 |
Quote Ticker |
 |
 |
- CORN (Sep 26) 495'2 3'6
 - CORN (Dec 26) 518'0 2'4
 - CORN (Mar 27) 533'0 2'6
 - CORN (May 27) 540'2 3'4
 - CORN (Jul 27) 541'2 3'6
 - CORN (Sep 27) 515'0 3'6
 - CORN (Dec 27) 517'0 3'6
 - CORN (Mar 28) 527'0 3'2
 - SOYBEANS (Sep 26) 1220'0 4'0
 - SOYBEANS (Nov 26) 1226'4 2'2
 - SOYBEANS (Jan 27) 1241'2 3'0
 - SOYBEANS (Mar 27) 1248'0 3'4
 - SOYBEANS (May 27) 1254'4 3'4
 - SOYBEANS (Jul 27) 1258'4 3'6
 - SOYBEANS (Aug 27) 1241'4 3'4
 - SOYBEANS (Sep 27) 1205'0 4'2
 - WHEAT (Sep 26) 680'6 -1'0
 - WHEAT (Dec 26) 697'4 -2'0
 - WHEAT (Mar 27) 715'6 -1'6
 - WHEAT (May 27) 723'6 -2'0
 - WHEAT (Jul 27) 723'0 -0'4
 - WHEAT (Sep 27) 729'2 0'0
 - WHEAT (Dec 27) 741'0 0'6
 - WHEAT (Mar 28) 740'0 -6'2
 - LIVE CATTLE (Aug 26) 219.075 - 1.000
 - LIVE CATTLE (Oct 26) 212.550 - 1.050
 - LIVE CATTLE (Dec 26) 213.475 - 0.725
 - LIVE CATTLE (Feb 27) 214.600 - 1.000
 - LIVE CATTLE (Apr 27) 216.025 - 1.075
 - LIVE CATTLE (Jun 27) 209.950 - 1.100
 - LIVE CATTLE (Aug 27) 206.450 - 0.975
 - LIVE CATTLE (Oct 27) 205.075 - 1.250
 - FEEDER CATTLE (Aug 26) 333.650 0.075
 - FEEDER CATTLE (Sep 26) 321.400 - 2.825
 - FEEDER CATTLE (Oct 26) 315.850 - 2.425
 - FEEDER CATTLE (Nov 26) 308.300 - 2.675
 - FEEDER CATTLE (Jan 27) 300.050 - 2.825
 - FEEDER CATTLE (Mar 27) 296.950 - 2.975
 - FEEDER CATTLE (Apr 27) 297.625 - 3.025
 - FEEDER CATTLE (May 27) 297.400 - 3.475
 - LEAN HOGS (Oct 26) 80.625 -0.500
 - LEAN HOGS (Dec 26) 71.000 -0.475
 - LEAN HOGS (Feb 27) 73.775 -0.650
 - LEAN HOGS (Apr 27) 79.300 -0.525
 - LEAN HOGS (May 27) 83.825 -0.400
 - LEAN HOGS (Jun 27) 92.575 -0.450
 - LEAN HOGS (Jul 27) 94.150 -0.450
 - LEAN HOGS (Aug 27) 93.800 -0.450

