Quote Ticker
  • CORN (May 26) 454'0 1'2 5/8/26   12:05 AM CST
  • CORN (Jul 26) 467'2 -0'2 5/8/26   4:13 AM CST
  • CORN (Sep 26) 474'0 -0'2 5/8/26   4:10 AM CST
  • CORN (Dec 26) 489'0 -0'4 5/8/26   4:09 AM CST
  • CORN (Mar 27) 502'4 -0'2 5/8/26   4:11 AM CST
  • CORN (May 27) 509'4 -0'4 5/8/26   4:06 AM CST
  • CORN (Jul 27) 513'4 0'0 5/8/26   3:48 AM CST
  • CORN (Sep 27) 496'0 -0'2 5/7/26   7:01 PM CST
  • SOYBEANS (May 26) 1177'4 0'0 5/7/26   1:15 PM CST
  • SOYBEANS (Jul 26) 1193'2 1'0 5/8/26   4:13 AM CST
  • SOYBEANS (Aug 26) 1186'2 -0'4 5/8/26   4:07 AM CST
  • SOYBEANS (Sep 26) 1167'2 0'2 5/8/26   4:07 AM CST
  • SOYBEANS (Nov 26) 1175'2 1'6 5/8/26   4:11 AM CST
  • SOYBEANS (Jan 27) 1187'2 1'6 5/8/26   4:08 AM CST
  • SOYBEANS (Mar 27) 1185'2 2'0 5/8/26   4:07 AM CST
  • SOYBEANS (May 27) 1188'0 2'0 5/8/26   4:07 AM CST
  • WHEAT (May 26) 595'2 0'0 5/7/26   1:15 PM CST
  • WHEAT (Jul 26) 613'4 1'2 5/8/26   4:13 AM CST
  • WHEAT (Sep 26) 628'4 1'2 5/8/26   4:09 AM CST
  • WHEAT (Dec 26) 649'2 1'0 5/8/26   4:09 AM CST
  • WHEAT (Mar 27) 667'2 0'6 5/8/26   4:08 AM CST
  • WHEAT (May 27) 677'6 2'4 5/8/26   3:51 AM CST
  • WHEAT (Jul 27) 678'2 2'4 5/8/26   3:51 AM CST
  • WHEAT (Sep 27) 681'4 0'0 5/7/26   1:15 PM CST
  • LIVE CATTLE (Jun 26) 250.450 - 3.425 5/7/26   1:04 PM CST
  • LIVE CATTLE (Aug 26) 246.300 - 3.000 5/7/26   1:04 PM CST
  • LIVE CATTLE (Oct 26) 240.400 - 3.750 5/7/26   1:04 PM CST
  • LIVE CATTLE (Dec 26) 239.450 - 3.850 5/7/26   1:04 PM CST
  • LIVE CATTLE (Feb 27) 239.175 - 3.925 5/7/26   1:04 PM CST
  • LIVE CATTLE (Apr 27) 238.550 - 3.800 5/7/26   1:04 PM CST
  • LIVE CATTLE (Jun 27) 231.750 - 3.775 5/7/26   1:00 PM CST
  • LIVE CATTLE (Aug 27) 228.475 - 3.825 5/7/26   1:00 PM CST
  • FEEDER CATTLE (May 26) 366.650 - 6.075 5/7/26   1:04 PM CST
  • FEEDER CATTLE (Aug 26) 366.675 - 6.875 5/7/26   1:04 PM CST
  • FEEDER CATTLE (Sep 26) 365.100 - 6.650 5/7/26   1:04 PM CST
  • FEEDER CATTLE (Oct 26) 362.775 - 6.525 5/7/26   1:04 PM CST
  • FEEDER CATTLE (Nov 26) 359.700 - 6.500 5/7/26   1:03 PM CST
  • FEEDER CATTLE (Jan 27) 353.400 - 6.575 5/7/26   1:00 PM CST
  • FEEDER CATTLE (Mar 27) 348.800 - 6.700 5/7/26   1:00 PM CST
  • FEEDER CATTLE (Apr 27) 350.300 - 6.200 5/7/26   1:00 PM CST
  • LEAN HOGS (May 26) 91.400 -0.200 5/7/26   1:04 PM CST
  • LEAN HOGS (Jun 26) 99.300 - 0.325 5/7/26   1:04 PM CST
  • LEAN HOGS (Jul 26) 103.125 0.700 5/7/26   1:04 PM CST
  • LEAN HOGS (Aug 26) 104.225 0.800 5/7/26   1:04 PM CST
  • LEAN HOGS (Oct 26) 89.800 0.275 5/7/26   1:04 PM CST
  • LEAN HOGS (Dec 26) 82.450 0.225 5/7/26   1:04 PM CST
  • LEAN HOGS (Feb 27) 85.300 0.075 5/7/26   1:04 PM CST
  • LEAN HOGS (Apr 27) 89.225 0.100 5/7/26   1:04 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 26 454'0 454'0 454'0 454'0 1'2 452'6 04:13A Chart for @C6K Options for @C6K
Jul 26 466'6 468'2 465'6 467'2 -0'2 467'4 04:13A Chart for @C6N Options for @C6N
Sep 26 473'0 474'4 472'2 474'0 -0'2 474'2 04:13A Chart for @C6U Options for @C6U
Dec 26 488'4 490'0 487'4 489'0 -0'4 489'4 04:13A Chart for @C6Z Options for @C6Z
Mar 27 501'4 503'0 500'6 502'4 -0'2 502'6 04:13A Chart for @C7H Options for @C7H
May 27 509'4 510'0 508'2 509'4 -0'4 510'0 04:13A Chart for @C7K Options for @C7K
Jul 27 513'2 513'4 512'2 513'4 0'0 513'4 04:13A Chart for @C7N Options for @C7N
Sep 27 496'0 496'0 496'0 496'0 -0'2 496'2 04:13A Chart for @C7U Options for @C7U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 26 1177'4 0'0 1177'0 04:13A Chart for @S6K Options for @S6K
Jul 26 1195'2 1196'4 1189'4 1193'2 1'0 1192'2 04:13A Chart for @S6N Options for @S6N
Aug 26 1189'2 1190'4 1184'2 1186'2 -0'4 1186'6 04:13A Chart for @S6Q Options for @S6Q
