Quote Ticker
CORN (Sep 26) 504'4 4'0 CORN (Dec 26) 526'4 3'0 CORN (Mar 27) 541'4 3'0 CORN (May 27) 548'2 3'2 CORN (Jul 27) 550'0 3'2 CORN (Sep 27) 524'0 2'4 CORN (Dec 27) 525'2 3'2 CORN (Mar 28) 534'4 2'4 SOYBEANS (Sep 26) 1234'4 6'4 SOYBEANS (Nov 26) 1243'4 5'6 SOYBEANS (Jan 27) 1258'0 5'6 SOYBEANS (Mar 27) 1264'0 5'6 SOYBEANS (May 27) 1270'4 6'4 SOYBEANS (Jul 27) 1274'4 7'0 SOYBEANS (Aug 27) 1256'4 6'0 SOYBEANS (Sep 27) 1219'4 5'6 WHEAT (Sep 26) 694'2 8'6 WHEAT (Dec 26) 712'0 8'6 WHEAT (Mar 27) 730'0 8'6 WHEAT (May 27) 738'2 8'4 WHEAT (Jul 27) 736'6 7'4 WHEAT (Sep 27) 742'2 6'4 WHEAT (Dec 27) 751'4 4'2 WHEAT (Mar 28) 765'0 10'4 LIVE CATTLE (Aug 26) 218.750 0.650 LIVE CATTLE (Oct 26) 211.950 1.000 LIVE CATTLE (Dec 26) 213.500 1.375 LIVE CATTLE (Feb 27) 214.975 1.475 LIVE CATTLE (Apr 27) 216.675 1.450 LIVE CATTLE (Jun 27) 210.625 1.150 LIVE CATTLE (Aug 27) 207.200 1.050 LIVE CATTLE (Oct 27) 205.900 0.700 FEEDER CATTLE (Aug 26) 332.750 - 0.975 FEEDER CATTLE (Sep 26) 320.350 1.075 FEEDER CATTLE (Oct 26) 315.400 2.075 FEEDER CATTLE (Nov 26) 308.475 2.775 FEEDER CATTLE (Jan 27) 300.825 3.075 FEEDER CATTLE (Mar 27) 297.075 2.525 FEEDER CATTLE (Apr 27) 297.425 2.250 FEEDER CATTLE (May 27) 297.000 1.775 LEAN HOGS (Oct 26) 80.375 -0.075 LEAN HOGS (Dec 26) 70.650 0.300 LEAN HOGS (Feb 27) 73.400 0.225 LEAN HOGS (Apr 27) 79.100 0.325 LEAN HOGS (May 27) 83.650 0.400 LEAN HOGS (Jun 27) 92.425 0.250 LEAN HOGS (Jul 27) 93.850 LEAN HOGS (Aug 27) 93.675 0.175
Futures
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
500'4
508'0
499'0
504'4
4'0
500'4
09:34A
Dec 26
524'0
530'0
521'2
526'4
3'0
523'4
09:34A
Mar 27
538'2
544'4
536'4
541'4
3'0
538'4
09:34A
May 27
545'0
551'2
543'0
548'2
3'2
545'0
09:34A
Jul 27
546'0
552'6
545'0
550'0
3'2
546'6
09:34A
Sep 27
520'6
525'6
520'4
524'0
2'4
521'4
09:34A
Dec 27
521'4
526'6
521'0
525'2
3'2
522'0
09:34A
Mar 28
530'6
536'2
530'6
534'4
2'4
532'0
09:34A
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
1228'4
1237'2
1223'2
1234'4
6'4
1228'0
09:34A
Nov 26
1238'0
1246'2
1232'0
1243'4
5'6
1237'6
09:34A
Jan 27
1252'0
1260'4
1246'6
1258'0
5'6
1252'2
09:34A
Mar 27
1257'6
1266'2
1253'0
1264'0
5'6
1258'2
09:34A
May 27
1263'4
1272'0
1259'0
1270'4
6'4
1264'0
09:34A
Jul 27
1267'0
1275'2
1262'4
1274'4
7'0
1267'4
09:34A
Aug 27
1247'4
1258'0
1246'2
1256'4
6'0
1250'4
09:34A
Sep 27
1214'4
1220'2
1210'4
1219'4
5'6
1213'6
09:34A
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Sep 26
686'4
703'6
683'4
694'2
8'6
685'4
09:34A
Dec 26
704'2
721'6