|
 |
 |
 |
 |
 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Sep 26 |
491'4 |
496'6 |
489'0 |
495'2 |
3'6 |
491'4 |
09:21A |
|
 |
 |
Dec 26 |
515'6 |
520'6 |
512'4 |
518'0 |
2'4 |
515'4 |
09:21A |
|
 |
 |
Mar 27 |
530'0 |
535'0 |
527'2 |
533'0 |
2'6 |
530'2 |
09:21A |
|
 |
 |
May 27 |
536'6 |
541'0 |
534'0 |
540'2 |
3'4 |
536'6 |
09:21A |
|
 |
 |
Jul 27 |
537'4 |
542'0 |
535'0 |
541'2 |
3'6 |
537'4 |
09:21A |
|
 |
 |
Sep 27 |
511'0 |
515'2 |
509'0 |
515'0 |
3'6 |
511'2 |
09:21A |
|
 |
 |
Dec 27 |
512'6 |
517'4 |
510'2 |
517'0 |
3'6 |
513'2 |
09:21A |
|
 |
 |
Mar 28 |
523'4 |
527'2 |
520'6 |
527'0 |
3'2 |
523'6 |
09:21A |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Sep 26 |
1215'0 |
1221'6 |
1209'4 |
1220'0 |
4'0 |
1216'0 |
09:21A |
|
 |
 |
Nov 26 |
1223'0 |
1229'6 |
1216'2 |
1226'4 |
2'2 |
1224'2 |
09:21A |
|
 |
 |
Jan 27 |
1237'4 |
1243'6 |
1230'4 |
1241'2 |
3'0 |
1238'2 |
09:21A |
|
 |
 |
Mar 27 |
1244'0 |
1250'2 |
1237'0 |
1248'0 |
3'4 |
1244'4 |
09:21A |
|
 |
 |
May 27 |
1250'4 |
1256'6 |
1244'0 |
1254'4 |
3'4 |
1251'0 |
09:21A |
|
 |
 |
Jul 27 |
1254'2 |
1260'6 |
1248'2 |
1258'4 |
3'6 |
1254'6 |
09:21A |
|
 |
 |
Aug 27 |
1238'2 |
1243'6 |
1233'0 |
1241'4 |
3'4 |
1238'0 |
09:21A |
|
 |
 |
Sep 27 |
1199'6 |
1205'6 |
1196'4 |
1205'0 |
4'2 |
1200'6 |
09:21A |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Sep 26 |
683'2 |
688'2 |
667'2 |
680'6 |
-1'0 |
681'6 |
09:20A |
|
 |
 |
Dec 26 |
702'0 |
705'6 |
685'0 |
697'4 |
-2'0 |
699'4 |
09:21A |
|
 |
 |
Mar 27 |
721'0 |
723'0 |
703'2 |
715'6 |
-1'6 |
717'4 |
09:21A |
|
 |
 |
May 27 |
727'4 |
731'0 |
712'0 |
723'6 |
-2'0 |
725'6 |
09:21A |
|
 |
 |
Jul 27 |
723'6 |
728'2 |
711'0 |
723'0 |
-0'4 |
723'4 |
09:21A |
|
 |
 |
Sep 27 |
730'4 |
733'4 |
717'4 |
729'2 |
0'0 |
729'2 |
09:21A |
|
 |
 |
Dec 27 |
741'0 |
744'0 |
729'4 |
741'0 |
0'6 |
740'2 |
09:21A |
|
 |
 |
Mar 28 |
750'0 |
750'0 |
740'0 |
740'0 |
-6'2 |
746'2 |
09:21A |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Aug 26 |
220.000 |
220.100 |
217.900 |
219.075 |
- 1.000 |
220.075 |
09:21A |
|
 |
 |
Oct 26 |
213.500 |
214.000 |
211.250 |
212.550 |
- 1.050 |
213.600 |
09:21A |
|
 |
 |
Dec 26 |
214.200 |
214.700 |
212.400 |
213.475 |
- 0.725 |
214.200 |
09:21A |
|
 |
 |
Feb 27 |
215.600 |
216.050 |
213.750 |
214.600 |
- 1.000 |
215.600 |
09:21A |
|
 |
 |
Apr 27 |
217.050 |
217.350 |
215.150 |
216.025 |
- 1.075 |
217.100 |
09:21A |
|
 |
 |
Jun 27 |
210.925 |
211.050 |
208.925 |
209.950 |
- 1.100 |
211.050 |
09:21A |
|
 |
 |
Aug 27 |
207.500 |
207.500 |
205.275 |
206.450 |
- 0.975 |
207.425 |
