 |
Quote Ticker |
 |
 |
- CORN (Jul 26) 417'2 2'4
 - CORN (Sep 26) 425'6 1'4
 - CORN (Dec 26) 445'0 2'0
 - CORN (Mar 27) 460'0 2'4
 - CORN (May 27) 468'4 2'2
 - CORN (Jul 27) 474'4 2'2
 - CORN (Sep 27) 467'2 1'6
 - CORN (Dec 27) 474'6 1'6
 - SOYBEANS (Jul 26) 1127'0 -0'4
 - SOYBEANS (Aug 26) 1137'2 0'2
 - SOYBEANS (Sep 26) 1142'6 1'4
 - SOYBEANS (Nov 26) 1158'4 1'4
 - SOYBEANS (Jan 27) 1172'4 1'4
 - SOYBEANS (Mar 27) 1177'2 1'6
 - SOYBEANS (May 27) 1183'2 2'0
 - SOYBEANS (Jul 27) 1188'6 1'2
 - WHEAT (Jul 26) 580'6 -10'2
 - WHEAT (Sep 26) 592'4 -9'0
 - WHEAT (Dec 26) 610'0 -8'2
 - WHEAT (Mar 27) 624'2 -8'4
 - WHEAT (May 27) 633'6 -8'0
 - WHEAT (Jul 27) 639'4 -8'0
 - WHEAT (Sep 27) 652'0 -6'2
 - WHEAT (Dec 27) 665'4 -9'2
 - LIVE CATTLE (Jun 26) 257.225 - 0.175
 - LIVE CATTLE (Aug 26) 246.225 - 1.000
 - LIVE CATTLE (Oct 26) 239.325 - 1.300
 - LIVE CATTLE (Dec 26) 238.450 - 1.300
 - LIVE CATTLE (Feb 27) 238.975 - 1.500
 - LIVE CATTLE (Apr 27) 239.375 - 1.575
 - LIVE CATTLE (Jun 27) 233.200 - 1.550
 - LIVE CATTLE (Aug 27) 230.350 - 1.150
 - FEEDER CATTLE (Aug 26) 369.100 - 4.200
 - FEEDER CATTLE (Sep 26) 367.200 - 4.175
 - FEEDER CATTLE (Oct 26) 364.250 - 4.100
 - FEEDER CATTLE (Nov 26) 361.075 - 4.075
 - FEEDER CATTLE (Jan 27) 354.350 - 4.375
 - FEEDER CATTLE (Mar 27) 350.075 - 4.675
 - FEEDER CATTLE (Apr 27) 349.825 - 3.350
 - FEEDER CATTLE (May 27) 353.000 0.600
 - LEAN HOGS (Jul 26) 93.000 0.300
 - LEAN HOGS (Aug 26) 97.050 0.450
 - LEAN HOGS (Oct 26) 82.275 1.325
 - LEAN HOGS (Dec 26) 75.050 1.275
 - LEAN HOGS (Feb 27) 78.900 1.250
 - LEAN HOGS (Apr 27) 83.750 1.200
 - LEAN HOGS (May 27) 87.450 1.200
 - LEAN HOGS (Jun 27) 95.700 1.100

|
 |
 |
 |
 |
 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 26 |
414'2 |
417'4 |
411'2 |
417'2 |
2'4 |
414'6 |
11:19A |
|
 |
 |
Sep 26 |
424'0 |
427'0 |
421'0 |
425'6 |
1'4 |
424'2 |
11:19A |
|
 |
 |
Dec 26 |
443'0 |
446'2 |
440'6 |
445'0 |
2'0 |
443'0 |
11:19A |
|
 |
 |
Mar 27 |
457'4 |
460'6 |
455'2 |
460'0 |
2'4 |
457'4 |
11:19A |
|
 |
 |
May 27 |
466'0 |
469'2 |
464'2 |
468'4 |
2'2 |
466'2 |
11:19A |
|
 |
 |
Jul 27 |
472'0 |
475'2 |
470'4 |
474'4 |
2'2 |
472'2 |
11:19A |
|
 |
 |
Sep 27 |
466'0 |
468'0 |
464'0 |
467'2 |
1'6 |
465'4 |
11:19A |
|
 |
 |
Dec 27 |
473'0 |
475'2 |
471'4 |
474'6 |
1'6 |
473'0 |
11:19A |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 26 |
1127'4 |
1128'0 |
1118'6 |
1127'0 |
-0'4 |
1127'4 |
11:19A |
|
 |
 |
Aug 26 |
1139'0 |
1139'0 |
1128'2 |
1137'2 |
0'2 |
1137'0 |
11:20A |
|
 |
 |
Sep 26 |
1141'4 |
1143'0 |
1132'4 |
1142'6 |
1'4 |
1141'2 |
11:19A |
|
 |
 |
Nov 26 |
1157'4 |
1158'6 |
1148'0 |
1158'4 |
1'4 |
1157'0 |
11:20A |
|
 |
 |
Jan 27 |
1171'4 |
1172'6 |
1162'0 |
1172'4 |
1'4 |
1171'0 |
11:19A |
|
 |
 |
Mar 27 |
1174'6 |
1177'2 |
1166'6 |
1177'2 |
1'6 |
1175'4 |
11:19A |
|
 |
 |
May 27 |
1180'0 |
1183'2 |
1173'2 |
1183'2 |
2'0 |
1181'2 |
11:19A |
|
 |
 |
Jul 27 |
1186'0 |
1189'0 |
1179'2 |
1188'6 |
1'2 |
1187'4 |
11:19A |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 26 |
588'4 |
589'6 |
574'0 |
580'6 |
-10'2 |
591'0 |
11:19A |
|
 |
 |
Sep 26 |
600'0 |
600'4 |
584'6 |
592'4 |
-9'0 |
601'4 |
11:19A |
|
 |
 |
Dec 26 |
617'0 |
617'0 |
602'4 |
610'0 |
-8'2 |
618'2 |
11:19A |
|
 |
 |
Mar 27 |
632'0 |
632'0 |
617'2 |
624'2 |
-8'4 |
632'6 |
11:19A |
|
 |
 |
May 27 |
639'6 |
639'6 |
627'0 |
633'6 |
-8'0 |
641'6 |
11:19A |
|
 |
 |
Jul 27 |
644'6 |
644'6 |
633'4 |
639'4 |
-8'0 |
647'4 |
11:19A |
|
 |
 |
Sep 27 |
654'6 |
654'6 |
645'0 |
652'0 |
-6'2 |
658'2 |
11:19A |
|
 |
 |
Dec 27 |
670'6 |
670'6 |
663'0 |
665'4 |
-9'2 |
674'6 |
11:19A |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jun 26 |
257.500 |
257.900 |
256.100 |
257.225 |
- 0.175 |
257.400 |
11:19A |
|
 |
 |
Aug 26 |
247.175 |
247.250 |
245.500 |
246.225 |
- 1.000 |
247.225 |
11:19A |
|
 |
 |
Oct 26 |
240.500 |
240.625 |
238.850 |
239.325 |
- 1.300 |
240.625 |
11:19A |
|
 |
 |
Dec 26 |
239.750 |
239.750 |
237.975 |
238.450 |
- 1.300 |
239.750 |
11:19A |
|
 |
 |
Feb 27 |
240.275 |
240.475 |
238.550 |
238.975 |
- 1.500 |
240.475 |
11:19A |
|
 |
 |
Apr 27 |
240.550 |
240.950 |
239.100 |
239.375 |
- 1.575 |
240.950 |
11:19A |
|
 |
 |
Jun 27 |
233.925 |
234.700 |
232.900 |
233.200 |
- 1.550 |
234.750 |
11:19A |
|
 |
 |
Aug 27 |
231.500 |
231.500 |
230.150 |
230.350 |
- 1.150 |
231.500 |
11:19A |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Aug 26 |
373.450 |
373.525 |
368.500 |
369.100 |
- 4.200 |
373.300 |
11:19A |
|
 |
 |
Sep 26 |
371.400 |
371.400 |
366.600 |
367.200 |
- 4.175 |
371.375 |
11:19A |
|
 |
 |
Oct 26 |
368.225 |
368.225 |
363.675 |
364.250 |
- 4.100 |
368.350 |
11:19A |
|
 |
 |
Nov 26 |
365.050 |
365.500 |
360.675 |
361.075 |
- 4.075 |
365.150 |
11:19A |
|
 |
 |
Jan 27 |
358.725 |
359.225 |
354.350 |
354.350 |
- 4.375 |
358.725 |
11:19A |
|
 |
 |
Mar 27 |
354.325 |
354.325 |
350.075 |
350.075 |
- 4.675 |
354.750 |
11:19A |
|
 |
 |
Apr 27 |
349.425 |
349.825 |
349.425 |
349.825 |
- 3.350 |
353.175 |
11:19A |
|
 |
 |
May 27 |
353.000 |
353.000 |
353.000 |
353.000 |
0.600 |
351.200s |
11:19A |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 26 |
93.250 |
93.625 |
92.825 |
93.000 |
0.300 |
92.700 |
11:19A |
|
 |
 |
Aug 26 |
97.400 |
97.900 |
96.475 |
97.050 |
0.450 |
96.600 |
11:19A |
|
 |
 |
Oct 26 |
81.750 |
82.575 |
81.650 |
82.275 |
1.325 |
80.950 |
11:19A |
|
 |
 |
Dec 26 |
74.500 |
75.300 |
74.500 |
75.050 |
1.275 |
73.775 |
11:19A |
|
 |
 |
Feb 27 |
78.600 |
79.075 |
78.550 |
78.900 |
1.250 |
77.650 |
11:19A |
|
 |
 |
Apr 27 |
83.025 |
84.000 |
83.000 |
83.750 |
1.200 |
82.550 |
11:19A |
|
 |
 |
May 27 |
86.650 |
87.450 |
86.650 |
87.450 |
1.200 |
86.250 |
11:19A |
|
 |
 |
Jun 27 |
94.975 |
95.850 |
94.975 |
95.700 |
1.100 |
94.600 |
11:19A |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
 |
Indexes |
 |
 |
| Index |
Last |
Chg |
| NYSE Composite |
23710 |
 |
100 |
|
 |
 |
|
 |
 |
- Mouse over for last update |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
|
 |
 |
 |
 |
 |
Local Conditions |
 |
 |
Sylvania, GA |
 |
 |
|
 |
 |
 |
 |
 |
 |
 |
| |
 |
 |
 |
|
|
| |
 |
 |
 |
 |
Local Forecast |
 |
 |
Sylvania, GA |
 |
 |

