 |
Quote Ticker |
 |
 |
- CORN (Sep 26) 510'0 -0'2
 - CORN (Dec 26) 533'2 3'0
 - CORN (Mar 27) 548'2 2'6
 - CORN (May 27) 555'6 2'6
 - CORN (Jul 27) 559'0 2'6
 - CORN (Sep 27) 531'0 2'4
 - CORN (Dec 27) 534'6 2'6
 - CORN (Mar 28) 545'6 2'2
 - SOYBEANS (Sep 26) 1285'2 5'0
 - SOYBEANS (Nov 26) 1308'0 11'4
 - SOYBEANS (Jan 27) 1323'6 11'6
 - SOYBEANS (Mar 27) 1331'2 12'4
 - SOYBEANS (May 27) 1336'6 11'6
 - SOYBEANS (Jul 27) 1340'6 12'2
 - SOYBEANS (Aug 27) 1321'6 11'6
 - SOYBEANS (Sep 27) 1279'2 10'2
 - WHEAT (Sep 26) 711'0 0'0
 - WHEAT (Dec 26) 722'0 -3'2
 - WHEAT (Mar 27) 739'0 -2'2
 - WHEAT (May 27) 747'6 -1'4
 - WHEAT (Jul 27) 744'4 -1'2
 - WHEAT (Sep 27) 747'0 -0'2
 - WHEAT (Dec 27) 753'2 0'2
 - WHEAT (Mar 28) 751'4 -4'2
 - LIVE CATTLE (Oct 26) 221.975 2.300
 - LIVE CATTLE (Dec 26) 224.875 2.650
 - LIVE CATTLE (Feb 27) 226.150 2.150
 - LIVE CATTLE (Apr 27) 227.475 2.000
 - LIVE CATTLE (Jun 27) 221.750 2.175
 - LIVE CATTLE (Aug 27) 218.500 2.400
 - LIVE CATTLE (Oct 27) 217.175 2.500
 - LIVE CATTLE (Dec 27) 217.075 1.825
 - FEEDER CATTLE (Sep 26) 342.825 5.000
 - FEEDER CATTLE (Oct 26) 336.850 4.350
 - FEEDER CATTLE (Nov 26) 332.025 3.850
 - FEEDER CATTLE (Jan 27) 323.875 3.175
 - FEEDER CATTLE (Mar 27) 319.975 2.600
 - FEEDER CATTLE (Apr 27) 319.950 2.675
 - FEEDER CATTLE (May 27) 319.100 2.925
 - FEEDER CATTLE (Aug 27) 319.750 3.075
 - LEAN HOGS (Oct 26) 79.300 -2.225
 - LEAN HOGS (Dec 26) 70.100 -2.600
 - LEAN HOGS (Feb 27) 72.800 -2.400
 - LEAN HOGS (Apr 27) 78.750 -2.025
 - LEAN HOGS (May 27) 83.450 -1.600
 - LEAN HOGS (Jun 27) 92.125 -1.625
 - LEAN HOGS (Jul 27) 93.700 -1.625
 - LEAN HOGS (Aug 27) 93.400 -1.600

