Quote Ticker
CORN (Mar 21) 523'2 2'2 CORN (May 21) 525'6 2'2 CORN (Jul 21) 521'2 3'0 CORN (Sep 21) 471'6 1'0 CORN (Dec 21) 447'4 -0'2 CORN (Mar 22) 454'0 0'0 CORN (May 22) 458'0 -0'2 CORN (Jul 22) 460'0 -0'2 SOYBEANS (Mar 21) 1368'0 0'6 SOYBEANS (May 21) 1366'4 1'4 SOYBEANS (Jul 21) 1352'2 2'6 SOYBEANS (Aug 21) 1306'6 -0'6 SOYBEANS (Sep 21) 1214'4 -2'6 SOYBEANS (Nov 21) 1165'4 -3'2 SOYBEANS (Jan 22) 1162'0 -3'6 SOYBEANS (Mar 22) 1128'0 -3'0 WHEAT (Mar 21) 658'6 -7'0 WHEAT (May 21) 660'4 -5'6 WHEAT (Jul 21) 645'6 -2'6 WHEAT (Sep 21) 645'4 -2'0 WHEAT (Dec 21) 651'2 -1'2 WHEAT (Mar 22) 656'0 -1'0 WHEAT (May 22) 646'0 -1'4 WHEAT (Jul 22) 621'4 -1'6 LIVE CATTLE (Feb 21) 114.300 0.750 LIVE CATTLE (Apr 21) 120.100 1.075 LIVE CATTLE (Jun 21) 117.275 0.975 LIVE CATTLE (Aug 21) 117.175 0.575 LIVE CATTLE (Oct 21) 120.725 0.375 LIVE CATTLE (Dec 21) 123.075 0.125 LIVE CATTLE (Feb 22) 124.275 0.050 LIVE CATTLE (Apr 22) 125.150 0.150 FEEDER CATTLE (Jan 21) 135.600 0.575 FEEDER CATTLE (Mar 21) 139.300 1.625 FEEDER CATTLE (Apr 21) 142.000 1.250 FEEDER CATTLE (May 21) 144.225 0.825 FEEDER CATTLE (Aug 21) 150.775 0.400 FEEDER CATTLE (Sep 21) 152.000 0.025 FEEDER CATTLE (Oct 21) 152.600 0.325 FEEDER CATTLE (Nov 21) 152.500 LEAN HOGS (Feb 21) 68.050 -0.325 LEAN HOGS (Apr 21) 73.975 0.825
Futures
@C - CORN - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 21
521'0
531'4
519'2
523'2
2'2
524'2s
06:38P
May 21
522'6
533'2
521'4
525'6
2'2
526'2s
04:58P
Jul 21
517'6
528'2
516'2
521'2
3'0
522'2s
06:38P
Sep 21
470'0
478'0
468'6
471'6
1'0
472'6s
06:06P
Dec 21
447'2
454'2
446'0
447'4
-0'2
448'6s
06:38P
Mar 22
453'0
460'2
452'4
454'0
0'0
455'2s
03:02P
May 22
457'4
463'4
457'4
458'0
-0'2
458'6s
04:55P
Jul 22
461'2
466'4
460'0
460'0
-0'2
461'0s
01:30P
@S - SOYBEANS - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 21
1369'0
1387'0
1365'4
1368'0
0'6
1370'2s
06:38P
May 21
1366'6
1384'6
1363'4
1366'4
1'4
1368'6s
05:10P
Jul 21
1350'0
1367'2
1347'6
1352'2
2'6
1354'4s
05:38P
Aug 21
1311'2
1323'0
1306'6
1306'6
-0'6
1310'4s
04:58P
Sep 21
1221'0
1230'0
1214'4
1214'4
-2'6
1218'2s
04:58P
Nov 21
1167'6
1180'0
1165'0
1165'4
-3'2
1168'4s
05:41P
Jan 22
1164'0
1172'4
1160'2
1162'0
-3'6
1161'4s
04:58P
Mar 22
1128'6
1140'2
1128'0
1128'0
-3'0
1130'6s
01:30P
@W - WHEAT - CBOT
Month
Open
High
Low
Last
Change
Close
Time
More
Mar 21
666'4
674'6
657'6
658'6
-7'0
660'6s
06:10P
May 21
667'2
674'4
659'2
660'4
-5'6
662'2s
04:58P
Jul 21
649'4
656'0
644'4
645'6
-2'6
647'6s
06:29P
Sep 21
648'2
655'4
644'6
645'4
-2'0
648'2s
05:58P
Dec 21
653'2
660'0
650'0
