 |
Quote Ticker |
 |
 |
- CORN (Sep 26) 442'0 3'0
 - CORN (Dec 26) 465'0 3'0
 - CORN (Mar 27) 480'6 3'0
 - CORN (May 27) 489'6 3'0
 - CORN (Jul 27) 495'0 3'0
 - CORN (Sep 27) 484'6 3'0
 - CORN (Dec 27) 491'4 3'0
 - CORN (Mar 28) 502'2 2'4
 - SOYBEANS (Aug 26) 1160'0 0'0
 - SOYBEANS (Sep 26) 1165'2 6'2
 - SOYBEANS (Nov 26) 1182'2 6'0
 - SOYBEANS (Jan 27) 1197'4 6'2
 - SOYBEANS (Mar 27) 1204'0 5'6
 - SOYBEANS (May 27) 1211'4 5'4
 - SOYBEANS (Jul 27) 1217'2 5'4
 - SOYBEANS (Aug 27) 1203'2 5'0
 - WHEAT (Sep 26) 653'2 13'4
 - WHEAT (Dec 26) 671'2 13'0
 - WHEAT (Mar 27) 687'0 12'2
 - WHEAT (May 27) 693'2 10'6
 - WHEAT (Jul 27) 692'6 9'4
 - WHEAT (Sep 27) 700'6 9'4
 - WHEAT (Dec 27) 713'2 9'0
 - WHEAT (Mar 28) 700'6 0'0
 - LIVE CATTLE (Aug 26) 231.475 0.475
 - LIVE CATTLE (Oct 26) 225.150 0.350
 - LIVE CATTLE (Dec 26) 224.150 - 0.225
 - LIVE CATTLE (Feb 27) 224.450 - 0.075
 - LIVE CATTLE (Apr 27) 224.850 0.175
 - LIVE CATTLE (Jun 27) 217.375 0.275
 - LIVE CATTLE (Aug 27) 212.850 0.375
 - LIVE CATTLE (Oct 27) 211.725 0.750
 - FEEDER CATTLE (Aug 26) 351.650 3.600
 - FEEDER CATTLE (Sep 26) 345.075 3.650
 - FEEDER CATTLE (Oct 26) 335.025 2.975
 - FEEDER CATTLE (Nov 26) 326.700 2.275
 - FEEDER CATTLE (Jan 27) 317.900 1.875
 - FEEDER CATTLE (Mar 27) 313.500 2.250
 - FEEDER CATTLE (Apr 27) 313.150 2.575
 - FEEDER CATTLE (May 27) 311.225 3.475
 - LEAN HOGS (Aug 26) 95.400
 - LEAN HOGS (Oct 26) 82.125 0.500
 - LEAN HOGS (Dec 26) 73.450 0.350
 - LEAN HOGS (Feb 27) 77.000 0.150
 - LEAN HOGS (Apr 27) 82.000 0.075
 - LEAN HOGS (May 27) 85.625 -0.275
 - LEAN HOGS (Jun 27) 94.200 -0.100
 - LEAN HOGS (Jul 27) 95.125 -0.100

