 |
Quote Ticker |
 |
 |
- CORN (Sep 26) 459'4 7'6
 - CORN (Dec 26) 481'6 7'6
 - CORN (Mar 27) 496'6 7'2
 - CORN (May 27) 505'0 6'4
 - CORN (Jul 27) 509'0 7'0
 - CORN (Sep 27) 487'6 4'0
 - CORN (Dec 27) 492'0 3'2
 - CORN (Mar 28) 503'6 3'4
 - SOYBEANS (Aug 26) 1214'4 6'0
 - SOYBEANS (Sep 26) 1206'4 6'6
 - SOYBEANS (Nov 26) 1221'6 8'0
 - SOYBEANS (Jan 27) 1235'4 8'0
 - SOYBEANS (Mar 27) 1236'6 7'0
 - SOYBEANS (May 27) 1240'4 6'4
 - SOYBEANS (Jul 27) 1243'4 6'0
 - SOYBEANS (Aug 27) 1225'0 6'0
 - WHEAT (Sep 26) 660'4 0'4
 - WHEAT (Dec 26) 677'6 0'2
 - WHEAT (Mar 27) 693'2 -0'2
 - WHEAT (May 27) 700'4 -0'6
 - WHEAT (Jul 27) 696'2 -2'2
 - WHEAT (Sep 27) 702'4 -1'6
 - WHEAT (Dec 27) 713'4 -1'4
 - WHEAT (Mar 28) 712'6 -8'0
 - LIVE CATTLE (Aug 26) 227.125 1.900
 - LIVE CATTLE (Oct 26) 221.425 2.650
 - LIVE CATTLE (Dec 26) 220.650 3.250
 - LIVE CATTLE (Feb 27) 220.975 3.250
 - LIVE CATTLE (Apr 27) 221.450 2.950
 - LIVE CATTLE (Jun 27) 214.700 2.875
 - LIVE CATTLE (Aug 27) 211.275 3.150
 - LIVE CATTLE (Oct 27) 210.150 3.300
 - FEEDER CATTLE (Aug 26) 343.200 4.950
 - FEEDER CATTLE (Sep 26) 337.600 5.675
 - FEEDER CATTLE (Oct 26) 327.950 2.700
 - FEEDER CATTLE (Nov 26) 320.875 - 0.150
 - FEEDER CATTLE (Jan 27) 313.700 - 1.075
 - FEEDER CATTLE (Mar 27) 309.925 - 1.575
 - FEEDER CATTLE (Apr 27) 309.550 - 1.975
 - FEEDER CATTLE (May 27) 309.000 - 1.225
 - LEAN HOGS (Aug 26) 102.925 - 0.050
 - LEAN HOGS (Oct 26) 88.125 0.325
 - LEAN HOGS (Dec 26) 79.225 0.675
 - LEAN HOGS (Feb 27) 82.450 0.850
 - LEAN HOGS (Apr 27) 86.825 0.775
 - LEAN HOGS (May 27) 90.175 0.800
 - LEAN HOGS (Jun 27) 98.250 0.725
 - LEAN HOGS (Jul 27) 98.575 0.700

