 |
Quote Ticker |
 |
 |
- CORN (Dec 25) 432'4 -3'6
 - CORN (Mar 26) 440'4 -5'6
 - CORN (May 26) 448'6 -5'2
 - CORN (Jul 26) 455'0 -4'4
 - CORN (Sep 26) 449'4 -3'2
 - CORN (Dec 26) 461'4 -3'0
 - CORN (Mar 27) 475'0 -2'6
 - CORN (May 27) 481'6 -2'6
 - SOYBEANS (Jan 26) 1076'2 -16'6
 - SOYBEANS (Mar 26) 1086'2 -16'0
 - SOYBEANS (May 26) 1096'2 -15'2
 - SOYBEANS (Jul 26) 1106'2 -14'6
 - SOYBEANS (Aug 26) 1100'6 -13'4
 - SOYBEANS (Sep 26) 1083'2 -11'4
 - SOYBEANS (Nov 26) 1088'0 -10'0
 - SOYBEANS (Jan 27) 1098'0 -9'6
 - WHEAT (Dec 25) 530'2 0'0
 - WHEAT (Mar 26) 529'6 -4'2
 - WHEAT (May 26) 537'6 -3'6
 - WHEAT (Jul 26) 546'0 -3'2
 - WHEAT (Sep 26) 558'0 -3'0
 - WHEAT (Dec 26) 574'0 -3'0
 - WHEAT (Mar 27) 586'4 -3'2
 - WHEAT (May 27) 594'2 -2'2
 - LIVE CATTLE (Dec 25) 229.875 - 0.575
 - LIVE CATTLE (Feb 26) 229.625 - 1.400
 - LIVE CATTLE (Apr 26) 229.500 - 1.275
 - LIVE CATTLE (Jun 26) 223.025 - 1.200
 - LIVE CATTLE (Aug 26) 219.125 - 1.300
 - LIVE CATTLE (Oct 26) 217.750 - 1.425
 - LIVE CATTLE (Dec 26) 217.750 - 1.450
 - LIVE CATTLE (Feb 27) 217.350 - 1.450
 - FEEDER CATTLE (Jan 26) 339.425 - 4.300
 - FEEDER CATTLE (Mar 26) 334.125 - 3.600
 - FEEDER CATTLE (Apr 26) 333.225 - 3.350
 - FEEDER CATTLE (May 26) 331.250 - 3.250
 - FEEDER CATTLE (Aug 26) 331.150 - 3.375
 - FEEDER CATTLE (Sep 26) 328.950 - 3.375
 - FEEDER CATTLE (Oct 26) 327.800 - 3.300
 - FEEDER CATTLE (Nov 26) 323.000 - 3.200
 - LEAN HOGS (Dec 25) 83.325 -0.075
 - LEAN HOGS (Feb 26) 84.500 0.350
 - LEAN HOGS (Apr 26) 89.525 0.300
 - LEAN HOGS (May 26) 93.075 0.275
 - LEAN HOGS (Jun 26) 101.025 0.150
 - LEAN HOGS (Jul 26) 101.825 0.075
 - LEAN HOGS (Aug 26) 100.925 0.150
 - LEAN HOGS (Oct 26) 85.200 0.525

