Quote Ticker
CORN (Sep 26) 512'2 -1'6 CORN (Dec 26) 535'0 -1'4 CORN (Mar 27) 548'6 -2'0 CORN (May 27) 555'2 -2'0 CORN (Jul 27) 556'0 -2'4 CORN (Sep 27) 530'2 -2'6 CORN (Dec 27) 530'4 -3'2 CORN (Mar 28) 541'6 -1'4 SOYBEANS (Sep 26) 1247'6 -6'4 SOYBEANS (Nov 26) 1260'4 -5'4 SOYBEANS (Jan 27) 1275'0 -5'6 SOYBEANS (Mar 27) 1280'6 -5'4 SOYBEANS (May 27) 1285'2 -5'6 SOYBEANS (Jul 27) 1288'0 -5'4 SOYBEANS (Aug 27) 1270'0 -6'0 SOYBEANS (Sep 27) 1232'4 -4'0 WHEAT (Sep 26) 742'4 12'0 WHEAT (Dec 26) 761'0 12'6 WHEAT (Mar 27) 776'4 11'2 WHEAT (May 27) 781'0 9'6 WHEAT (Jul 27) 769'4 6'6 WHEAT (Sep 27) 770'4 5'2 WHEAT (Dec 27) 777'2 4'0 WHEAT (Mar 28) 780'2 3'6 LIVE CATTLE (Aug 26) 218.450 0.375 LIVE CATTLE (Oct 26) 210.650 - 0.175 LIVE CATTLE (Dec 26) 212.450 0.450 LIVE CATTLE (Feb 27) 214.000 0.575 LIVE CATTLE (Apr 27) 215.625 0.500 LIVE CATTLE (Jun 27) 209.900 0.650 LIVE CATTLE (Aug 27) 206.725 0.775 LIVE CATTLE (Oct 27) 205.725 0.700 FEEDER CATTLE (Aug 26) 332.575 - 0.975 FEEDER CATTLE (Sep 26) 318.550 - 0.275 FEEDER CATTLE (Oct 26) 313.775 0.925 FEEDER CATTLE (Nov 26) 307.100 1.800 FEEDER CATTLE (Jan 27) 299.675 2.325 FEEDER CATTLE (Mar 27) 297.350 2.825 FEEDER CATTLE (Apr 27) 298.225 2.975 FEEDER CATTLE (May 27) 298.350 3.000 LEAN HOGS (Oct 26) 80.800 0.450 LEAN HOGS (Dec 26) 70.950 0.625 LEAN HOGS (Feb 27) 73.650 0.550 LEAN HOGS (Apr 27) 79.350 0.675 LEAN HOGS (May 27) 83.650 0.600 LEAN HOGS (Jun 27) 92.650 0.525 LEAN HOGS (Jul 27) 94.225 0.375 LEAN HOGS (Aug 27) 93.850 0.350
Futures
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
512'0
514'6
509'0
512'2
-1'6
514'0
09:30P
Dec 26
534'2
537'4
531'4
535'0
-1'4
536'4
09:30P
Mar 27
548'0
551'2
545'4
548'6
-2'0
550'6
09:30P
May 27
555'0
557'4
551'6
555'2
-2'0
557'2
09:30P
Jul 27
555'6
558'6
553'4
556'0
-2'4
558'4
09:30P
Sep 27
529'2
532'2
529'0
530'2
-2'6
533'0
09:30P
Dec 27
530'0
532'6
529'4
530'4
-3'2
533'6
09:30P
Mar 28
539'2
541'6
539'0
541'6
-1'4
543'2
09:30P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
1250'4
1252'4
1244'4
1247'6
-6'4
1254'2
09:30P
Nov 26
1261'0
1264'4
1256'0
1260'4
-5'4
1266'0
09:30P
Jan 27
1276'0
1279'2
1270'6
1275'0
-5'6
1280'6
09:30P
Mar 27
1281'0
1284'2
1276'4
1280'6
-5'4
1286'2
09:30P
May 27
1285'2
1288'6
1281'2
1285'2
-5'6
1291'0
09:30P
Jul 27
1288'6
1291'0
1283'6
1288'0
-5'4
1293'4
09:30P
Aug 27
1268'4
1274'0
1267'2
1270'0
-6'0
1276'0
09:30P
Sep 27
1232'4
1232'4
1232'4
1232'4
-4'0
1236'4
09:30P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
729'0
749'4
723'2
742'4
12'0
730'4
09:29P
Dec 26
746'4
767'4
741'0
761'0
12'6
748'2
09:30P
Mar 27
762'0
783'2
757'6
776'4
11'2
765'2
09:30P
May 27
