 |
Quote Ticker |
 |
 |
- CORN (Dec 26) 531'2 -5'4
 - CORN (Mar 27) 546'0 -5'0
 - CORN (May 27) 553'0 -4'6
 - CORN (Jul 27) 555'4 -4'2
 - CORN (Sep 27) 525'6 -3'2
 - CORN (Dec 27) 528'4 -3'2
 - CORN (Mar 28) 541'6 -1'6
 - CORN (May 28) 548'2 -2'0
 - SOYBEANS (Nov 26) 1319'2 -6'2
 - SOYBEANS (Jan 27) 1335'4 -5'6
 - SOYBEANS (Mar 27) 1343'4 -5'2
 - SOYBEANS (May 27) 1350'2 -5'0
 - SOYBEANS (Jul 27) 1354'2 -5'0
 - SOYBEANS (Aug 27) 1336'2 -4'6
 - SOYBEANS (Sep 27) 1293'4 -5'0
 - SOYBEANS (Nov 27) 1278'4 -3'6
 - WHEAT (Dec 26) 709'2 -8'0
 - WHEAT (Mar 27) 725'6 -7'4
 - WHEAT (May 27) 733'6 -7'4
 - WHEAT (Jul 27) 733'6 -6'2
 - WHEAT (Sep 27) 739'2 -5'6
 - WHEAT (Dec 27) 749'6 -5'2
 - WHEAT (Mar 28) 755'6 -5'4
 - WHEAT (May 28) 753'0 -5'0
 - LIVE CATTLE (Oct 26) 218.725 - 2.175
 - LIVE CATTLE (Dec 26) 219.350 - 2.550
 - LIVE CATTLE (Feb 27) 220.450 - 2.550
 - LIVE CATTLE (Apr 27) 221.600 - 2.475
 - LIVE CATTLE (Jun 27) 216.300 - 2.225
 - LIVE CATTLE (Aug 27) 213.050 - 2.050
 - LIVE CATTLE (Oct 27) 211.900 - 1.700
 - LIVE CATTLE (Dec 27) 212.600 - 1.525
 - FEEDER CATTLE (Sep 26) 337.475 - 0.200
 - FEEDER CATTLE (Oct 26) 328.125 - 2.225
 - FEEDER CATTLE (Nov 26) 323.475 - 2.900
 - FEEDER CATTLE (Jan 27) 314.900 - 3.400
 - FEEDER CATTLE (Mar 27) 310.775 - 3.550
 - FEEDER CATTLE (Apr 27) 310.425 - 3.550
 - FEEDER CATTLE (May 27) 309.725 - 3.475
 - FEEDER CATTLE (Aug 27) 311.500 - 3.250
 - LEAN HOGS (Oct 26) 79.225 1.125
 - LEAN HOGS (Dec 26) 70.925 1.200
 - LEAN HOGS (Feb 27) 72.400 1.200
 - LEAN HOGS (Apr 27) 77.525 0.775
 - LEAN HOGS (May 27) 81.925 0.350
 - LEAN HOGS (Jun 27) 90.400 0.375
 - LEAN HOGS (Jul 27) 92.225 0.325
 - LEAN HOGS (Aug 27) 92.050 0.325

|
 |
 |
 |
 |
 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Dec 26 |
536'0 |
536'2 |
530'6 |
531'2 |
-5'4 |
536'6 |
02:04A |
|
 |
 |
Mar 27 |
550'4 |
550'4 |
545'4 |
546'0 |
-5'0 |
551'0 |
02:04A |
|
 |
 |
May 27 |
557'0 |
557'2 |
552'6 |
553'0 |
-4'6 |
557'6 |
02:04A |
|
 |
 |
Jul 27 |
558'6 |
559'2 |
554'6 |
555'4 |
-4'2 |
559'6 |
02:04A |
|
 |
 |
Sep 27 |
527'4 |
528'0 |
525'2 |
525'6 |
-3'2 |
529'0 |
02:04A |
|
 |
 |
Dec 27 |
530'4 |
531'2 |
528'4 |
528'4 |
-3'2 |
531'6 |
02:04A |
|
 |
 |
Mar 28 |
542'4 |
542'4 |
541'4 |
541'6 |
-1'6 |
543'4 |
02:04A |
|
 |
 |
May 28 |
548'4 |
548'4 |
548'2 |
548'2 |
-2'0 |
550'2 |
02:03A |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Nov 26 |
1324'6 |
1327'2 |
1318'4 |
1319'2 |
-6'2 |
1325'4 |
02:03A |
|
 |
 |
Jan 27 |
1340'0 |
1342'4 |
1334'4 |
1335'4 |
-5'6 |
1341'2 |
02:03A |
|
 |
 |
Mar 27 |
1347'4 |
1350'2 |
1342'4 |
1343'4 |
-5'2 |
1348'6 |
02:03A |
|
 |
 |
May 27 |
1353'6 |
1356'2 |
1348'6 |
1350'2 |
-5'0 |
1355'2 |
02:03A |
|
 |
 |
Jul 27 |
1356'0 |
1359'6 |
1352'6 |
1354'2 |
-5'0 |
1359'2 |
02:03A |
|
 |
 |
Aug 27 |
1338'4 |
1341'2 |
1335'0 |
1336'2 |
-4'6 |
1341'0 |
02:03A |
|
 |
 |
Sep 27 |
1297'4 |
1298'0 |
1293'4 |
1293'4 |
-5'0 |
1298'4 |
02:03A |
|
 |
 |
Nov 27 |
1280'0 |
1283'0 |
1278'0 |
1278'4 |
-3'6 |
1282'2 |
02:03A |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Dec 26 |
716'6 |
717'6 |
707'6 |
709'2 |
-8'0 |
717'2 |
02:03A |
|
 |
 |
Mar 27 |
733'2 |
733'6 |
724'2 |
725'6 |
-7'4 |
733'2 |
02:04A |
|
 |
 |
May 27 |
741'0 |
741'2 |
732'4 |
733'6 |
-7'4 |
741'2 |
02:04A |
|
 |
 |
Jul 27 |
740'4 |
741'0 |
732'4 |
733'6 |
-6'2 |
740'0 |
02:04A |
|
 |
 |
Sep 27 |
745'4 |
745'4 |
738'0 |
739'2 |
-5'6 |
745'0 |
02:04A |
|
 |
 |
Dec 27 |
755'0 |
755'0 |
748'2 |
749'6 |
-5'2 |
755'0 |
02:04A |
|
 |
 |
Mar 28 |
755'6 |
755'6 |
755'6 |
755'6 |
-5'4 |
761'2 |
02:03A |
|
 |
 |
May 28 |
752'6 |
753'0 |
752'6 |
753'0 |
-5'0 |
758'0 |
02:04A |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Oct 26 |
221.375 |
221.475 |
218.075 |
218.725 |
- 2.175 |
218.775s |
09/22 |
|
 |
 |
Dec 26 |
222.375 |
222.675 |
218.775 |
219.350 |
- 2.550 |
219.450s |
09/22 |
|
 |
 |
Feb 27 |
223.425 |
223.800 |
220.050 |
220.450 |
- 2.550 |
220.550s |
09/22 |
|
 |
 |
Apr 27 |
224.550 |
224.850 |
221.300 |
221.600 |
- 2.475 |
221.700s |
09/22 |
|
 |
 |
Jun 27 |
218.900 |
219.100 |
216.025 |
216.300 |
- 2.225 |
216.450s |
09/22 |
|
 |
 |
Aug 27 |
215.450 |
215.700 |
212.700 |
213.050 |
- 2.050 |
213.175s |
09/22 |
|
 |
 |
Oct 27 |
214.200 |
214.200 |
211.500 |
211.900 |
- 1.700 |
212.100s |
09/22 |
|
 |
 |
Dec 27 |