Friday
|

Saturday
|

Sunday
|

Monday
|

Tuesday
|
High: 91°F Low: 70°F Precip: 50% |
High: 92°F Low: 70°F Precip: 40% |
High: 93°F Low: 74°F Precip: 56% |
High: 92°F Low: 73°F Precip: 56% |
High: 90°F Low: 71°F Precip: 44% |
|
 |
 |
 |
 |
 |
View complete Local Weather |
 |
 |
 |
 |
 |
 |
 |
 |
Calendar |
 |
 |
|
<
|
June 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 |
|
|
|
|
|
|
|
|
|
 |
 |
 |
 |
 |
Quote of the Day |
 |
 |
 |
"Never doubt that a small group of thoughtful, committed citizens can change the world. Indeed, it's the only thing that ever has." |
|
 |
 |
 |
 |
 |
My Market Watch |
 |
 |
| Commodities |
| @C6N |
417'2 |
2'4 |
| @S6N |
1127'0 |
-0'4 |
| @W6N |
580'6 |
-10'2 |
| @O6N |
275'4 |
1'6 |
| Stocks |
| MSFT |
368.6250 |
15.7950 |
| WMT |
116.6750 |
0.8950 |
| XOM |
136.4000 |
- 1.1500 |
| TWX |
|
|
|
 |
 |
 |
 |
|