|
 |
 |
 |
 |
 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Sep 26 |
440'6 |
442'2 |
438'4 |
442'0 |
3'0 |
439'0 |
01:53A |
|
 |
 |
Dec 26 |
463'4 |
465'4 |
461'0 |
465'0 |
3'0 |
462'0 |
01:53A |
|
 |
 |
Mar 27 |
479'4 |
481'0 |
477'0 |
480'6 |
3'0 |
477'6 |
01:53A |
|
 |
 |
May 27 |
487'2 |
490'0 |
486'0 |
489'6 |
3'0 |
486'6 |
01:53A |
|
 |
 |
Jul 27 |
493'2 |
495'2 |
491'2 |
495'0 |
3'0 |
492'0 |
01:53A |
|
 |
 |
Sep 27 |
481'6 |
485'0 |
481'2 |
484'6 |
3'0 |
481'6 |
01:53A |
|
 |
 |
Dec 27 |
489'2 |
491'4 |
488'0 |
491'4 |
3'0 |
488'4 |
01:53A |
|
 |
 |
Mar 28 |
502'2 |
502'2 |
502'2 |
502'2 |
2'4 |
499'6 |
01:53A |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Aug 26 |
|
|
|
1160'0 |
0'0 |
1156'4 |
01:53A |
|
 |
 |
Sep 26 |
1160'4 |
1166'2 |
1158'0 |
1165'2 |
6'2 |
1159'0 |
01:53A |
|
 |
 |
Nov 26 |
1177'0 |
1183'6 |
1175'0 |
1182'2 |
6'0 |
1176'2 |
01:53A |
|
 |
 |
Jan 27 |
1191'6 |
1198'4 |
1190'0 |
1197'4 |
6'2 |
1191'2 |
01:53A |
|
 |
 |
Mar 27 |
1199'2 |
1205'0 |
1197'2 |
1204'0 |
5'6 |
1198'2 |
01:53A |
|
 |
 |
May 27 |
1207'0 |
1213'0 |
1205'0 |
1211'4 |
5'4 |
1206'0 |
01:53A |
|
 |
 |
Jul 27 |
1212'2 |
1218'4 |
1211'4 |
1217'2 |
5'4 |
1211'6 |
01:53A |
|
 |
 |
Aug 27 |
1199'4 |
1204'0 |
1199'2 |
1203'2 |
5'0 |
1198'2 |
01:53A |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Sep 26 |
643'4 |
654'6 |
640'2 |
653'2 |
13'4 |
639'6 |
01:53A |
|
 |
 |
Dec 26 |
661'6 |
672'4 |
658'6 |
671'2 |
13'0 |
658'2 |
01:53A |
|
 |
 |
Mar 27 |
678'0 |
688'0 |
675'4 |
687'0 |
12'2 |
674'6 |
01:53A |
|
 |
 |
May 27 |
685'6 |
694'6 |
683'4 |
693'2 |
10'6 |
682'4 |
01:53A |
|
 |
 |
Jul 27 |
687'6 |
693'6 |
684'4 |
692'6 |
9'4 |
683'2 |
01:53A |
|
 |
 |
Sep 27 |
693'0 |
700'6 |
693'0 |
700'6 |
9'4 |
691'2 |
01:53A |
|
 |
 |
Dec 27 |
706'0 |
713'2 |
706'0 |
713'2 |
9'0 |
704'2 |
01:52A |
|
 |
 |
Mar 28 |
|
|
|
700'6 |
0'0 |
712'4 |
01:53A |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Aug 26 |
232.050 |
232.650 |
229.500 |
231.475 |
0.475 |
231.700s |
08/09 |
|
 |
 |
Oct 26 |
226.000 |
226.900 |
222.750 |
225.150 |
0.350 |
225.275s |
08/09 |
|
 |
 |
Dec 26 |
225.400 |
226.075 |
221.600 |
224.150 |
- 0.225 |
224.150s |
08/09 |
|
 |
 |
Feb 27 |
225.400 |
226.225 |
221.975 |
224.450 |
- 0.075 |
224.500s |
08/09 |
|
 |
 |
Apr 27 |
225.525 |
226.425 |
222.425 |
224.850 |
0.175 |
224.825s |
08/09 |
|
 |
 |
Jun 27 |
218.125 |
218.800 |
215.200 |
217.375 |
0.275 |
217.400s |
08/09 |
|
 |
 |
Aug 27 |
213.450 |
214.150 |
210.750 |
212.850 |
0.375 |
212.800s |
08/09 |
|
 |
 |
Oct 27 |
211.900 |
212.400 |
210.250 |
211.725 |
0.750 |
211.650s |
08/09 |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Aug 26 |
350.250 |
352.100 |
347.975 |
351.650 |
3.600 |
351.650s |
08/09 |
|
 |
 |
Sep 26 |
343.600 |
345.650 |
340.600 |
345.075 |
3.650 |
345.225s |
08/09 |
|
 |
 |
Oct 26 |
333.825 |
335.475 |
329.900 |
335.025 |
2.975 |
334.925s |
08/09 |
|
 |
 |
Nov 26 |
326.000 |
327.750 |
321.550 |
326.700 |
2.275 |
326.625s |
08/09 |
|
 |
 |
Jan 27 |
318.125 |
319.525 |
313.300 |
317.900 |
1.875 |
317.900s |
08/09 |
|
 |
 |
Mar 27 |
314.700 |
314.725 |
308.900 |
313.500 |
2.250 |
313.650s |
08/09 |
|
 |
 |
Apr 27 |
313.775 |
313.775 |
308.350 |
313.150 |
2.575 |
313.200s |
08/07 |
|
 |
 |
May 27 |
310.925 |
312.075 |
307.550 |
311.225 |
3.475 |
311.875s |
08/07 |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Aug 26 |
95.475 |
95.600 |
95.100 |
95.400 |
|
95.500s |
08/09 |
|
 |
 |
Oct 26 |
81.450 |
82.300 |
81.325 |
82.125 |
0.500 |
82.225s |
08/09 |
|
 |
 |
Dec 26 |
73.050 |
73.700 |
72.875 |
73.450 |
0.350 |
73.575s |
08/09 |
|
 |
 |
Feb 27 |
76.850 |
77.200 |
76.600 |
77.000 |
0.150 |
77.125s |
08/09 |
|
 |
 |
Apr 27 |
81.950 |
82.175 |
81.600 |
82.000 |
0.075 |
82.125s |
08/09 |
|
 |
 |
May 27 |
85.750 |
86.025 |
85.425 |
85.625 |
-0.275 |
85.675s |
08/09 |
|
 |
 |
Jun 27 |
94.325 |
94.400 |
93.975 |
94.200 |
-0.100 |
94.275s |
08/09 |
|
 |
 |
Jul 27 |
95.325 |
95.375 |
94.900 |
95.125 |
-0.100 |
95.200s |
08/09 |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
 |
Indexes |
 |
 |
| Index |
Last |
Chg |
| NYSE Composite |
24595 |
 |
0 |
|
 |
 |
|
 |
 |
- Mouse over for last update |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
|
 |
 |
 |
 |
 |
Local Conditions |
 |
 |
Sylvania, GA |
 |
 |
|
 |
 |
 |
 |
 |
 |
 |
| |
 |
 |
 |
|
|
| |
 |
 |
 |
 |
Local Forecast |
 |
 |
Sylvania, GA |
 |
 |

Monday
|

Tuesday
|

Wednesday
|

Thursday
|

Friday
|
High: 95°F Low: 71°F Precip: 37% |
High: 93°F Low: 72°F Precip: 40% |
High: 94°F Low: 73°F Precip: 40% |
High: 95°F Low: 72°F Precip: 40% |
High: 95°F Low: 73°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 cut your own throat, don't come to me for a bandage." |
|
 |
 |
 |
 |
 |
My Market Watch |
 |
 |
| Commodities |
| @C6U |
442'0 |
3'0 |
| @S6Q |
1160'0 |
0'0 |
| @W6U |
653'2 |
13'4 |
| @O6U |
319'2 |
8'4 |
| Stocks |
| MSFT |
499.9900 |
0.1300 |
| WMT |
111.8500 |
- 0.2200 |
| XOM |
153.0400 |
- 1.8000 |
| TWX |
|
|
|
 |
 |
 |
 |
|