 |
Quote Ticker |
 |
 |
- CORN (Sep 26) 441'6 2'6
 - CORN (Dec 26) 464'4 2'4
 - CORN (Mar 27) 479'6 2'2
 - CORN (May 27) 488'6 2'2
 - CORN (Jul 27) 493'6 1'6
 - CORN (Sep 27) 483'6 1'0
 - CORN (Dec 27) 490'4 0'2
 - CORN (Mar 28) 501'6 0'2
 - SOYBEANS (Aug 26) 1160'2 3'0
 - SOYBEANS (Sep 26) 1160'4 0'4
 - SOYBEANS (Nov 26) 1178'2 0'4
 - SOYBEANS (Jan 27) 1193'0 0'2
 - SOYBEANS (Mar 27) 1199'6 0'4
 - SOYBEANS (May 27) 1207'2 0'0
 - SOYBEANS (Jul 27) 1212'6 0'0
 - SOYBEANS (Aug 27) 1199'0 0'2
 - WHEAT (Sep 26) 641'2 10'0
 - WHEAT (Dec 26) 660'0 9'4
 - WHEAT (Mar 27) 676'2 9'0
 - WHEAT (May 27) 683'6 7'6
 - WHEAT (Jul 27) 683'6 6'4
 - WHEAT (Sep 27) 691'4 6'2
 - WHEAT (Dec 27) 705'0 6'6
 - WHEAT (Mar 28) 700'6 0'0
 - LIVE CATTLE (Aug 26) 230.500 - 0.725
 - LIVE CATTLE (Oct 26) 224.175 - 0.750
 - LIVE CATTLE (Dec 26) 223.050 - 1.325
 - LIVE CATTLE (Feb 27) 223.525 - 1.050
 - LIVE CATTLE (Apr 27) 224.000 - 0.650
 - LIVE CATTLE (Jun 27) 216.650 - 0.475
 - LIVE CATTLE (Aug 27) 211.750 - 0.675
 - LIVE CATTLE (Oct 27) 210.775 - 0.125
 - FEEDER CATTLE (Aug 26) 351.275 3.225
 - FEEDER CATTLE (Sep 26) 343.875 2.300
 - FEEDER CATTLE (Oct 26) 333.325 1.375
 - FEEDER CATTLE (Nov 26) 325.000 0.650
 - FEEDER CATTLE (Jan 27) 316.400 0.375
 - FEEDER CATTLE (Mar 27) 312.200 0.800
 - FEEDER CATTLE (Apr 27) 311.900 1.275
 - FEEDER CATTLE (May 27) 310.050 1.650
 - LEAN HOGS (Aug 26) 95.425 -0.075
 - LEAN HOGS (Oct 26) 82.050 0.325
 - LEAN HOGS (Dec 26) 73.475 0.250
 - LEAN HOGS (Feb 27) 76.975
 - LEAN HOGS (Apr 27) 82.000 -0.050
 - LEAN HOGS (May 27) 86.025 0.075
 - LEAN HOGS (Jun 27) 94.225 -0.150
 - LEAN HOGS (Jul 27) 95.150 -0.150

