 |
Quote Ticker |
 |
 |
- CORN (May 26) 456'0 0'0
 - CORN (Jul 26) 472'2 4'6
 - CORN (Sep 26) 479'0 4'6
 - CORN (Dec 26) 495'6 4'4
 - CORN (Mar 27) 509'0 4'2
 - CORN (May 27) 516'0 4'2
 - CORN (Jul 27) 519'4 4'2
 - CORN (Sep 27) 500'2 3'2
 - SOYBEANS (May 26) 1182'0 0'0
 - SOYBEANS (Jul 26) 1201'4 9'0
 - SOYBEANS (Aug 26) 1198'4 8'6
 - SOYBEANS (Sep 26) 1183'4 8'2
 - SOYBEANS (Nov 26) 1191'2 7'6
 - SOYBEANS (Jan 27) 1201'6 6'2
 - SOYBEANS (Mar 27) 1200'4 7'2
 - SOYBEANS (May 27) 1202'2 6'6
 - WHEAT (May 26) 668'6 0'0
 - WHEAT (Jul 26) 660'6 2'6
 - WHEAT (Sep 26) 674'2 2'4
 - WHEAT (Dec 26) 693'6 2'6
 - WHEAT (Mar 27) 709'6 3'2
 - WHEAT (May 27) 715'0 2'4
 - WHEAT (Jul 27) 708'4 0'4
 - WHEAT (Sep 27) 713'0 0'4
 - LIVE CATTLE (Jun 26) 252.350 - 0.725
 - LIVE CATTLE (Aug 26) 246.400 - 0.325
 - LIVE CATTLE (Oct 26) 238.325 - 0.525
 - LIVE CATTLE (Dec 26) 237.400 - 0.525
 - LIVE CATTLE (Feb 27) 237.075 - 0.550
 - LIVE CATTLE (Apr 27) 236.325 - 0.575
 - LIVE CATTLE (Jun 27) 229.825 - 0.575
 - LIVE CATTLE (Aug 27) 226.525 - 0.400
 - FEEDER CATTLE (May 26) 367.650 0.250
 - FEEDER CATTLE (Aug 26) 358.225 - 2.925
 - FEEDER CATTLE (Sep 26) 355.525 - 2.750
 - FEEDER CATTLE (Oct 26) 352.225 - 2.750
 - FEEDER CATTLE (Nov 26) 348.625 - 2.750
 - FEEDER CATTLE (Jan 27) 342.275 - 2.525
 - FEEDER CATTLE (Mar 27) 337.925 - 2.100
 - FEEDER CATTLE (Apr 27) 338.000 - 1.850
 - LEAN HOGS (May 26) 90.375 -0.450
 - LEAN HOGS (Jun 26) 99.650 - 1.350
 - LEAN HOGS (Jul 26) 104.775 - 1.325
 - LEAN HOGS (Aug 26) 105.700 - 1.050
 - LEAN HOGS (Oct 26) 92.025 -0.375
 - LEAN HOGS (Dec 26) 84.400 -0.200
 - LEAN HOGS (Feb 27) 87.000 0.025
 - LEAN HOGS (Apr 27) 90.875 0.150

