3.650
 - FEEDER CATTLE (Aug 26) 367.625 5.325
 - FEEDER CATTLE (Sep 26) 365.875 5.750
 - FEEDER CATTLE (Oct 26) 362.925 6.325
 - FEEDER CATTLE (Nov 26) 359.425 6.675
 - FEEDER CATTLE (Jan 27) 352.850 6.875
 - FEEDER CATTLE (Mar 27) 348.850 6.875
 - FEEDER CATTLE (Apr 27) 347.600 6.875
 - FEEDER CATTLE (May 27) 344.000 6.075
 - LEAN HOGS (Jul 26) 94.850 -1.775
 - LEAN HOGS (Aug 26) 95.075 -0.725
 - LEAN HOGS (Oct 26) 79.850 -0.300
 - LEAN HOGS (Dec 26) 73.450 0.025
 - LEAN HOGS (Feb 27) 77.325 0.150
 - LEAN HOGS (Apr 27) 82.150 0.300
 - LEAN HOGS (May 27) 85.800 0.200
 - LEAN HOGS (Jun 27) 94.250 0.250

|
 |
 |
 |
 |
 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 26 |
414'2 |
414'6 |
413'4 |
414'0 |
0'2 |
413'6 |
07:58P |
|
 |
 |
Sep 26 |
422'6 |
423'4 |
422'4 |
423'0 |
0'4 |
422'4 |
07:58P |
|
 |
 |
Dec 26 |
442'6 |
443'4 |
442'4 |
442'6 |
0'2 |
442'4 |
07:58P |
|
 |
 |
Mar 27 |
457'0 |
458'0 |
457'0 |
457'0 |
0'0 |
457'0 |
07:59P |
|
 |
 |
May 27 |
466'4 |
467'0 |
466'2 |
466'4 |
0'4 |
466'0 |
07:59P |
|
 |
 |
Jul 27 |
472'6 |
473'4 |
472'6 |
473'4 |
0'6 |
472'6 |
07:58P |
|
 |
 |
Sep 27 |
466'0 |
466'4 |
466'0 |
466'4 |
0'2 |
466'2 |
07:56P |
|
 |
 |
Dec 27 |
472'2 |
473'2 |
472'2 |
472'4 |
0'0 |
472'4 |
07:57P |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 26 |
1130'0 |
1135'0 |
1128'2 |
1133'6 |
3'6 |
1130'0 |
07:58P |
|
 |
 |
Aug 26 |
1133'6 |
1139'2 |
1132'6 |
1138'0 |
3'4 |
1134'4 |
07:58P |
|
 |
 |
Sep 26 |
1131'6 |
1138'0 |
1131'6 |
1136'4 |
3'2 |
1133'2 |
07:58P |
|
 |
 |
Nov 26 |
1146'0 |
1151'2 |
1144'4 |
1149'2 |
2'6 |
1146'4 |
07:58P |
|
 |
 |
Jan 27 |
1158'6 |
1164'6 |
1158'6 |
1163'0 |
2'6 |
1160'2 |
07:58P |
|
 |
 |
Mar 27 |
1165'0 |
1170'6 |
1165'0 |
1169'0 |
2'2 |
1166'6 |
07:58P |
|
 |
 |
May 27 |
1172'0 |
1178'6 |
1171'6 |
1177'0 |
2'6 |
1174'2 |
07:58P |
|
 |
 |
Jul 27 |
1179'2 |
1185'6 |
1179'2 |
1184'2 |
2'4 |
1181'6 |
07:58P |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 26 |
595'6 |
596'0 |
594'0 |
595'2 |
-0'6 |
596'0 |
07:58P |
|
 |
 |
Sep 26 |
603'6 |
605'4 |
603'0 |
604'4 |
0'2 |
604'2 |
07:58P |
|
 |
 |
Dec 26 |
621'6 |
622'6 |
621'0 |
622'0 |
0'2 |
621'6 |
07:58P |
|
 |
 |
Mar 27 |
635'4 |
637'4 |
635'4 |
636'6 |
0'4 |
636'2 |
07:58P |
|
 |
 |
May 27 |
646'2 |
646'2 |
645'0 |
646'0 |
0'4 |
645'4 |
07:58P |
|
 |
 |
Jul 27 |
652'6 |
653'0 |
652'2 |
653'0 |
1'0 |
652'0 |
07:58P |
|
 |
 |
Sep 27 |
|
|
|
663'4 |
-0'2 |
663'6 |
07:58P |
|
 |
 |
Dec 27 |
|
|
|
680'2 |
0'0 |
681'0 |
07:58P |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jun 26 |
250.625 |
255.525 |
250.625 |
255.375 |
4.675 |
255.300s |
01:05P |
|
 |
 |
Aug 26 |
243.250 |
249.450 |
242.950 |
249.125 |
5.950 |
249.200s |
01:05P |
|
 |
 |
Oct 26 |
236.750 |
242.425 |
236.550 |
242.075 |
5.200 |
242.000s |
01:05P |
|
 |
 |
Dec 26 |
235.875 |
241.050 |
235.675 |