09:20A |
|
 |
 |
Oct 27 |
206.000 |
206.000 |
204.600 |
205.075 |
- 1.250 |
206.325 |
09:20A |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Aug 26 |
333.425 |
334.075 |
332.650 |
333.650 |
0.075 |
333.575 |
09:20A |
|
 |
 |
Sep 26 |
323.975 |
324.425 |
319.350 |
321.400 |
- 2.825 |
324.225 |
09:21A |
|
 |
 |
Oct 26 |
317.650 |
318.925 |
313.675 |
315.850 |
- 2.425 |
318.275 |
09:21A |
|
 |
 |
Nov 26 |
310.275 |
311.800 |
306.425 |
308.300 |
- 2.675 |
310.975 |
09:21A |
|
 |
 |
Jan 27 |
302.525 |
303.400 |
298.250 |
300.050 |
- 2.825 |
302.875 |
09:21A |
|
 |
 |
Mar 27 |
299.550 |
300.050 |
294.925 |
296.950 |
- 2.975 |
299.925 |
09:21A |
|
 |
 |
Apr 27 |
300.650 |
300.650 |
295.325 |
297.625 |
- 3.025 |
300.650 |
09:20A |
|
 |
 |
May 27 |
299.450 |
299.450 |
295.000 |
297.400 |
- 3.475 |
300.875 |
09:20A |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Oct 26 |
81.075 |
81.575 |
80.225 |
80.625 |
-0.500 |
81.125 |
09:21A |
|
 |
 |
Dec 26 |
71.400 |
72.150 |
70.650 |
71.000 |
-0.475 |
71.475 |
09:21A |
|
 |
 |
Feb 27 |
74.375 |
74.975 |
73.525 |
73.775 |
-0.650 |
74.425 |
09:21A |
|
 |
 |
Apr 27 |
79.950 |
80.225 |
79.075 |
79.300 |
-0.525 |
79.825 |
09:21A |
|
 |
 |
May 27 |
84.625 |
84.625 |
83.825 |
83.825 |
-0.400 |
84.225 |
09:21A |
|
 |
 |
Jun 27 |
92.950 |
93.300 |
92.325 |
92.575 |
-0.450 |
93.025 |
09:21A |
|
 |
 |
Jul 27 |
94.750 |
94.750 |
93.950 |
94.150 |
-0.450 |
94.600 |
09:20A |
|
 |
 |
Aug 27 |
94.250 |
94.425 |
93.650 |
93.800 |
-0.450 |
94.250 |
09:20A |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
 |
Indexes |
 |
 |
| Index |
Last |
Chg |
| NYSE Composite |
24687 |
 |
- 39 |
|
 |
 |
|
 |
 |
- Mouse over for last update |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
|
 |
 |
 |
 |
 |
Local Conditions |
 |
 |
Sylvania, GA |
 |
 |
|
 |
 |
 |
 |
 |
 |
 |
| |
 |
 |
 |
|
|
| |
 |
 |
 |
 |
Local Forecast |
 |
 |
Sylvania, GA |
 |
 |

Tuesday
|

Wednesday
|

Thursday
|

Friday
|

Saturday
|
High: 92°F Low: 68°F Precip: 38% |
High: 86°F Low: 68°F Precip: 56% |
High: 87°F Low: 68°F Precip: 48% |
High: 82°F Low: 68°F Precip: 66% |
High: 82°F Low: 67°F Precip: 70% |
|
 |
 |
 |
 |
 |
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 |
 |
 |
 |
"People count up the faults of those who are keeping them waiting." |
|
 |
 |
 |
 |
 |
My Market Watch |
 |
 |
| Commodities |
| @C6U |
495'2 |
3'6 |
| @S6U |
1220'0 |
4'0 |
| @W6U |
680'6 |
-1'0 |
| @O6U |
322'0 |
-0'2 |
| Stocks |
| MSFT |
487.3200 |
0.0100 |
| WMT |
105.0200 |
- 1.4700 |
| XOM |
162.0200 |
- 2.0300 |
| TWX |
|
|
|
 |
 |
 |
 |
|