Sep 26 1170'0 1170'2 1165'6 1167'2 0'2 1167'0 04:13A Chart for @S6U Options for @S6U
Nov 26 1175'4 1177'2 1172'4 1175'2 1'6 1173'4 04:13A Chart for @S6X Options for @S6X
Jan 27 1187'4 1189'0 1185'0 1187'2 1'6 1185'4 04:13A Chart for @S7F Options for @S7F
Mar 27 1184'4 1186'6 1183'2 1185'2 2'0 1183'2 04:13A Chart for @S7H Options for @S7H
May 27 1189'0 1189'6 1186'4 1188'0 2'0 1186'0 04:13A Chart for @S7K Options for @S7K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 26 595'2 0'0 601'6 04:13A Chart for @W6K Options for @W6K
Jul 26 613'2 616'0 608'4 613'4 1'2 612'2 04:13A Chart for @W6N Options for @W6N
Sep 26 628'0 631'0 623'6 628'4 1'2 627'2 04:13A Chart for @W6U Options for @W6U
Dec 26 649'4 652'0 644'6 649'2 1'0 648'2 04:13A Chart for @W6Z Options for @W6Z
Mar 27 669'2 670'0 663'0 667'2 0'6 666'4 04:13A Chart for @W7H Options for @W7H
May 27 677'2 678'0 672'2 677'6 2'4 675'2 04:13A Chart for @W7K Options for @W7K
Jul 27 676'6 678'4 674'4 678'2 2'4 675'6 04:13A Chart for @W7N Options for @W7N
Sep 27 681'4 0'0 684'0 04:13A Chart for @W7U Options for @W7U
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 26 253.250 253.450 246.925 250.450 - 3.425 250.050s 05/07 Chart for @LE6M Options for @LE6M
Aug 26 248.625 248.625 242.125 246.300 - 3.000 245.900s 05/07 Chart for @LE6Q Options for @LE6Q
Oct 26 243.400 243.425 237.025 240.400 - 3.750 239.975s 05/07 Chart for @LE6V Options for @LE6V
Dec 26 242.650 242.850 236.700 239.450 - 3.850 239.200s 05/07 Chart for @LE6Z Options for @LE6Z
Feb 27 242.600 242.725 237.075 239.175 - 3.925 238.975s 05/07 Chart for @LE7G Options for @LE7G
Apr 27 241.775 241.775 236.500 238.550 - 3.800 238.275s 05/07 Chart for @LE7J Options for @LE7J
Jun 27 235.400 235.400 230.325 231.750 - 3.775 231.825s 05/07 Chart for @LE7M Options for @LE7M
Aug 27 232.425 232.425 227.625 228.475 - 3.825 228.600s 05/07 Chart for @LE7Q Options for @LE7Q
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
May 26 372.025 372.025 365.000 366.650 - 6.075 366.325s 05/07 Chart for @GF6K Options for @GF6K
Aug 26 372.575 372.675 364.975 366.675 - 6.875 366.175s 05/07 Chart for @GF6Q Options for @GF6Q
Sep 26 370.625 370.625 363.325 365.100 - 6.650 364.650s 05/07 Chart for @GF6U Options for @GF6U
Oct 26 368.400 368.400 361.000 362.775 - 6.525 362.325s 05/07 Chart for @GF6V Options for @GF6V
Nov 26 365.350 365.375 358.050 359.700 - 6.500 359.375s 05/07 Chart for @GF6X Options for @GF6X
Jan 27 359.275 359.275 352.325 353.400 - 6.575 353.300s 05/07 Chart for @GF7F Options for @GF7F
Mar 27 354.850 354.850 348.150 348.800 - 6.700 348.825s 05/07 Chart for @GF7H Options for @GF7H
Apr 27 350.625 350.625 350.300 350.300 - 6.200 347.275s 05/07 Chart for @GF7J Options for @GF7J
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
May 26 91.500 92.125 91.075 91.400 -0.200 91.500s 05/07 Chart for @HE6K Options for @HE6K
Jun 26 99.600 100.650 98.900 99.300 - 0.325 99.375s 05/07 Chart for @HE6M Options for @HE6M
Jul 26 102.175 103.175 101.350 103.125 0.700 102.950s 05/07 Chart for @HE6N Options for @HE6N
Aug 26 103.250 104.275 102.425 104.225 0.800 104.100s 05/07 Chart for @HE6Q Options for @HE6Q
Oct 26 89.525 89.950 88.675 89.800 0.275 89.775s 05/07 Chart for @HE6V Options for @HE6V
Dec 26 82.450 82.675 81.400 82.450 0.225 82.500s 05/07 Chart for @HE6Z Options for @HE6Z
Feb 27 85.375 85.575 84.500 85.300 0.075 85.375s 05/07 Chart for @HE7G Options for @HE7G
Apr 27 89.250 89.500 88.450 89.225 0.100 89.350s 05/07 Chart for @HE7J Options for @HE7J
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 23011 05/07/2026   11:10 AM CST - 273
 - Mouse over for last update

