 |
Quote Ticker |
 |
 |
- CORN (Jul 26) 410'0 -1'6
 - CORN (Sep 26) 418'0 -2'0
 - CORN (Dec 26) 437'6 -2'2
 - CORN (Mar 27) 452'2 -2'2
 - CORN (May 27) 461'0 -2'2
 - CORN (Jul 27) 467'2 -2'4
 - CORN (Sep 27) 461'2 -1'0
 - CORN (Dec 27) 468'6 0'2
 - SOYBEANS (Jul 26) 1116'4 1'2
 - SOYBEANS (Aug 26) 1123'2 1'4
 - SOYBEANS (Sep 26) 1127'0 1'2
 - SOYBEANS (Nov 26) 1141'4 0'2
 - SOYBEANS (Jan 27) 1155'2 0'2
 - SOYBEANS (Mar 27) 1161'4 -0'6
 - SOYBEANS (May 27) 1168'2 -1'2
 - SOYBEANS (Jul 27) 1176'0 -1'2
 - WHEAT (Jul 26) 588'0 -10'6
 - WHEAT (Sep 26) 598'0 -10'4
 - WHEAT (Dec 26) 614'6 -10'2
 - WHEAT (Mar 27) 629'6 -9'4
 - WHEAT (May 27) 638'4 -8'6
 - WHEAT (Jul 27) 643'6 -8'4
 - WHEAT (Sep 27) 653'6 -8'4
 - WHEAT (Dec 27) 670'2 -8'4
 - LIVE CATTLE (Jun 26) 255.150 - 0.675
 - LIVE CATTLE (Aug 26) 246.050 - 1.350
 - LIVE CATTLE (Oct 26) 239.850 - 1.250
 - LIVE CATTLE (Dec 26) 239.250 - 1.125
 - LIVE CATTLE (Feb 27) 239.625 - 1.050
 - LIVE CATTLE (Apr 27) 239.575 - 1.000
 - LIVE CATTLE (Jun 27) 233.075 - 0.950
 - LIVE CATTLE (Aug 27) 229.475 - 0.825
 - FEEDER CATTLE (Aug 26) 368.275 - 2.275
 - FEEDER CATTLE (Sep 26) 367.275 - 1.850
 - FEEDER CATTLE (Oct 26) 364.950 - 1.425
 - FEEDER CATTLE (Nov 26) 362.125 - 1.175
 - FEEDER CATTLE (Jan 27) 355.925 - 0.950
 - FEEDER CATTLE (Mar 27) 352.150 - 0.650
 - FEEDER CATTLE (Apr 27) 350.650 - 0.475
 - FEEDER CATTLE (May 27) 349.200 - 0.425
 - LEAN HOGS (Jul 26) 94.350 -0.425
 - LEAN HOGS (Aug 26) 97.275 0.500
 - LEAN HOGS (Oct 26) 81.225 0.350
 - LEAN HOGS (Dec 26) 73.600 -0.075
 - LEAN HOGS (Feb 27) 77.325 -0.125
 - LEAN HOGS (Apr 27) 82.000 -0.100
 - LEAN HOGS (May 27) 85.850 -0.225
 - LEAN HOGS (Jun 27) 94.025 -0.125

|
 |
 |
 |
 |
 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 26 |
411'4 |
414'4 |
407'0 |
410'0 |
-1'6 |
409'6s |
05:23P |
|
 |
 |
Sep 26 |
419'6 |
422'6 |
415'2 |
418'0 |
-2'0 |
417'6s |
05:23P |
|
 |
 |
Dec 26 |
439'4 |
442'4 |
435'0 |
437'6 |
-2'2 |
437'2s |
05:20P |
|
 |
 |
Mar 27 |
454'4 |
457'0 |
450'0 |
452'2 |
-2'2 |
451'6s |
05:29P |
|
 |
 |
May 27 |
463'6 |
465'6 |
459'0 |
461'0 |
-2'2 |
460'6s |
01:30P |
|
 |
 |
Jul 27 |
469'6 |
472'2 |
465'4 |
467'2 |
-2'4 |
467'0s |
03:47P |
|
 |
 |
Sep 27 |
462'0 |
463'6 |
459'4 |
461'2 |
-1'0 |
461'0s |
03:23P |
|
 |
 |
Dec 27 |
468'0 |
470'4 |
466'0 |
468'6 |
0'2 |
468'2s |
01:30P |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 26 |
1116'2 |
1123'6 |
1114'0 |
1116'4 |
1'2 |
1117'0s |
05:25P |
|
 |
 |
Aug 26 |
1122'6 |
1130'4 |
1120'6 |
1123'2 |
1'4 |
1124'0s |
05:22P |
|
 |
 |
Sep 26 |
1126'2 |
1133'6 |
1124'4 |
1127'0 |
1'2 |
1127'2s |
04:45P |
|
 |
 |
Nov 26 |
1141'6 |
1149'4 |
1139'4 |
1141'4 |
0'2 |
1141'6s |
04:46P |
|
 |
 |
Jan 27 |
1155'6 |
1163'6 |
1154'0 |
1155'2 |
0'2 |
1156'0s |
01:30P |
|
 |
 |
Mar 27 |
1163'4 |
1170'6 |
1160'6 |
1161'4 |
-0'6 |
1162'2s |
04:45P |
|
 |
 |
May 27 |
1171'0 |
1178'0 |
1168'0 |
1168'2 |
-1'2 |
1169'4s |
04:45P |
|
 |
 |
Jul 27 |
1178'0 |
1185'0 |
1175'2 |
1176'0 |
-1'2 |
1176'6s |
04:45P |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 26 |
597'4 |
601'6 |
586'2 |
588'0 |
-10'6 |
586'6s |
04:54P |
|
 |
 |
Sep 26 |
607'6 |
611'4 |
596'4 |
598'0 |
-10'4 |
597'0s |
04:45P |
|
 |
 |
Dec 26 |
623'6 |
627'6 |
613'2 |
614'6 |
-10'2 |
613'6s |
05:11P |
|
 |
 |
Mar 27 |
637'6 |
641'4 |
628'2 |
629'6 |
-9'4 |
628'4s |
01:20P |
|
 |
 |
May 27 |
646'2 |
649'6 |
637'2 |
638'4 |
-8'6 |
637'6s |
01:30P |
|
 |
 |
Jul 27 |
651'6 |
655'0 |
642'6 |
643'6 |
-8'4 |
643'2s |
01:20P |
|
 |
 |
Sep 27 |
660'0 |
661'0 |
653'6 |
653'6 |
-8'4 |
654'0s |
03:02P |
|
 |
 |
Dec 27 |
680'2 |
680'2 |
670'2 |
670'2 |
-8'4 |
670'0s |
01:20P |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jun 26 |
255.700 |
256.150 |
254.750 |
255.150 |
- 0.675 |
255.150s |
01:05P |
|
 |
 |
Aug 26 |
247.100 |
247.550 |
245.475 |
246.050 |
- 1.350 |
246.000s |
03:57P |
|
 |
 |
Oct 26 |
240.975 |
241.375 |
239.425 |
239.850 |
- 1.250 |
239.750s |
01:05P |
|
 |
 |
Dec 26 |
239.975 |
240.900 |
238.875 |
239.250 |
- 1.125 |
239.100s |
01:05P |
|
 |
 |
Feb 27 |
240.300 |
241.225 |
239.350 |
239.625 |
- 1.050 |
239.525s |
02:38P |
|
 |
 |
Apr 27 |
240.475 |
241.150 |
239.350 |
239.575 |
- 1.000 |
239.575s |
01:05P |
|
 |
 |
Jun 27 |
233.475 |
234.475 |
232.750 |
233.075 |
- 0.950 |
233.025s |