|
 |
 |
 |
 |
 |
Futures |
 |
 |
 |
@C - CORN - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Sep 26 |
452'0 |
462'2 |
451'4 |
459'4 |
7'6 |
451'6 |
11:41A |
|
 |
 |
Dec 26 |
474'6 |
484'2 |
473'4 |
481'6 |
7'6 |
474'0 |
11:41A |
|
 |
 |
Mar 27 |
490'2 |
499'2 |
489'2 |
496'6 |
7'2 |
489'4 |
11:41A |
|
 |
 |
May 27 |
498'6 |
507'4 |
497'6 |
505'0 |
6'4 |
498'4 |
11:41A |
|
 |
 |
Jul 27 |
503'0 |
511'0 |
501'4 |
509'0 |
7'0 |
502'0 |
11:41A |
|
 |
 |
Sep 27 |
485'2 |
489'0 |
483'2 |
487'6 |
4'0 |
483'6 |
11:41A |
|
 |
 |
Dec 27 |
488'6 |
493'4 |
487'0 |
492'0 |
3'2 |
488'6 |
11:41A |
|
 |
 |
Mar 28 |
501'0 |
503'6 |
500'6 |
503'6 |
3'4 |
500'2 |
11:41A |
|
 |
 |
 |
@S - SOYBEANS - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Aug 26 |
1210'2 |
1217'0 |
1202'2 |
1214'4 |
6'0 |
1208'4 |
11:41A |
|
 |
 |
Sep 26 |
1202'6 |
1209'4 |
1193'0 |
1206'4 |
6'6 |
1199'6 |
11:41A |
|
 |
 |
Nov 26 |
1215'4 |
1225'0 |
1206'2 |
1221'6 |
8'0 |
1213'6 |
11:41A |
|
 |
 |
Jan 27 |
1229'0 |
1238'4 |
1220'4 |
1235'4 |
8'0 |
1227'4 |
11:41A |
|
 |
 |
Mar 27 |
1230'2 |
1239'6 |
1223'2 |
1236'6 |
7'0 |
1229'6 |
11:41A |
|
 |
 |
May 27 |
1233'4 |
1243'0 |
1228'0 |
1240'4 |
6'4 |
1234'0 |
11:41A |
|
 |
 |
Jul 27 |
1238'6 |
1246'0 |
1231'6 |
1243'4 |
6'0 |
1237'4 |
11:41A |
|
 |
 |
Aug 27 |
1219'6 |
1227'2 |
1214'0 |
1225'0 |
6'0 |
1219'0 |
11:41A |
|
 |
 |
 |
@W - WHEAT - CBOT |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Sep 26 |
661'4 |
665'6 |
650'4 |
660'4 |
0'4 |
660'0 |
11:41A |
|
 |
 |
Dec 26 |
679'6 |
682'4 |
668'4 |
677'6 |
0'2 |
677'4 |
11:41A |
|
 |
 |
Mar 27 |
694'2 |
698'0 |
684'4 |
693'2 |
-0'2 |
693'4 |
11:41A |
|
 |
 |
May 27 |
702'2 |
705'0 |
692'6 |
700'4 |
-0'6 |
701'2 |
11:41A |
|
 |
 |
Jul 27 |
696'6 |
701'2 |
690'0 |
696'2 |
-2'2 |
698'4 |
11:41A |
|
 |
 |
Sep 27 |
705'4 |
706'2 |
695'2 |
702'4 |
-1'6 |
704'2 |
11:41A |
|
 |
 |
Dec 27 |
714'6 |
715'0 |
705'4 |
713'4 |
-1'4 |
715'0 |
11:41A |
|
 |
 |
Mar 28 |
719'6 |
719'6 |
712'6 |
712'6 |
-8'0 |
720'6 |
11:41A |
|
 |
 |
 |
@LE - LIVE CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Aug 26 |
225.500 |
228.375 |
225.500 |
227.125 |
1.900 |
225.225 |
11:41A |
|
 |
 |
Oct 26 |
219.075 |
222.975 |
218.500 |
221.425 |
2.650 |
218.775 |
11:41A |
|
 |
 |
Dec 26 |
217.725 |
222.350 |
217.400 |
220.650 |
3.250 |
217.400 |
11:41A |
|
 |
 |
Feb 27 |
218.100 |
222.600 |
217.725 |
220.975 |
3.250 |
217.725 |
11:41A |
|
 |
 |
Apr 27 |
218.600 |
223.000 |
218.350 |
221.450 |
2.950 |
218.500 |
11:41A |
|
 |
 |
Jun 27 |
211.850 |
216.050 |
211.700 |
214.700 |
2.875 |
211.825 |
11:41A |
|
 |
 |
Aug 27 |
209.575 |
212.000 |
208.250 |
211.275 |
3.150 |
208.125 |
11:41A |
|
 |
 |
Oct 27 |
207.475 |
210.150 |
207.125 |
210.150 |
3.300 |
206.850 |
11:41A |
|
 |
 |
 |
@GF - FEEDER CATTLE - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Aug 26 |
339.750 |
346.000 |
338.750 |
343.200 |
4.950 |
338.250 |
11:41A |
|
 |
 |
Sep 26 |
333.300 |
341.000 |
332.600 |
337.600 |
5.675 |
331.925 |
11:41A |
|
 |
 |
Oct 26 |
324.750 |
331.950 |
323.275 |
327.950 |
2.700 |
325.250 |
11:41A |
|
 |
 |
Nov 26 |
318.825 |
325.225 |
316.550 |
320.875 |
- 0.150 |
321.025 |
11:41A |
|
 |
 |
Jan 27 |
312.125 |
317.925 |
309.400 |
313.700 |
- 1.075 |
314.775 |
11:41A |
|
 |
 |
Mar 27 |
308.900 |
313.850 |
305.975 |
309.925 |
- 1.575 |
311.500 |
11:41A |
|
 |
 |
Apr 27 |
308.225 |
312.850 |
305.375 |
309.550 |
- 1.975 |
311.525 |
11:41A |
|
 |
 |
May 27 |
307.400 |
312.000 |
304.975 |
309.000 |
- 1.225 |
310.225 |
11:41A |
|
 |
 |
 |
@HE - LEAN HOGS - CME |
 |
 |
Month |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
 |
Aug 26 |
102.675 |
103.350 |
102.500 |
102.925 |
- 0.050 |
102.975 |
11:41A |
|
 |
 |
Oct 26 |
87.625 |
88.725 |
87.250 |
88.125 |
0.325 |
87.800 |
11:41A |
|
 |
 |
Dec 26 |
78.300 |
79.725 |
78.000 |
79.225 |
0.675 |
78.550 |
11:41A |
|
 |
 |
Feb 27 |
81.425 |
82.800 |
81.175 |
82.450 |
0.850 |
81.600 |
11:41A |
|
 |
 |
Apr 27 |
85.725 |
87.075 |
85.725 |
86.825 |
0.775 |
86.050 |
11:41A |
|
 |
 |
May 27 |
89.775 |
90.175 |
89.775 |
90.175 |
0.800 |
89.375 |
11:41A |
|
 |
 |
Jun 27 |
97.650 |
98.450 |
97.475 |
98.250 |
0.725 |
97.525 |
11:41A |
|
 |
 |
Jul 27 |
98.150 |
98.850 |
98.000 |
98.575 |
0.700 |
97.875 |
11:41A |
|
 |
 |
| My Custom Markets |
 |
Symbol |
Open |
High |
Low |
Last |
Change |
Close |
Time |
More |
 |
|
 |
 |
|
 |
 |
 |
 |
 |
Indexes |
 |
 |
| Index |
Last |
Chg |
| NYSE Composite |
24221 |
 |
123 |
|
 |
 |
|
 |
 |
- Mouse over for last update |
 |
 |
 |
 |
 |
 |
 |
 |
 |
 |
|
 |
 |
 |
 |
 |
Local Conditions |
 |
 |
Sylvania, GA |
 |
 |
|
 |
 |
 |
 |
 |
 |
 |
| |
 |
 |
 |
|
|
| |
 |
 |
 |
 |
Local Forecast |
 |
 |
Sylvania, GA |
 |
 |

