 |
Quote Ticker |
 |
 |
- CORN (May 26) 466'6 0'0
 - CORN (Jul 26) 481'6 1'6
 - CORN (Sep 26) 488'2 2'0
 - CORN (Dec 26) 504'2 2'2
 - CORN (Mar 27) 516'6 1'4
 - CORN (May 27) 523'6 1'4
 - CORN (Jul 27) 526'6 0'6
 - CORN (Sep 27) 507'0 -0'4
 - SOYBEANS (May 26) 1218'6 5'2
 - SOYBEANS (Jul 26) 1230'0 3'2
 - SOYBEANS (Aug 26) 1223'6 2'0
 - SOYBEANS (Sep 26) 1205'0 3'2
 - SOYBEANS (Nov 26) 1209'0 4'0
 - SOYBEANS (Jan 27) 1220'0 3'6
 - SOYBEANS (Mar 27) 1215'6 3'0
 - SOYBEANS (May 27) 1216'6 2'4
 - WHEAT (May 26) 659'0 -6'0
 - WHEAT (Jul 26) 678'2 -0'6
 - WHEAT (Sep 26) 689'6 -1'6
 - WHEAT (Dec 26) 707'4 -2'6
 - WHEAT (Mar 27) 720'0 -4'6
 - WHEAT (May 27) 724'4 -5'0
 - WHEAT (Jul 27) 718'4 -4'2
 - WHEAT (Sep 27) 721'6 -5'4
 - LIVE CATTLE (Jun 26) 247.600 - 1.700
 - LIVE CATTLE (Aug 26) 240.850 - 2.475
 - LIVE CATTLE (Oct 26) 233.725 - 2.800
 - LIVE CATTLE (Dec 26) 233.300 - 2.475
 - LIVE CATTLE (Feb 27) 233.375 - 2.400
 - LIVE CATTLE (Apr 27) 232.800 - 2.400
 - LIVE CATTLE (Jun 27) 226.650 - 2.425
 - LIVE CATTLE (Aug 27) 223.675 - 2.325
 - FEEDER CATTLE (May 26) 365.800 - 2.500
 - FEEDER CATTLE (Aug 26) 356.000 - 5.750
 - FEEDER CATTLE (Sep 26) 353.400 - 6.275
 - FEEDER CATTLE (Oct 26) 350.200 - 6.600
 - FEEDER CATTLE (Nov 26) 346.500 - 6.875
 - FEEDER CATTLE (Jan 27) 340.075 - 7.150
 - FEEDER CATTLE (Mar 27) 335.300 - 7.300
 - FEEDER CATTLE (Apr 27) 336.100 - 7.075
 - LEAN HOGS (May 26) 90.975 0.050
 - LEAN HOGS (Jun 26) 98.450 - 1.800
 - LEAN HOGS (Jul 26) 102.925 - 1.700
 - LEAN HOGS (Aug 26) 104.000 - 1.725
 - LEAN HOGS (Oct 26) 90.475 -1.400
 - LEAN HOGS (Dec 26) 83.125 -0.975
 - LEAN HOGS (Feb 27) 86.000 -0.750
 - LEAN HOGS (Apr 27) 89.925 -0.525