|
 |
 |
 |
 |
 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
|
|
|
456'0 |
0'0 |
451'4 |
01:20P |
|
 |
 |
Jul 26 |
468'2 |
473'6 |
468'2 |
472'2 |
4'6 |
467'4 |
08:41P |
|
 |
 |
Sep 26 |
474'6 |
480'0 |
474'6 |
479'0 |
4'6 |
474'2 |
08:41P |
|
 |
 |
Dec 26 |
491'4 |
496'6 |
491'4 |
495'6 |
4'4 |
491'2 |
08:41P |
|
 |
 |
Mar 27 |
505'0 |
510'0 |
505'0 |
509'0 |
4'2 |
504'6 |
08:41P |
|
 |
 |
May 27 |
512'0 |
517'0 |
512'0 |
516'0 |
4'2 |
511'6 |
08:41P |
|
 |
 |
Jul 27 |
516'4 |
520'2 |
516'2 |
519'4 |
4'2 |
515'2 |
08:41P |
|
 |
 |
Sep 27 |
497'4 |
500'2 |
497'4 |
500'2 |
3'2 |
497'0 |
08:41P |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
|
|
|
1182'0 |
0'0 |
1174'4 |
01:20P |
|
 |
 |
Jul 26 |
1193'6 |
1202'0 |
1192'6 |
1201'4 |
9'0 |
1192'4 |
08:41P |
|
 |
 |
Aug 26 |
1191'0 |
1199'0 |
1190'2 |
1198'4 |
8'6 |
1189'6 |
08:41P |
|
 |
 |
Sep 26 |
1176'4 |
1183'4 |
1176'4 |
1183'4 |
8'2 |
1175'2 |
08:41P |
|
 |
 |
Nov 26 |
1184'0 |
1191'6 |
1184'0 |
1191'2 |
7'6 |
1183'4 |
08:41P |
|
 |
 |
Jan 27 |
1196'0 |
1202'6 |
1196'0 |
1201'6 |
6'2 |
1195'4 |
08:41P |
|
 |
 |
Mar 27 |
1193'6 |
1200'4 |
1193'4 |
1200'4 |
7'2 |
1193'2 |
08:41P |
|
 |
 |
May 27 |
1195'0 |
1202'2 |
1195'0 |
1202'2 |
6'6 |
1195'4 |
08:41P |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
|
|
|
668'6 |
0'0 |
647'0 |
01:20P |
|
 |
 |
Jul 26 |
658'2 |
663'4 |
657'6 |
660'6 |
2'6 |
658'0 |
08:41P |
|
 |
 |
Sep 26 |
671'6 |
677'0 |
671'6 |
674'2 |
2'4 |
671'6 |
08:41P |
|
 |
 |
Dec 26 |
690'6 |
696'2 |
690'6 |
693'6 |
2'6 |
691'0 |
08:41P |
|
 |
 |
Mar 27 |
705'4 |
711'4 |
705'4 |
709'6 |
3'2 |
706'4 |
08:41P |
|
 |
 |
May 27 |
713'4 |
716'0 |
713'2 |
715'0 |
2'4 |
712'4 |
08:41P |
|
 |
 |
Jul 27 |
707'6 |
710'0 |
707'0 |
708'4 |
0'4 |
708'0 |
08:41P |
|
 |
 |
Sep 27 |
713'0 |
713'0 |
711'6 |
713'0 |
0'4 |
712'4 |
08:41P |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jun 26 |
254.625 |
255.225 |
251.800 |
252.350 |
- 0.725 |
252.075s |
02:40P |
|
 |
 |
Aug 26 |
248.125 |
249.025 |
245.850 |
246.400 |
- 0.325 |
246.150s |
01:05P |
|
 |
 |
Oct 26 |
240.000 |
240.625 |
237.875 |
238.325 |
- 0.525 |
238.075s |
02:30P |
|
 |
 |
Dec 26 |
239.025 |
239.775 |
237.025 |
237.400 |
- 0.525 |
237.250s |
01:05P |
|
 |
 |
Feb 27 |
238.550 |
239.400 |
236.625 |
237.075 |
- 0.550 |
236.975s |
01:05P |
|
 |
 |
Apr 27 |
237.675 |
238.500 |
235.875 |
236.325 |
- 0.575 |
236.100s |
01:05P |
|
 |
 |
Jun 27 |
231.225 |
231.975 |
229.625 |
229.825 |
- 0.575 |
229.650s |
01:05P |
|
 |
 |
Aug 27 |
228.050 |
228.675 |
226.500 |
226.525 |
- 0.400 |
226.500s |
01:05P |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
369.000 |
369.800 |
367.075 |
367.650 |
0.250 |
367.575s |
01:05P |
|
 |
 |
Aug 26 |
363.650 |
364.550 |
357.100 |
358.225 |
- 2.925 |
358.000s |
02:38P |
|
 |
 |
Sep 26 |
360.175 |
361.575 |
354.550 |
355.525 |
- 2.750 |
355.225s |
02:32P |
|
 |
 |
Oct 26 |
357.400 |
358.150 |
351.275 |
352.225 |
- 2.750 |
351.825s |
01:05P |
|
 |
 |
Nov 26 |
353.800 |
354.600 |
347.650 |
348.625 |
- 2.750 |
348.275s |
01:05P |
|
 |
 |
Jan 27 |
347.225 |
348.375 |
341.225 |
342.275 |
- 2.525 |
341.950s |
02:57P |
|
 |
 |
Mar 27 |
342.950 |
343.025 |
337.050 |
337.925 |
- 2.100 |
337.550s |
01:05P |
|
 |
 |
Apr 27 |
339.400 |
339.400 |
338.000 |
338.000 |
- 1.850 |
335.850s |
02:33P |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
May 26 |
90.850 |
90.900 |
90.375 |
90.375 |
-0.450 |
90.450s |
01:05P |
|
 |
 |
Jun 26 |
100.600 |
100.650 |
99.325 |
99.650 |
- 1.350 |
99.525s |
01:05P |
|
 |
 |
Jul 26 |
105.575 |
105.600 |
104.475 |
104.775 |
- 1.325 |
104.550s |
01:05P |
|
 |
 |
Aug 26 |
106.300 |
106.325 |
105.325 |
105.700 |
- 1.050 |
105.475s |
01:05P |
|
 |
 |
Oct 26 |
92.000 |
92.150 |
91.525 |
92.025 |
-0.375 |
91.875s |
02:34P |
|
 |
 |
Dec 26 |
84.275 |
84.400 |
83.750 |
84.400 |
-0.200 |
84.300s |
01:05P |
|
 |
 |
Feb 27 |
86.925 |
87.050 |
86.300 |
87.000 |
0.025 |
86.975s |
01:05P |
|
 |
 |
Apr 27 |
90.750 |
91.000 |
90.150 |
90.875 |
0.150 |
90.900s |
01:05P |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
 |
Indexes |
 |
 |
| Index |
Last |
Chg |
| NYSE Composite |
23101 |
 |
128 |
|
 |
 |
|
 |
 |
- Mouse over for last update |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
|
 |
 |
 |
 |
 |
Local Conditions |
 |
 |
Sylvania, GA |
 |
 |
|
 |
 |
 |
 |
 |
 |
 |
| |
 |
 |
 |
|
|
| |
 |
 |
 |
 |
Local Forecast |
 |
 |
Sylvania, GA |
 |
 |

Friday
|

Saturday
|

Sunday
|

Monday
|

Tuesday
|
High: 80°F Low: 50°F Precip: 0% |
High: 87°F Low: 53°F Precip: 0% |
High: 88°F Low: 62°F Precip: 0% |
High: 87°F Low: 61°F Precip: 0% |
High: 86°F Low: 61°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 |
 |
 |
 |
"Love is a game that two can play and both win." |
|
 |
 |
 |
 |
 |
My Market Watch |
 |
 |
| Commodities |
| @C6K |
456'0 |
0'0 |
| @S6K |
1182'0 |
0'0 |
| @W6K |
668'6 |
0'0 |
| @O6K |
335'2 |
0'0 |
| Stocks |
| MSFT |
409.4300 |
4.2200 |
| WMT |
132.4600 |
0.9900 |
| XOM |
152.7800 |
1.2100 |
| TWX |
|
|
|
 |
 |
 |
 |
|