01:05P |
|
 |
 |
Aug 27 |
230.300 |
230.575 |
229.125 |
229.475 |
- 0.825 |
229.475s |
01:05P |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Aug 26 |
370.900 |
371.575 |
367.125 |
368.275 |
- 2.275 |
368.150s |
01:05P |
|
 |
 |
Sep 26 |
369.425 |
370.000 |
366.050 |
367.275 |
- 1.850 |
366.975s |
01:05P |
|
 |
 |
Oct 26 |
366.500 |
367.150 |
363.875 |
364.950 |
- 1.425 |
364.600s |
01:05P |
|
 |
 |
Nov 26 |
363.250 |
364.025 |
360.975 |
362.125 |
- 1.175 |
361.725s |
01:05P |
|
 |
 |
Jan 27 |
357.275 |
357.825 |
355.000 |
355.925 |
- 0.950 |
355.725s |
01:05P |
|
 |
 |
Mar 27 |
353.400 |
353.825 |
351.425 |
352.150 |
- 0.650 |
352.075s |
01:05P |
|
 |
 |
Apr 27 |
351.875 |
352.100 |
350.650 |
350.650 |
- 0.475 |
350.750s |
01:05P |
|
 |
 |
May 27 |
|
|
|
349.200 |
- 0.425 |
348.775s |
02:30P |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Jul 26 |
94.500 |
94.875 |
94.175 |
94.350 |
-0.425 |
94.225s |
01:05P |
|
 |
 |
Aug 26 |
96.850 |
98.350 |
96.625 |
97.275 |
0.500 |
97.225s |
01:05P |
|
 |
 |
Oct 26 |
80.950 |
82.125 |
80.775 |
81.225 |
0.350 |
81.200s |
01:05P |
|
 |
 |
Dec 26 |
73.700 |
74.600 |
73.500 |
73.600 |
-0.075 |
73.600s |
01:05P |
|
 |
 |
Feb 27 |
77.500 |
78.325 |
77.250 |
77.325 |
-0.125 |
77.350s |
01:05P |
|
 |
 |
Apr 27 |
82.150 |
82.925 |
81.900 |
82.000 |
-0.100 |
82.050s |
01:05P |
|
 |
 |
May 27 |
86.100 |
86.100 |
85.850 |
85.850 |
-0.225 |
85.850s |
01:05P |
|
 |
 |
Jun 27 |
94.400 |
94.775 |
93.975 |
94.025 |
-0.125 |
94.075s |
01:05P |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
 |
Indexes |
 |
 |
| Index |
Last |
Chg |
| NYSE Composite |
23463 |
 |
- 133 |
|
 |
 |
|
 |
 |
- Mouse over for last update |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
|
 |
 |
 |
 |
 |
Local Conditions |
 |
 |
Sylvania, GA |
 |
 |
|
 |
 |
 |
 |
 |
 |
 |
| |
 |
 |
 |
|
|
| |
 |
 |
 |
 |
Local Forecast |
 |
 |
Sylvania, GA |
 |
 |

Tuesday
|

Wednesday
|

Thursday
|

Friday
|

Saturday
|
High: 88°F Low: 73°F Precip: 0% |
High: 89°F Low: 68°F Precip: 0% |
High: 91°F Low: 69°F Precip: 0% |
High: 91°F Low: 70°F Precip: 50% |
High: 92°F Low: 71°F Precip: 31% |
|
 |
 |
 |
 |
 |
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 |
 |
 |
 |
"Everyone is trying to accomplish something big, not realizing that life is made up of little things." |
|
 |
 |
 |
 |
 |
My Market Watch |
 |
 |
| Commodities |
| @C6N |
410'0 |
-1'6 |
| @S6N |
1116'4 |
1'2 |
| @W6N |
588'0 |
-10'6 |
| @O6N |
303'2 |
-1'6 |
| Stocks |
| MSFT |
373.9400 |
6.6000 |
| WMT |
119.4200 |
2.2400 |
| XOM |
139.7300 |
1.2600 |
| TWX |
|
|
|
 |
 |
 |
 |
|