|
 |
 |
 |
 |
 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Sep 26 |
439'0 |
444'4 |
438'4 |
441'6 |
2'6 |
439'0 |
11:59A |
|
 |
 |
Dec 26 |
461'6 |
467'2 |
461'2 |
464'4 |
2'4 |
462'0 |
11:59A |
|
 |
 |
Mar 27 |
477'2 |
482'4 |
476'6 |
479'6 |
2'2 |
477'4 |
12:00P |
|
 |
 |
May 27 |
486'2 |
491'2 |
486'0 |
488'6 |
2'2 |
486'4 |
12:00P |
|
 |
 |
Jul 27 |
491'6 |
496'0 |
491'2 |
493'6 |
1'6 |
492'0 |
12:00P |
|
 |
 |
Sep 27 |
482'2 |
486'0 |
482'0 |
483'6 |
1'0 |
482'6 |
12:00P |
|
 |
 |
Dec 27 |
489'0 |
493'2 |
489'0 |
490'4 |
0'2 |
490'2 |
12:00P |
|
 |
 |
Mar 28 |
501'6 |
504'0 |
501'6 |
501'6 |
0'2 |
501'4 |
12:00P |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Aug 26 |
1165'4 |
1165'4 |
1157'6 |
1160'2 |
3'0 |
1157'2 |
11:59A |
|
 |
 |
Sep 26 |
1160'0 |
1167'4 |
1157'6 |
1160'4 |
0'4 |
1160'0 |
12:00P |
|
 |
 |
Nov 26 |
1177'6 |
1185'0 |
1175'4 |
1178'2 |
0'4 |
1177'6 |
11:59A |
|
 |
 |
Jan 27 |
1192'4 |
1199'6 |
1190'4 |
1193'0 |
0'2 |
1192'6 |
12:00P |
|
 |
 |
Mar 27 |
1199'2 |
1205'6 |
1196'6 |
1199'6 |
0'4 |
1199'2 |
12:00P |
|
 |
 |
May 27 |
1207'0 |
1213'2 |
1204'2 |
1207'2 |
0'0 |
1207'2 |
12:00P |
|
 |
 |
Jul 27 |
1212'4 |
1218'4 |
1210'0 |
1212'6 |
0'0 |
1212'6 |
12:00P |
|
 |
 |
Aug 27 |
1196'4 |
1203'4 |
1196'2 |
1199'0 |
0'2 |
1198'6 |
12:00P |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Sep 26 |
631'0 |
646'0 |
628'4 |
641'2 |
10'0 |
631'2 |
12:00P |
|
 |
 |
Dec 26 |
650'0 |
664'2 |
647'6 |
660'0 |
9'4 |
650'4 |
12:00P |
|
 |
 |
Mar 27 |
667'2 |
679'6 |
664'4 |
676'2 |
9'0 |
667'2 |
12:00P |
|
 |
 |
May 27 |
675'0 |
687'2 |
673'6 |
683'6 |
7'6 |
676'0 |
12:00P |
|
 |
 |
Jul 27 |
675'4 |
687'0 |
674'2 |
683'6 |
6'4 |
677'2 |
12:00P |
|
 |
 |
Sep 27 |
681'6 |
694'0 |
681'6 |
691'4 |
6'2 |
685'2 |
12:00P |
|
 |
 |
Dec 27 |
696'4 |
706'4 |
694'2 |
705'0 |
6'6 |
698'2 |
12:00P |
|
 |
 |
Mar 28 |
|
|
|
700'6 |
0'0 |
706'6 |
12:00P |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Aug 26 |
232.050 |
232.650 |
229.500 |
230.500 |
- 0.725 |
231.225 |
12:00P |
|
 |
 |
Oct 26 |
226.000 |
226.900 |
222.750 |
224.175 |
- 0.750 |
224.925 |
12:00P |
|
 |
 |
Dec 26 |
225.400 |
226.075 |
221.600 |
223.050 |
- 1.325 |
224.375 |
12:00P |
|
 |
 |
Feb 27 |
225.400 |
226.225 |
221.975 |
223.525 |
- 1.050 |
224.575 |
12:00P |
|
 |
 |
Apr 27 |
225.525 |
226.425 |
222.425 |
224.000 |
- 0.650 |
224.650 |
12:00P |
|
 |
 |
Jun 27 |
218.125 |
218.800 |
215.200 |
216.650 |
- 0.475 |
217.125 |
12:00P |
|
 |
 |
Aug 27 |
213.450 |
214.150 |
210.750 |
211.750 |
- 0.675 |
212.425 |
11:59A |
|
 |
 |