|
 |
 |
 |
 |
 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Sep 26 |
517'4 |
517'4 |
509'4 |
510'0 |
-0'2 |
510'2 |
11:39A |
|
 |
 |
Dec 26 |
530'4 |
536'4 |
526'2 |
533'2 |
3'0 |
530'2 |
11:39A |
|
 |
 |
Mar 27 |
545'4 |
551'4 |
541'2 |
548'2 |
2'6 |
545'4 |
11:39A |
|
 |
 |
May 27 |
553'0 |
558'6 |
549'0 |
555'6 |
2'6 |
553'0 |
11:39A |
|
 |
 |
Jul 27 |
556'2 |
562'2 |
552'4 |
559'0 |
2'6 |
556'2 |
11:39A |
|
 |
 |
Sep 27 |
528'6 |
534'0 |
525'4 |
531'0 |
2'4 |
528'4 |
11:39A |
|
 |
 |
Dec 27 |
532'0 |
536'4 |
529'2 |
534'6 |
2'6 |
532'0 |
11:39A |
|
 |
 |
Mar 28 |
545'0 |
546'6 |
542'0 |
545'6 |
2'2 |
543'4 |
11:39A |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Sep 26 |
1285'2 |
1285'2 |
1285'2 |
1285'2 |
5'0 |
1280'2 |
11:39A |
|
 |
 |
Nov 26 |
1296'6 |
1309'6 |
1292'0 |
1308'0 |
11'4 |
1296'4 |
11:39A |
|
 |
 |
Jan 27 |
1312'0 |
1325'2 |
1307'2 |
1323'6 |
11'6 |
1312'0 |
11:39A |
|
 |
 |
Mar 27 |
1319'0 |
1332'4 |
1314'6 |
1331'2 |
12'4 |
1318'6 |
11:39A |
|
 |
 |
May 27 |
1325'4 |
1338'6 |
1321'4 |
1336'6 |
11'6 |
1325'0 |
11:39A |
|
 |
 |
Jul 27 |
1329'0 |
1341'4 |
1324'2 |
1340'6 |
12'2 |
1328'4 |
11:39A |
|
 |
 |
Aug 27 |
1308'6 |
1322'0 |
1307'4 |
1321'6 |
11'6 |
1310'0 |
11:39A |
|
 |
 |
Sep 27 |
1269'4 |
1279'2 |
1267'4 |
1279'2 |
10'2 |
1269'0 |
11:39A |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Sep 26 |
|
|
|
711'0 |
0'0 |
707'0 |
11:39A |
|
 |
 |
Dec 26 |
729'0 |
734'0 |
710'0 |
722'0 |
-3'2 |
725'2 |
11:39A |
|
 |
 |
Mar 27 |
745'4 |
750'4 |
726'6 |
739'0 |
-2'2 |
741'2 |
11:39A |
|
 |
 |
May 27 |
752'4 |
758'4 |
736'0 |
747'6 |
-1'4 |
749'2 |
11:39A |
|
 |
 |
Jul 27 |
748'6 |
755'4 |
734'6 |
744'4 |
-1'2 |
745'6 |
11:39A |
|
 |
 |
Sep 27 |
750'0 |
756'6 |
738'0 |
747'0 |
-0'2 |
747'2 |
11:39A |
|
 |
 |
Dec 27 |
754'6 |
763'2 |
745'4 |
753'2 |
0'2 |
753'0 |
11:39A |
|
 |
 |
Mar 28 |
757'0 |
761'4 |
750'4 |
751'4 |
-4'2 |
755'6 |
11:39A |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Oct 26 |
220.650 |
222.500 |
219.900 |
221.975 |
2.300 |
219.675 |
11:39A |
|
 |
 |
Dec 26 |
223.300 |
225.250 |
222.325 |
224.875 |
2.650 |
222.225 |
11:39A |
|
 |
 |
Feb 27 |
224.850 |
226.475 |
223.850 |
226.150 |
2.150 |
224.000 |
11:39A |
|
 |
 |
Apr 27 |
226.075 |
227.750 |
225.300 |
227.475 |
2.000 |
225.475 |
11:39A |
|
 |
 |
Jun 27 |
220.300 |
222.000 |
219.775 |
221.750 |
2.175 |
219.575 |
11:39A |
|
 |
 |
Aug 27 |
216.800 |
218.800 |
216.775 |
218.500 |
2.400 |
216.100 |
11:39A |
|
 |
 |
Oct 27 |
216.000 |
217.175 |
215.775 |
217.175 |
2.500 |
214.675 |
11:39A |
|
 |
 |
Dec 27 |
216.000 |
217.075 |