|
 |
 |
 |
 |
 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Dec 25 |
433'2 |
437'0 |
428'2 |
432'4 |
-3'6 |
431'4s |
01:30P |
|
 |
 |
Mar 26 |
446'4 |
447'2 |
440'0 |
440'4 |
-5'6 |
440'6s |
03:57P |
|
 |
 |
May 26 |
454'0 |
454'6 |
448'4 |
448'6 |
-5'2 |
449'0s |
01:30P |
|
 |
 |
Jul 26 |
459'4 |
460'0 |
454'2 |
455'0 |
-4'4 |
455'0s |
02:30P |
|
 |
 |
Sep 26 |
453'0 |
453'6 |
449'2 |
449'4 |
-3'2 |
450'0s |
01:30P |
|
 |
 |
Dec 26 |
464'4 |
464'6 |
461'2 |
461'4 |
-3'0 |
462'0s |
03:57P |
|
 |
 |
Mar 27 |
477'6 |
477'6 |
474'2 |
475'0 |
-2'6 |
475'2s |
03:57P |
|
 |
 |
May 27 |
483'4 |
484'4 |
481'0 |
481'6 |
-2'6 |
482'0s |
01:20P |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jan 26 |
1093'0 |
1094'4 |
1075'6 |
1076'2 |
-16'6 |
1076'6s |
03:54P |
|
 |
 |
Mar 26 |
1102'2 |
1104'2 |
1086'0 |
1086'2 |
-16'0 |
1086'6s |
02:42P |
|
 |
 |
May 26 |
1112'6 |
1113'6 |
1096'0 |
1096'2 |
-15'2 |
1097'0s |
02:49P |
|
 |
 |
Jul 26 |
1121'0 |
1122'2 |
1105'6 |
1106'2 |
-14'6 |
1106'4s |
01:20P |
|
 |
 |
Aug 26 |
1114'0 |
1114'2 |
1099'6 |
1100'6 |
-13'4 |
1100'4s |
01:20P |
|
 |
 |
Sep 26 |
1095'0 |
1095'6 |
1082'0 |
1083'2 |
-11'4 |
1083'2s |
01:30P |
|
 |
 |
Nov 26 |
1098'6 |
1099'2 |
1086'4 |
1088'0 |
-10'0 |
1088'2s |
01:30P |
|
 |
 |
Jan 27 |
1105'0 |
1105'0 |
1096'4 |
1098'0 |
-9'6 |
1098'0s |
02:30P |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Dec 25 |
|
|
|
530'2 |
0'0 |
534'4s |
01:20P |
|
 |
 |
Mar 26 |
534'6 |
536'0 |
529'0 |
529'6 |
-4'2 |
529'2s |
03:54P |
|
 |
 |
May 26 |
541'6 |
543'4 |
536'6 |
537'6 |
-3'6 |
537'2s |
01:30P |
|
 |
 |
Jul 26 |
549'6 |
551'2 |
544'6 |
546'0 |
-3'2 |
545'6s |
01:30P |
|
 |
 |
Sep 26 |
562'2 |
562'6 |
557'2 |
558'0 |
-3'0 |
558'0s |
01:30P |
|
 |
 |
Dec 26 |
577'6 |
578'0 |
572'6 |
574'0 |
-3'0 |
574'0s |
01:30P |
|
 |
 |
Mar 27 |
586'4 |
588'4 |
586'4 |
586'4 |
-3'2 |
587'2s |
01:20P |
|
 |
 |
May 27 |
592'6 |
594'2 |
592'6 |
594'2 |
-2'2 |
593'0s |
01:20P |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Dec 25 |
230.500 |
230.725 |
229.250 |
229.875 |
- 0.575 |
229.800s |
01:05P |
|
 |
 |
Feb 26 |
230.850 |
230.975 |
229.050 |
229.625 |
- 1.400 |
229.550s |
01:05P |
|
 |
 |
Apr 26 |
230.650 |
230.825 |
228.900 |
229.500 |
- 1.275 |
229.400s |
01:05P |
|
 |
 |
Jun 26 |
224.175 |
224.350 |
222.550 |
223.025 |
- 1.200 |
222.975s |
01:05P |
|
 |
 |
Aug 26 |
220.300 |
220.500 |
218.750 |
219.125 |
- 1.300 |
219.000s |
01:05P |
|
 |
 |
Oct 26 |
218.925 |
219.300 |
217.450 |
217.750 |
- 1.425 |
217.625s |
01:05P |
|
 |
 |
Dec 26 |
219.025 |
219.325 |
217.550 |
217.750 |
- 1.450 |
217.650s |
02:30P |
|
 |
 |
Feb 27 |
218.500 |
218.900 |