214.250 |
214.400 |
212.425 |
212.600 |
- 1.525 |
212.750s |
09/22 |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Sep 26 |
338.000 |
338.200 |
336.775 |
337.475 |
- 0.200 |
337.275s |
09/22 |
|
 |
 |
Oct 26 |
330.750 |
331.600 |
326.850 |
328.125 |
- 2.225 |
328.025s |
09/22 |
|
 |
 |
Nov 26 |
327.100 |
327.425 |
322.200 |
323.475 |
- 2.900 |
323.200s |
09/22 |
|
 |
 |
Jan 27 |
318.250 |
319.000 |
314.000 |
314.900 |
- 3.400 |
314.750s |
09/22 |
|
 |
 |
Mar 27 |
314.500 |
314.925 |
309.975 |
310.775 |
- 3.550 |
310.425s |
09/22 |
|
 |
 |
Apr 27 |
314.750 |
314.750 |
310.000 |
310.425 |
- 3.550 |
310.225s |
09/22 |
|
 |
 |
May 27 |
312.325 |
313.250 |
309.025 |
309.725 |
- 3.475 |
309.275s |
09/22 |
|
 |
 |
Aug 27 |
313.825 |
315.000 |
310.575 |
311.500 |
- 3.250 |
311.225s |
09/22 |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Oct 26 |
78.700 |
79.475 |
78.500 |
79.225 |
1.125 |
79.275s |
09/22 |
|
 |
 |
Dec 26 |
70.600 |
71.625 |
70.300 |
70.925 |
1.200 |
71.000s |
09/22 |
|
 |
 |
Feb 27 |
72.300 |
72.875 |
71.725 |
72.400 |
1.200 |
72.550s |
09/22 |
|
 |
 |
Apr 27 |
77.075 |
77.825 |
77.025 |
77.525 |
0.775 |
77.550s |
09/22 |
|
 |
 |
May 27 |
81.625 |
82.075 |
81.625 |
81.925 |
0.350 |
81.975s |
09/22 |
|
 |
 |
Jun 27 |
90.475 |
90.725 |
90.275 |
90.400 |
0.375 |
90.500s |
09/22 |
|
 |
 |
Jul 27 |
92.325 |
92.475 |
92.075 |
92.225 |
0.325 |
92.250s |
09/22 |
|
 |
 |
Aug 27 |
92.050 |
92.250 |
91.925 |
92.050 |
0.325 |
92.125s |
09/22 |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
 |
Indexes |
 |
 |
| Index |
Last |
Chg |
| NYSE Composite |
24029 |
 |
- 57 |
|
 |
 |
|
 |
 |
- Mouse over for last update |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
|
 |
 |
 |
 |
 |
Local Conditions |
 |
 |
Sylvania, GA |
 |
 |
|
 |
 |
 |
 |
 |
 |
 |
| |
 |
 |
 |
|
|
| |
 |
 |
 |
 |
Local Forecast |
 |
 |
Sylvania, GA |
 |
 |

Wednesday
|

Thursday
|

Friday
|

Saturday
|

Sunday
|
High: 83°F Low: 69°F Precip: 40% |
High: 76°F Low: 62°F Precip: 20% |
High: 77°F Low: 55°F Precip: 0% |
High: 79°F Low: 50°F Precip: 0% |
High: 81°F Low: 52°F Precip: 0% |
|
 |
 |
 |
 |
 |
View complete Local Weather |
 |
 |
 |
 |
 |
 |
 |
 |
Calendar |
 |
 |
|
<
|
September 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 |
 |
 |
 |
"Foolish consistency is the hobgoblin of little minds." |
|
 |
 |
 |
 |
 |
My Market Watch |
 |
 |
| Commodities |
| @C6Z |
531'2 |
-5'4 |
| @S6X |
1319'2 |
-6'2 |
| @W6Z |
709'2 |
-8'0 |
| @O6Z |
412'0 |
-2'4 |
| Stocks |
| MSFT |
498.0000 |
- 3.6100 |
| WMT |
110.1200 |
2.6800 |
| XOM |
158.7100 |
0.4100 |
| TWX |
|
|
|
 |
 |
 |
 |
|