Oct 27 |
211.900 |
212.400 |
210.250 |
210.775 |
- 0.125 |
210.900 |
11:59A |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Aug 26 |
350.250 |
352.000 |
347.975 |
351.275 |
3.225 |
348.050 |
12:00P |
|
 |
 |
Sep 26 |
343.600 |
345.400 |
340.600 |
343.875 |
2.300 |
341.575 |
12:00P |
|
 |
 |
Oct 26 |
333.825 |
335.475 |
329.900 |
333.325 |
1.375 |
331.950 |
12:00P |
|
 |
 |
Nov 26 |
326.000 |
327.750 |
321.550 |
325.000 |
0.650 |
324.350 |
12:00P |
|
 |
 |
Jan 27 |
318.125 |
319.525 |
313.300 |
316.400 |
0.375 |
316.025 |
12:00P |
|
 |
 |
Mar 27 |
314.700 |
314.725 |
308.900 |
312.200 |
0.800 |
311.400 |
12:00P |
|
 |
 |
Apr 27 |
313.775 |
313.775 |
308.350 |
311.900 |
1.275 |
310.625 |
12:00P |
|
 |
 |
May 27 |
310.925 |
311.050 |
307.550 |
310.050 |
1.650 |
308.400 |
11:59A |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Aug 26 |
95.475 |
95.600 |
95.100 |
95.425 |
-0.075 |
95.500 |
12:00P |
|
 |
 |
Oct 26 |
81.450 |
82.250 |
81.325 |
82.050 |
0.325 |
81.725 |
12:00P |
|
 |
 |
Dec 26 |
73.050 |
73.700 |
72.875 |
73.475 |
0.250 |
73.225 |
12:00P |
|
 |
 |
Feb 27 |
76.850 |
77.200 |
76.600 |
76.975 |
|
76.975 |
12:00P |
|
 |
 |
Apr 27 |
81.950 |
82.175 |
81.600 |
82.000 |
-0.050 |
82.050 |
12:00P |
|
 |
 |
May 27 |
85.750 |
86.025 |
85.425 |
86.025 |
0.075 |
85.950 |
12:00P |
|
 |
 |
Jun 27 |
94.325 |
94.400 |
93.975 |
94.225 |
-0.150 |
94.375 |
11:58A |
|
 |
 |
Jul 27 |
95.325 |
95.375 |
94.900 |
95.150 |
-0.150 |
95.300 |
11:58A |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
 |
Indexes |
 |
 |
| Index |
Last |
Chg |
| NYSE Composite |
24557 |
 |
73 |
|
 |
 |
|
 |
 |
- Mouse over for last update |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
|
 |
 |
 |
 |
 |
Local Conditions |
 |
 |
Sylvania, GA |
 |
 |
|
 |
 |
 |
 |
 |
 |
 |
| |
 |
 |
 |
|
|
| |
 |
 |
 |
 |
Local Forecast |
 |
 |
Sylvania, GA |
 |
 |

Friday
|

Saturday
|

Sunday
|

Monday
|

Tuesday
|
High: 89°F Low: 72°F Precip: 40% |
High: 86°F Low: 70°F Precip: 51% |
High: 90°F Low: 70°F Precip: 40% |
High: 90°F Low: 72°F Precip: 43% |
High: 93°F Low: 71°F Precip: 21% |
|
 |
 |
 |
 |
 |
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 |
 |
 |
 |
"Ideas are like rabbits. You get a couple and learn how to handle them, and pretty soon you have a dozen." |
|
 |
 |
 |
 |
 |
My Market Watch |
 |
 |
| Commodities |
| @C6U |
441'6 |
2'6 |
| @S6Q |
1160'2 |
3'0 |
| @W6U |
641'4 |
10'2 |
| @O6U |
311'6 |
2'0 |
| Stocks |
| MSFT |
502.6500 |
2.7900 |
| WMT |
111.3800 |
- 0.6900 |
| XOM |
153.4600 |
- 1.3800 |
| TWX |
|
|
|
 |
 |
 |
 |
|