217.025 |
217.350 |
- 1.450 |
217.050s |
01:05P |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jan 26 |
343.800 |
344.925 |
339.000 |
339.425 |
- 4.300 |
339.100s |
01:05P |
|
 |
 |
Mar 26 |
337.875 |
339.175 |
333.925 |
334.125 |
- 3.600 |
334.075s |
01:05P |
|
 |
 |
Apr 26 |
337.425 |
337.425 |
333.050 |
333.225 |
- 3.350 |
333.225s |
01:05P |
|
 |
 |
May 26 |
335.250 |
335.250 |
330.950 |
331.250 |
- 3.250 |
331.275s |
01:05P |
|
 |
 |
Aug 26 |
335.000 |
335.450 |
331.150 |
331.150 |
- 3.375 |
331.450s |
01:05P |
|
 |
 |
Sep 26 |
332.900 |
333.300 |
328.950 |
328.950 |
- 3.375 |
329.400s |
01:05P |
|
 |
 |
Oct 26 |
330.325 |
330.325 |
326.725 |
327.800 |
- 3.300 |
326.650s |
01:05P |
|
 |
 |
Nov 26 |
323.525 |
323.525 |
323.000 |
323.000 |
- 3.200 |
323.000s |
01:05P |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Dec 25 |
83.500 |
83.650 |
83.250 |
83.325 |
-0.075 |
83.325s |
01:05P |
|
 |
 |
Feb 26 |
84.450 |
85.075 |
84.150 |
84.500 |
0.350 |
84.525s |
01:05P |
|
 |
 |
Apr 26 |
89.400 |
89.950 |
89.175 |
89.525 |
0.300 |
89.525s |
01:05P |
|
 |
 |
May 26 |
92.900 |
93.350 |
92.525 |
93.075 |
0.275 |
92.900s |
01:05P |
|
 |
 |
Jun 26 |
101.200 |
101.425 |
100.600 |
101.025 |
0.150 |
101.050s |
01:05P |
|
 |
 |
Jul 26 |
101.900 |
102.075 |
101.350 |
101.825 |
0.075 |
101.825s |
01:05P |
|
 |
 |
Aug 26 |
100.700 |
101.000 |
100.400 |
100.925 |
0.150 |
100.900s |
02:30P |
|
 |
 |
Oct 26 |
84.550 |
85.325 |
84.550 |
85.200 |
0.525 |
85.275s |
01:05P |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
 |
Indexes |
 |
 |
| Index |
Last |
Chg |
| NYSE Composite |
22004 |
 |
- 110 |
|
 |
 |
|
 |
 |
- Mouse over for last update |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
|
 |
 |
 |
 |
 |
Local Conditions |
 |
 |
Sylvania, GA |
 |
 |
|
 |
 |
 |
 |
 |
 |
 |
| |
 |
 |
 |
|
|
| |
 |
 |
 |
 |
Local Forecast |
 |
 |
Sylvania, GA |
 |
 |

Saturday
|

Sunday
|

Monday
|

Tuesday
|

Wednesday
|
High: 69°F Low: 38°F Precip: 0% |
High: 57°F Low: 31°F Precip: 66% |
High: 41°F Low: 19°F Precip: 0% |
High: 55°F Low: 21°F Precip: 0% |
High: 61°F Low: 29°F Precip: 0% |
|
 |
 |
 |
 |
 |
View complete Local Weather |
 |
 |
 |
 |
 |
 |
 |
 |
Calendar |
 |
 |
|
<
|
December 2025
|
>
|
| 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 |
 |
 |
 |
"Fine - a tax for doing wrong. Tax - a fine for doing fine." |
|
 |
 |
 |
 |
 |
My Market Watch |
 |
 |
| Commodities |
| @C5Z |
432'4 |
-3'6 |
| @S6F |
1076'2 |
-16'6 |
| @W5Z |
530'2 |
0'0 |
| @O5Z |
315'0 |
0'0 |
| Stocks |
| MSFT |
478.5300 |
- 4.9400 |
| WMT |
113.5600 |
- 1.5500 |
| XOM |
118.8200 |
- 0.7200 |
| TWX |
|
|
|
 |
 |
 |
 |
|