Quote Ticker
CORN (Sep 26) 443'2 -6'0 CORN (Dec 26) 466'2 -6'2 CORN (Mar 27) 482'0 -6'2 CORN (May 27) 491'2 -5'6 CORN (Jul 27) 495'4 -5'4 CORN (Sep 27) 484'0 -2'6 CORN (Dec 27) 489'6 -2'6 CORN (Mar 28) 501'6 -2'0 SOYBEANS (Aug 26) 1152'6 -16'0 SOYBEANS (Sep 26) 1156'0 -17'6 SOYBEANS (Nov 26) 1174'0 -18'2 SOYBEANS (Jan 27) 1189'0 -18'0 SOYBEANS (Mar 27) 1195'4 -16'2 SOYBEANS (May 27) 1202'0 -15'6 SOYBEANS (Jul 27) 1207'0 -14'6 SOYBEANS (Aug 27) 1193'2 -12'2 WHEAT (Sep 26) 637'0 -14'0 WHEAT (Dec 26) 656'0 -13'2 WHEAT (Mar 27) 672'2 -13'0 WHEAT (May 27) 679'4 -13'0 WHEAT (Jul 27) 677'4 -13'2 WHEAT (Sep 27) 684'0 -12'4 WHEAT (Dec 27) 695'0 -12'4 WHEAT (Mar 28) 704'4 -9'4 LIVE CATTLE (Aug 26) 230.800 - 0.300 LIVE CATTLE (Oct 26) 226.525 - 0.200 LIVE CATTLE (Dec 26) 226.150 - 0.075 LIVE CATTLE (Feb 27) 226.200 - 0.300 LIVE CATTLE (Apr 27) 226.050 - 0.375 LIVE CATTLE (Jun 27) 218.000 - 0.425 LIVE CATTLE (Aug 27) 213.075 - 0.300 LIVE CATTLE (Oct 27) 211.975 0.425 FEEDER CATTLE (Aug 26) 347.800 - 0.025 FEEDER CATTLE (Sep 26) 342.775 0.225 FEEDER CATTLE (Oct 26) 333.525 - 0.175 FEEDER CATTLE (Nov 26) 326.200 - 0.850 FEEDER CATTLE (Jan 27) 318.375 - 1.150 FEEDER CATTLE (Mar 27) 314.100 - 1.400 FEEDER CATTLE (Apr 27) 313.500 - 1.525 FEEDER CATTLE (May 27) 312.000 - 1.800 LEAN HOGS (Aug 26) 97.700 0.175 LEAN HOGS (Oct 26) 83.475 -0.200 LEAN HOGS (Dec 26) 74.900 -0.450 LEAN HOGS (Feb 27) 78.475 -0.350 LEAN HOGS (Apr 27) 83.400 -0.300 LEAN HOGS (May 27) 86.825 -0.400 LEAN HOGS (Jun 27) 95.350 -0.225 LEAN HOGS (Jul 27) 96.050 -0.275
Futures
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
450'4
452'0
443'0
443'2
-6'0
449'2
09:35A
Dec 26
474'0
475'2
465'6
466'2
-6'2
472'4
09:35A
Mar 27
489'4
490'6
481'4
482'0
-6'2
488'2
09:35A
May 27
499'2
499'2
490'4
491'2
-5'6
497'0
09:35A
Jul 27
502'0
503'4
495'2
495'4
-5'4
501'0
09:35A
Sep 27
487'2
488'0
482'2
484'0
-2'6
486'6
09:35A
Dec 27
493'0
493'6
488'2
489'6
-2'6
492'4
09:35A
Mar 28
503'2
503'4
499'6
501'6
-2'0
503'6
09:35A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
1172'0
1173'0
1152'6
1152'6
-16'0
1168'6
09:35A
Sep 26
1174'4
1177'0
1155'2
1156'0
-17'6
1173'6
09:35A
Nov 26
1193'2
1195'2
1173'0
1174'0
-18'2
1192'2
09:35A
Jan 27
1208'4
1209'6
1188'2
1189'0
-18'0
1207'0
09:35A
Mar 27
1214'2
1214'2
1194'0
1195'4
-16'2
1211'6
09:35A
May 27
1219'6
1220'0
1201'0
1202'0
-15'6
1217'6
09:35A
Jul 27
1223'6
1224'4
1206'4
1207'0
-14'6
1221'6
09:35A
Aug 27
1208'2
1208'2
1191'6
1193'2
-12'2
1205'4
09:35A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
652'0
659'4
636'2
637'0
-14'0
651'0
09:35A
Dec 26
670'4
677'2
655'0
656'0
-13'2
669'2
09:35A
Mar 27
687'2
692'4
671'4
672'2
-13'0
685'2
09:35A
May 27
692'4
698'4
679'2
679'4
-13'0
692'4
09:35A