769'4
787'6
764'0
781'0
9'6
771'2
09:30P
Jul 27
760'0
775'6
754'6
769'4
6'6
762'6
09:30P
Sep 27
760'2
776'0
756'6
770'4
5'2
765'2
09:30P
Dec 27
767'4
782'4
766'0
777'2
4'0
773'2
09:30P
Mar 28
769'0
782'0
769'0
780'2
3'6
776'4
09:30P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
218.300
219.300
217.525
218.450
0.375
218.475s
01:05P
Oct 26
210.950
212.150
209.525
210.650
- 0.175
210.775s
02:34P
Dec 26
212.150
213.825
211.300
212.450
0.450
212.575s
01:05P
Feb 27
213.900
215.300
212.750
214.000
0.575
214.075s
01:05P
Apr 27
215.400
216.900
214.525
215.625
0.500
215.725s
01:05P
Jun 27
209.250
211.125
208.950
209.900
0.650
210.125s
01:05P
Aug 27
206.000
207.750
205.625
206.725
0.775
206.925s
01:05P
Oct 27
205.175
206.650
205.025
205.725
0.700
205.900s
01:05P
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
333.350
333.625
331.950
332.575
- 0.975
332.750s
01:05P
Sep 26
318.825
320.725
315.700
318.550
- 0.275
319.000s
01:05P
Oct 26
313.000
315.875
310.850
313.775
0.925
314.250s
03:00P
Nov 26
305.625
309.000
304.150
307.100
1.800
307.500s
02:41P
Jan 27
297.375
301.050
296.700
299.675
2.325
300.075s
02:30P
Mar 27
294.550
297.775
293.500
297.350
2.825
297.375s
01:05P
Apr 27
294.750
298.325
294.750
298.225
2.975
298.150s
01:05P
May 27
295.000
298.350
295.000
298.350
3.000
298.225s
01:05P
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Oct 26
80.425
81.050
80.100
80.800
0.450
80.900s
01:05P
Dec 26
70.375
71.125
70.350
70.950
0.625
70.975s
01:05P
Feb 27
73.225
73.775
73.150
73.650
0.550
73.725s
01:05P
Apr 27
79.100
79.475
78.750
79.350
0.675
79.450s
01:05P
May 27
83.650
83.650
83.650
83.650
0.600
83.850s
01:05P
Jun 27
92.200
92.725
92.025
92.650
0.525
92.700s
01:05P
Jul 27
93.500
94.250
93.500
94.225
0.375
94.225s
01:05P
Aug 27
93.425
93.850
92.925
93.850
0.350
93.850s
01:05P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Indexes
Index
Last
Chg
NYSE Composite
24742
- 26
- Mouse over for last update
Local Conditions
Sylvania, GA
Local Forecast
Sylvania, GA
Thursday
Friday
Saturday
Sunday
Monday
High: 87 °F Low: 69 °F Precip: 49 %
High: 85 °F Low: 68 °F Precip: 58 %
High: 83 °F Low: 68 °F Precip: 60 %
High: 86 °F Low: 67 °F Precip: 40 %
High: 88 °F Low: 68 °F Precip: 25 %
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
"If you want to build a ship, don't herd people together to collect wood and don't assign them tasks and work, but rather teach them to long for the endless immensity of the sea."
My Market Watch
Commodities
@C6U
512'4
-1'4
@S6U
1247'6
-6'4
@W6U
742'4
12'0
@O6U
338'4
5'0
Stocks
MSFT
496.3700
4.6600
WMT
104.3400
- 1.0400
XOM
158.1900
- 2.4500
TWX