240.700 |
4.850 |
240.725s |
02:52P |
|
 |
 |
Feb 27 |
236.175 |
241.200 |
235.850 |
240.675 |
4.525 |
240.650s |
02:55P |
|
 |
 |
Apr 27 |
235.950 |
240.750 |
235.750 |
240.225 |
4.300 |
240.250s |
01:05P |
|
 |
 |
Jun 27 |
229.550 |
234.100 |
229.525 |
233.625 |
3.875 |
233.600s |
01:05P |
|
 |
 |
Aug 27 |
226.375 |
230.325 |
226.375 |
230.000 |
3.650 |
230.025s |
01:05P |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Aug 26 |
361.075 |
367.900 |
360.200 |
367.625 |
5.325 |
366.875s |
01:05P |
|
 |
 |
Sep 26 |
359.250 |
366.175 |
358.125 |
365.875 |
5.750 |
365.275s |
02:41P |
|
 |
 |
Oct 26 |
355.200 |
363.275 |
354.750 |
362.925 |
6.325 |
362.425s |
02:31P |
|
 |
 |
Nov 26 |
351.675 |
359.825 |
351.000 |
359.425 |
6.675 |
359.100s |
01:05P |
|
 |
 |
Jan 27 |
346.500 |
353.100 |
346.500 |
352.850 |
6.875 |
352.725s |
01:05P |
|
 |
 |
Mar 27 |
343.025 |
348.850 |
343.025 |
348.850 |
6.875 |
348.650s |
01:05P |
|
 |
 |
Apr 27 |
343.400 |
347.600 |
343.400 |
347.600 |
6.875 |
347.475s |
01:05P |
|
 |
 |
May 27 |
344.000 |
344.000 |
344.000 |
344.000 |
6.075 |
344.950s |
01:05P |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 26 |
96.375 |
96.725 |
94.750 |
94.850 |
-1.775 |
94.800s |
01:05P |
|
 |
 |
Aug 26 |
95.625 |
96.575 |
95.000 |
95.075 |
-0.725 |
95.050s |
01:05P |
|
 |
 |
Oct 26 |
80.225 |
80.850 |
79.850 |
79.850 |
-0.300 |
79.925s |
01:05P |
|
 |
 |
Dec 26 |
73.575 |
74.125 |
73.300 |
73.450 |
0.025 |
73.575s |
01:05P |
|
 |
 |
Feb 27 |
77.450 |
77.800 |
77.025 |
77.325 |
0.150 |
77.450s |
01:05P |
|
 |
 |
Apr 27 |
82.000 |
82.425 |
81.650 |
82.150 |
0.300 |
82.300s |
01:05P |
|
 |
 |
May 27 |
|
|
|
85.800 |
0.200 |
85.775s |
01:05P |
|
 |
 |
Jun 27 |
93.975 |
94.425 |
93.750 |
94.250 |
0.250 |
94.375s |
01:05P |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
 |
Indexes |
 |
 |
| Index |
Last |
Chg |
| NYSE Composite |
23704 |
 |
31 |
|
 |
 |
|
 |
 |
- Mouse over for last update |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
|
 |
 |
 |
 |
 |
Local Conditions |
 |
 |
Sylvania, GA |
 |
 |
|
 |
 |
 |
 |
 |
 |
 |
| |
 |
 |
 |
|
|
| |
 |
 |
 |
 |
Local Forecast |
 |
 |
Sylvania, GA |
 |
 |

Wednesday
|

Thursday
|

Friday
|

Saturday
|

Sunday
|
High: 83°F Low: 68°F Precip: 74% |
High: 88°F Low: 72°F Precip: 59% |
High: 85°F Low: 69°F Precip: 80% |
High: 86°F Low: 68°F Precip: 51% |
High: 89°F Low: 66°F Precip: 40% |
|
 |
 |
 |
 |
 |
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 |
 |
 |
 |
"A word to the wise ain't necessary -- it's the stupid ones that need the advice." |
|
 |
 |
 |
 |
 |
My Market Watch |
 |
 |
| Commodities |
| @C6N |
414'0 |
0'2 |
| @S6N |
1133'6 |
3'6 |
| @W6N |
595'2 |
-0'6 |
| @O6N |
307'0 |
2'4 |
| Stocks |
| MSFT |
393.8300 |
- 5.9300 |
| WMT |
121.0300 |
0.2100 |
| XOM |
141.8600 |
0.9400 |
| TWX |
|
|
|
 |
 |
 |
 |
|