216.000 |
217.075 |
1.825 |
215.250 |
11:39A |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Sep 26 |
340.000 |
343.000 |
338.950 |
342.825 |
5.000 |
337.825 |
11:39A |
|
 |
 |
Oct 26 |
334.425 |
337.900 |
333.400 |
336.850 |
4.350 |
332.500 |
11:39A |
|
 |
 |
Nov 26 |
329.575 |
333.075 |
329.375 |
332.025 |
3.850 |
328.175 |
11:39A |
|
 |
 |
Jan 27 |
322.225 |
325.100 |
321.900 |
323.875 |
3.175 |
320.700 |
11:39A |
|
 |
 |
Mar 27 |
319.025 |
321.050 |
318.425 |
319.975 |
2.600 |
317.375 |
11:39A |
|
 |
 |
Apr 27 |
319.625 |
320.775 |
318.750 |
319.950 |
2.675 |
317.275 |
11:39A |
|
 |
 |
May 27 |
318.300 |
319.900 |
318.000 |
319.100 |
2.925 |
316.175 |
11:39A |
|
 |
 |
Aug 27 |
319.750 |
320.475 |
318.150 |
319.750 |
3.075 |
316.675 |
11:39A |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Oct 26 |
81.250 |
81.375 |
79.275 |
79.300 |
-2.225 |
81.525 |
11:39A |
|
 |
 |
Dec 26 |
72.500 |
72.550 |
70.050 |
70.100 |
-2.600 |
72.700 |
11:39A |
|
 |
 |
Feb 27 |
75.125 |
75.125 |
72.775 |
72.800 |
-2.400 |
75.200 |
11:39A |
|
 |
 |
Apr 27 |
80.600 |
80.600 |
78.700 |
78.750 |
-2.025 |
80.775 |
11:39A |
|
 |
 |
May 27 |
84.650 |
84.650 |
83.450 |
83.450 |
-1.600 |
85.050 |
11:39A |
|
 |
 |
Jun 27 |
93.650 |
93.650 |
92.100 |
92.125 |
-1.625 |
93.750 |
11:39A |
|
 |
 |
Jul 27 |
95.225 |
95.225 |
93.700 |
93.700 |
-1.625 |
95.325 |
11:39A |
|
 |
 |
Aug 27 |
94.650 |
94.650 |
93.400 |
93.400 |
-1.600 |
95.000 |
11:39A |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
 |
Indexes |
 |
 |
| Index |
Last |
Chg |
| NYSE Composite |
24253 |
 |
- 78 |
|
 |
 |
|
 |
 |
- Mouse over for last update |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
|
 |
 |
 |
 |
 |
Local Conditions |
 |
 |
Sylvania, GA |
 |
 |
|
 |
 |
 |
 |
 |
 |
 |
| |
 |
 |
 |
|
|
| |
 |
 |
 |
 |
Local Forecast |
 |
 |
Sylvania, GA |
 |
 |

Monday
|

Tuesday
|

Wednesday
|

Thursday
|

Friday
|
High: 94°F Low: 67°F Precip: 0% |
High: 88°F Low: 70°F Precip: 31% |
High: 87°F Low: 63°F Precip: 0% |
High: 85°F Low: 61°F Precip: 0% |
High: 87°F Low: 63°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 |
 |
 |
 |
"One thing a computer can do that most humans can't is be sealed up in a cardboard box and sit in a warehouse." |
 |
~ |
Jack Handey, "Deep Thoughts", recurring Saturday Night Live comedy bit |
 |
|
 |
 |
 |
 |
 |
My Market Watch |
 |
 |
| Commodities |
| @C6U |
510'0 |
-0'2 |
| @S6U |
1285'2 |
5'0 |
| @W6U |
711'0 |
0'0 |
| @O6U |
355'0 |
0'0 |
| Stocks |
| MSFT |
505.4650 |
9.8350 |
| WMT |
109.4300 |
2.2800 |
| XOM |
166.1400 |
0.1500 |
| TWX |
|
|
|
 |
 |
 |
 |
|