651'2
-1'2
653'6s
01:30P
Mar 22
660'4
664'0
655'2
656'0
-1'0
658'4s
04:45P
May 22
649'4
649'4
645'2
646'0
-1'4
647'4s
04:45P
Jul 22
624'0
626'6
618'2
621'4
-1'6
622'2s
04:51P
@LE - LIVE CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Feb 21
113.050
114.375
113.050
114.300
0.750
114.100s
01:05P
Apr 21
118.625
120.200
118.550
120.100
1.075
119.950s
01:05P
Jun 21
116.000
117.300
116.000
117.275
0.975
117.125s
01:05P
Aug 21
116.350
117.275
116.350
117.175
0.575
117.075s
01:05P
Oct 21
119.800
120.775
119.800
120.725
0.375
120.575s
01:05P
Dec 21
122.775
123.350
122.700
123.075
0.125
122.975s
01:05P
Feb 22
124.125
124.600
124.100
124.275
0.050
124.150s
01:05P
Apr 22
125.150
125.500
125.050
125.150
0.150
125.150s
01:05P
@GF - FEEDER CATTLE - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Jan 21
134.650
135.950
134.300
135.600
0.575
135.875s
01:05P
Mar 21
136.575
139.450
136.575
139.300
1.625
139.150s
01:05P
Apr 21
139.825
142.200
139.825
142.000
1.250
141.875s
01:05P
May 21
142.175
144.275
142.175
144.225
0.825
143.925s
01:05P
Aug 21
149.500
150.775
149.350
150.775
0.400
150.450s
02:30P
Sep 21
151.150
152.000
150.975
152.000
0.025
151.525s
01:05P
Oct 21
151.675
152.600
151.675
152.600
0.325
152.600s
01:05P
Nov 21
151.800
152.500
151.700
152.500
152.400s
01:05P
@HE - LEAN HOGS - CME
Month
Open
High
Low
Last
Change
Close
Time
More
Feb 21
68.425
69.150
67.875
68.050
-0.325
68.100s
02:31P
Apr 21
73.025
74.975
73.000
73.975
0.825
73.900s
02:30P
My Custom Markets
Symbol
Open
High
Low
Last
Change
Close
Time
More
Indexes
- Mouse over for last update
Local Conditions
Sylvania, GA
Local Forecast
Sylvania, GA
Friday
Saturday
Sunday
Monday
Tuesday
High: 56 °F Low: 49 °F Precip: 80 %
High: 58 °F Low: 41 °F Precip: 0 %
High: 59 °F Low: 35 °F Precip: 21 %
High: 72 °F Low: 50 °F Precip: 60 %
High: 71 °F Low: 54 °F Precip: 60 %
View complete Local Weather
Calendar
<
January 2021
>
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
"Those who are skilled in archery bend their bow only when they are preparing to use it; when they do not require it, they allow it to remain unbent, for otherwise it would remain unserviceable when the time for using it arrived. So it is with man. If he were to devote himself unceasingly to a dull round of business, without breaking the monotony by cheerful amusements, he would fall imperceptibly into idiocy, or be struck by paralysis."
My Market Watch
Commodities
@C1H
523'2
2'2
@S1H
1368'0
0'6
@W1H
658'6
-7'0
@O1H
360'6
-3'4
Stocks
MSFT
224.970000
0.630000
WMT
144.850000
XOM
48.110000
TWX