|
 |
 |
 |
 |
 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
|
|
|
466'6 |
0'0 |
467'2 |
05:12A |
|
 |
 |
Jul 26 |
478'2 |
482'0 |
477'4 |
481'6 |
1'6 |
480'0 |
05:12A |
|
 |
 |
Sep 26 |
484'4 |
488'2 |
484'0 |
488'2 |
2'0 |
486'2 |
05:12A |
|
 |
 |
Dec 26 |
500'2 |
504'2 |
500'0 |
504'2 |
2'2 |
502'0 |
05:12A |
|
 |
 |
Mar 27 |
513'2 |
517'2 |
513'2 |
516'6 |
1'4 |
515'2 |
05:12A |
|
 |
 |
May 27 |
520'4 |
524'0 |
520'2 |
523'6 |
1'4 |
522'2 |
05:12A |
|
 |
 |
Jul 27 |
524'6 |
527'4 |
524'2 |
526'6 |
0'6 |
526'0 |
05:12A |
|
 |
 |
Sep 27 |
507'2 |
508'2 |
506'2 |
507'0 |
-0'4 |
507'4 |
05:12A |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
1213'6 |
1218'6 |
1209'4 |
1218'6 |
5'2 |
1213'4 |
05:11A |
|
 |
 |
Jul 26 |
1225'0 |
1230'4 |
1222'0 |
1230'0 |
3'2 |
1226'6 |
05:12A |
|
 |
 |
Aug 26 |
1220'6 |
1225'4 |
1217'6 |
1223'6 |
2'0 |
1221'6 |
05:12A |
|
 |
 |
Sep 26 |
1199'2 |
1205'6 |
1199'0 |
1205'0 |
3'2 |
1201'6 |
05:12A |
|
 |
 |
Nov 26 |
1203'2 |
1209'4 |
1202'0 |
1209'0 |
4'0 |
1205'0 |
05:12A |
|
 |
 |
Jan 27 |
1213'6 |
1220'6 |
1213'6 |
1220'0 |
3'6 |
1216'2 |
05:12A |
|
 |
 |
Mar 27 |
1209'6 |
1216'6 |
1209'6 |
1215'6 |
3'0 |
1212'6 |
05:12A |
|
 |
 |
May 27 |
1214'0 |
1218'0 |
1213'2 |
1216'6 |
2'4 |
1214'2 |
05:12A |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
666'2 |
666'2 |
659'0 |
659'0 |
-6'0 |
665'0 |
05:12A |
|
 |
 |
Jul 26 |
679'4 |
682'2 |
667'0 |
678'2 |
-0'6 |
679'0 |
05:12A |
|
 |
 |
Sep 26 |
691'4 |
693'6 |
679'0 |
689'6 |
-1'6 |
691'4 |
05:12A |
|
 |
 |
Dec 26 |
710'0 |
712'4 |
697'6 |
707'4 |
-2'6 |
710'2 |
05:12A |
|
 |
 |
Mar 27 |
724'0 |
726'2 |
712'6 |
720'0 |
-4'6 |
724'6 |
05:12A |
|
 |
 |
May 27 |
729'0 |
729'0 |
717'6 |
724'4 |
-5'0 |
729'4 |
05:12A |
|
 |
 |
Jul 27 |
721'6 |
722'0 |
712'0 |
718'4 |
-4'2 |
722'6 |
05:12A |
|
 |
 |
Sep 27 |
723'4 |
723'4 |
716'2 |
721'6 |
-5'4 |
727'2 |
05:12A |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jun 26 |
251.675 |
253.000 |
247.500 |
247.600 |
- 1.700 |
247.700s |
05/12 |
|
 |
 |
Aug 26 |
245.750 |
247.150 |
240.750 |
240.850 |
- 2.475 |
241.075s |
05/12 |
|
 |
 |
Oct 26 |
238.650 |
240.025 |
233.600 |
233.725 |
- 2.800 |
233.875s |
05/12 |
|
 |
 |
Dec 26 |
237.725 |
239.000 |
233.150 |
233.300 |
- 2.475 |
233.450s |
05/12 |
|
 |
 |
Feb 27 |
237.875 |
238.975 |
233.275 |
233.375 |
- 2.400 |
233.575s |
05/12 |
|
 |
 |
Apr 27 |
237.425 |
238.250 |
232.800 |
232.800 |
- 2.400 |
233.025s |
05/12 |
|
 |
 |
Jun 27 |
232.025 |
232.025 |
226.650 |
226.650 |
- 2.425 |
226.825s |
05/12 |
|
 |
 |
Aug 27 |
227.625 |
227.625 |
223.675 |
223.675 |
- 2.325 |
224.050s |
05/12 |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
370.050 |
371.250 |
365.600 |
365.800 |
- 2.500 |
365.900s |
05/12 |
|
 |
 |
Aug 26 |
365.000 |
367.500 |
355.900 |
356.000 |
- 5.750 |
356.550s |
05/12 |
|
 |
 |
Sep 26 |
362.650 |
365.325 |
353.275 |
353.400 |
- 6.275 |
353.875s |
05/12 |
|
 |
 |
Oct 26 |
362.475 |
362.500 |
350.075 |
350.200 |
- 6.600 |
350.725s |
05/12 |
|
 |
 |
Nov 26 |
357.500 |
358.750 |
346.500 |
346.500 |
- 6.875 |
347.200s |
05/12 |
|
 |
 |
Jan 27 |
351.425 |
352.800 |
340.075 |
340.075 |
- 7.150 |
340.525s |
05/12 |
|
 |
 |
Mar 27 |
347.650 |
347.650 |
335.300 |
335.300 |
- 7.300 |
335.725s |
05/12 |
|
 |
 |
Apr 27 |
345.700 |
345.700 |
336.100 |
336.100 |
- 7.075 |
333.825s |
05/12 |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
90.900 |
91.000 |
90.725 |
90.975 |
0.050 |
90.925s |
05/12 |
|
 |
 |
Jun 26 |
100.000 |
100.200 |
98.350 |
98.450 |
- 1.800 |
98.425s |
05/12 |
|
 |
 |
Jul 26 |
104.425 |
104.600 |
102.750 |
102.925 |
- 1.700 |
102.950s |
05/12 |
|
 |
 |
Aug 26 |
105.150 |
105.525 |
103.800 |
104.000 |
- 1.725 |
103.975s |
05/12 |
|
 |
 |
Oct 26 |
91.375 |
91.625 |
90.225 |
90.475 |
-1.400 |
90.375s |
05/12 |
|
 |
 |
Dec 26 |
83.950 |
84.025 |
82.950 |
83.125 |
-0.975 |
83.125s |
05/12 |
|
 |
 |
Feb 27 |
86.400 |
86.625 |
85.775 |
86.000 |
-0.750 |
85.925s |
05/12 |
|
 |
 |
Apr 27 |
90.250 |
90.650 |
89.800 |
89.925 |
-0.525 |
89.925s |
05/12 |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
 |
Indexes |
 |
 |
| Index |
Last |
Chg |
| NYSE Composite |
23015 |
 |
45 |
|
 |
 |
|
 |
 |
- Mouse over for last update |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
|
 |
 |
 |
 |
 |
Local Conditions |
 |
 |
Sylvania, GA |
 |
 |
|
 |
 |
 |
 |
 |
 |
 |
| |
 |
 |
 |
|
|
| |
 |
 |
 |
 |
Local Forecast |
 |
 |
Sylvania, GA |
 |
 |

Wednesday
|

Thursday
|

Friday
|

Saturday
|

Sunday
|
High: 80°F Low: 55°F Precip: 54% |
High: 81°F Low: 58°F Precip: 0% |
High: 82°F Low: 50°F Precip: 0% |
High: 89°F Low: 54°F Precip: 0% |
High: 89°F Low: 60°F Precip: 0% |
|
 |
 |
 |
 |
 |
View complete Local Weather |
 |
 |
 |
 |
 |
 |
 |
 |
Calendar |
 |
 |
|
<
|
May 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 |
 |
 |
 |
"The difference between fiction and reality? Fiction has to make sense." |
|
 |
 |
 |
 |
 |
My Market Watch |
 |
 |
| Commodities |
| @C6K |
466'6 |
0'0 |
| @S6K |
1218'6 |
5'2 |
| @W6K |
659'0 |
-6'0 |
| @O6K |
335'2 |
0'0 |
| Stocks |
| MSFT |
407.7700 |
- 4.8900 |
| WMT |
130.3500 |
2.7600 |
| XOM |
150.6300 |
0.9500 |
| TWX |
|
|
|
 |
 |
 |
 |
|