Tuesday
|

Wednesday
|

Thursday
|

Friday
|

Saturday
|
High: 97°F Low: 70°F Precip: 0% |
High: 98°F Low: 76°F Precip: 21% |
High: 95°F Low: 71°F Precip: 0% |
High: 93°F Low: 70°F Precip: 40% |
High: 91°F Low: 70°F Precip: 58% |
|
 |
 |
 |
 |
 |
View complete Local Weather |
 |
 |
 |
 |
 |
 |
 |
 |
Calendar |
 |
 |
|
<
|
July 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 |
 |
 |
 |
"Prejudice is a burden that confuses the past, threatens the future and renders the present inaccessible." |
 |
~ |
Maya Angelou, African-American author, poet laureate, Performer, composer |
 |
|
 |
 |
 |
 |
 |
My Market Watch |
 |
 |
| Commodities |
| @C6U |
459'4 |
7'6 |
| @S6Q |
1214'4 |
6'0 |
| @W6U |
660'4 |
0'4 |
| @O6U |
316'6 |
2'0 |
| Stocks |
| MSFT |
398.2200 |
9.1200 |
| WMT |
113.9350 |
2.1950 |
| XOM |
152.4900 |
- 2.2800 |
| TWX |
|
|
|
 |
 |
 |
 |
|