700'6
712'0
8'6
703'2
09:34A
Mar 27
720'6
739'2
719'0
730'0
8'6
721'2
09:34A
May 27
729'4
747'0
727'4
738'2
8'4
729'6
09:34A
Jul 27
729'0
744'6
727'4
736'6
7'4
729'2
09:35A
Sep 27
735'4
749'4
733'4
742'2
6'4
735'6
09:35A
Dec 27
749'0
759'6
749'0
751'4
4'2
747'2
09:35A
Mar 28
754'4
765'0
754'4
765'0
10'4
754'4
09:35A
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
218.300
219.150
217.525
218.750
0.650
218.100
09:34A
Oct 26
210.950
212.000
210.300
211.950
1.000
210.950
09:34A
Dec 26
212.150
213.550
211.650
213.500
1.375
212.125
09:34A
Feb 27
213.900
214.975
213.150
214.975
1.475
213.500
09:34A
Apr 27
215.400
216.675
214.800
216.675
1.450
215.225
09:34A
Jun 27
209.250
210.675
209.100
210.625
1.150
209.475
09:35A
Aug 27
206.000
207.225
205.625
207.200
1.050
206.150
09:33A
Oct 27
205.175
206.200
205.075
205.900
0.700
205.200
09:33A
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Aug 26
333.350
333.625
332.000
332.750
- 0.975
333.725
09:34A
Sep 26
318.825
320.450
317.675
320.350
1.075
319.275
09:34A
Oct 26
313.000
315.425
311.900
315.400
2.075
313.325
09:34A
Nov 26
305.625
308.700
304.400
308.475
2.775
305.700
09:35A
Jan 27
297.375
300.825
296.700
300.825
3.075
297.750
09:35A
Mar 27
294.550
297.200
293.500
297.075
2.525
294.550
09:35A
Apr 27
294.750
297.850
294.750
297.425
2.250
295.175
09:33A
May 27
295.000
297.000
295.000
297.000
1.775
295.225
09:33A
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Oct 26
80.425
81.050
80.150
80.375
-0.075
80.450
09:34A
Dec 26
70.375
71.125
70.375
70.650
0.300
70.350
09:34A
Feb 27
73.225
73.775
73.200
73.400
0.225
73.175
09:34A
Apr 27
79.100
79.375
78.775
79.100
0.325
78.775
09:35A
May 27
83.650
83.650
83.650
83.650
0.400
83.250
09:35A
Jun 27
92.200
92.600
92.025
92.425
0.250
92.175
09:35A
Jul 27
93.500
94.000
93.500
93.850
93.850
09:33A
Aug 27
93.425
93.675
92.925
93.675
0.175
93.500
09:33A
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Indexes
Index
Last
Chg
NYSE Composite
24808
40
- Mouse over for last update
Local Conditions
Sylvania, GA
Local Forecast
Sylvania, GA
Wednesday
Thursday
Friday
Saturday
Sunday
High: 87 °F Low: 67 °F Precip: 52 %
High: 87 °F Low: 68 °F Precip: 42 %
High: 86 °F Low: 68 °F Precip: 48 %
High: 82 °F Low: 67 °F Precip: 60 %
High: 85 °F Low: 67 °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
"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
503'6
3'2
@S6U
1234'4
6'4
@W6U
694'2
8'6
@O6U
334'2
13'2
Stocks
MSFT
493.0500
1.3400
WMT
104.9000
- 0.4800
XOM
160.2300
- 0.4100
TWX