Jul 27
691'4
695'4
677'2
677'4
-13'2
690'6
09:35A
Sep 27
695'6
700'2
683'6
684'0
-12'4
696'4
09:35A
Dec 27
705'2
711'2
694'4
695'0
-12'4
707'4
09:35A
Mar 28
704'4
704'4
704'4
704'4
-9'4
714'0
09:35A
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
230.875
232.000
230.325
230.800
- 0.300
231.100
09:35A
Oct 26
226.150
227.400
225.500
226.525
- 0.200
226.725
09:35A
Dec 26
225.550
226.800
224.975
226.150
- 0.075
226.225
09:35A
Feb 27
225.500
226.950
225.100
226.200
- 0.300
226.500
09:35A
Apr 27
225.750
226.825
225.125
226.050
- 0.375
226.425
09:35A
Jun 27
217.650
218.775
217.050
218.000
- 0.425
218.425
09:35A
Aug 27
212.400
213.700
212.000
213.075
- 0.300
213.375
09:36A
Oct 27
210.600
212.025
210.600
211.975
0.425
211.550
09:36A
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
347.350
349.575
345.300
347.800
- 0.025
347.825
09:35A
Sep 26
342.000
344.300
339.900
342.775
0.225
342.550
09:35A
Oct 26
332.850
335.150
331.500
333.525
- 0.175
333.700
09:35A
Nov 26
327.000
328.300
324.925
326.200
- 0.850
327.050
09:35A
Jan 27
318.950
320.700
317.775
318.375
- 1.150
319.525
09:35A
Mar 27
315.000
316.400
313.875
314.100
- 1.400
315.500
09:35A
Apr 27
314.000
315.475
313.225
313.500
- 1.525
315.025
09:35A
May 27
313.000
313.500
312.000
312.000
- 1.800
313.800
09:35A
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
97.600
97.850
97.375
97.700
0.175
97.525
09:35A
Oct 26
83.475
84.175
83.050
83.475
-0.200
83.675
09:35A
Dec 26
75.175
75.550
74.575
74.900
-0.450
75.350
09:35A
Feb 27
78.725
79.050
78.250
78.475
-0.350
78.825
09:35A
Apr 27
83.675
83.725
83.175
83.400
-0.300
83.700
09:35A
May 27
87.200
87.200
86.825
86.825
-0.400
87.225
09:35A
Jun 27
95.625
95.650
95.125
95.350
-0.225
95.575
09:36A
Jul 27
96.325
96.350
95.875
96.050
-0.275
96.325
09:36A
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Indexes
Index
Last
Chg
NYSE Composite
24309
54
- Mouse over for last update
Local Conditions
Sylvania, GA
Local Forecast
Sylvania, GA
Tuesday
Wednesday
Thursday
Friday
Saturday
High: 88 °F Low: 70 °F Precip: 40 %
High: 89 °F Low: 70 °F Precip: 40 %
High: 89 °F Low: 71 °F Precip: 44 %
High: 89 °F Low: 70 °F Precip: 40 %
High: 89 °F Low: 69 °F Precip: 40 %
View complete Local Weather
Calendar
<
August 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
"I love the man that can smile in trouble, that can gather strength from distress, and grow brave by reflection. 'Tis the business of little minds to shrink, but he whose heart is firm, and whose conscience approves his conduct, will pursue his principles unto death."
My Market Watch
Commodities
@C6U
443'2
-6'0
@S6Q
1152'6
-16'0
@W6U
637'0
-14'0
@O6U
314'4
-1'4
Stocks
MSFT
493.9800
6.3300
WMT
110.1400
- 0.5700
XOM
152.2450
- 2.8150
TWX