Suggestion Box

Let us know how we are doing. Please send us your comments about what we can add/modify to enhance your experience with our web site.


Your email (optional):



Please enter the text in the box.
   


Contact Us

Screven Gin Co., Inc.
PO Box 197
565 Bascom Rd
Sylvania, Georgia 30467

912-564-1267
Fax-912-564-9252

We offer Crop Insurance and Farm Insurance through our sister company

Growers Crop & Casualty, Inc.

Call Duane Bargeron for assistance
 

Local Conditions
Sylvania, GA
Chg Zip Code: 
Temp: 60oF Feels Like: 61oF
Humid: 100% Dew Pt: 60oF
Barom: 29.94 Wind Dir: NNE
Cond: N/A Wind Spd: 5 mph
Sunrise: 6:32 Sunset: 8:13
As reported at SYLVANIA, GA at 5:00 AM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Friday
Saturday
Sunday
Monday
Tuesday
High: 78°F
Low: 54°F
Precip: 0%		 High: 78°F
Low: 58°F
Precip: 63%		 High: 81°F
Low: 61°F
Precip: 80%		 High: 79°F
Low: 60°F
Precip: 61%		 High: 76°F
Low: 51°F
Precip: 37%
View complete Local Weather

Calendar
< May 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


"The most powerful force in the universe is gossip."

~ Dave Barry,  American Journalist and Comedian


My Market Watch
Click Here to Customize
Commodities
@C6K 454'0 1'2
@S6K 1177'4 0'0
@W6K 595'2 0'0
@O6K 335'2 0'0
Stocks
MSFT 420.7700 6.8100
WMT 129.9525 - 0.1275
XOM 146.5800 - 2.1100
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6K)
Exchange:  CBOT
Last Trade:  454'0
Change:  1'2
Bid:  453'2
Ask:  454'2
Today's High:  454'0
Today's Low:  454'0
Volume:  730
Open:  454'0
Settle:  452'6
Prev:  452'6
Contract High: 
Contract Low: 
Updated:  May-08-2026
12:05:00AM
Delay Time:  10 Minutes

 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN