Quote Ticker
  • CORN (May 26) 465'6 1'0 5/1/26   12:31 AM CST
  • CORN (Jul 26) 477'6 3'0 5/1/26   1:20 AM CST
  • CORN (Sep 26) 482'6 3'0 5/1/26   1:16 AM CST
  • CORN (Dec 26) 497'0 2'6 5/1/26   1:10 AM CST
  • CORN (Mar 27) 510'0 2'6 5/1/26   1:16 AM CST
  • CORN (May 27) 517'2 2'6 5/1/26   1:16 AM CST
  • CORN (Jul 27) 520'6 2'6 4/30/26   9:29 PM CST
  • CORN (Sep 27) 498'2 1'0 4/30/26   8:08 PM CST
  • SOYBEANS (May 26) 1186'6 4'6 5/1/26   12:07 AM CST
  • SOYBEANS (Jul 26) 1202'2 6'6 5/1/26   1:20 AM CST
  • SOYBEANS (Aug 26) 1196'4 7'2 5/1/26   1:14 AM CST
  • SOYBEANS (Sep 26) 1173'6 6'0 5/1/26   12:53 AM CST
  • SOYBEANS (Nov 26) 1179'0 6'0 5/1/26   1:13 AM CST
  • SOYBEANS (Jan 27) 1190'4 5'6 5/1/26   1:16 AM CST
  • SOYBEANS (Mar 27) 1187'2 5'2 5/1/26   1:00 AM CST
  • SOYBEANS (May 27) 1190'0 5'0 4/30/26   10:17 PM CST
  • WHEAT (May 26) 632'0 8'2 4/30/26   8:14 PM CST
  • WHEAT (Jul 26) 641'0 4'2 5/1/26   1:20 AM CST
  • WHEAT (Sep 26) 655'6 4'0 5/1/26   1:17 AM CST
  • WHEAT (Dec 26) 676'4 3'4 5/1/26   1:15 AM CST
  • WHEAT (Mar 27) 694'0 3'6 5/1/26   1:13 AM CST
  • WHEAT (May 27) 700'4 3'0 5/1/26   1:10 AM CST
  • WHEAT (Jul 27) 694'0 2'0 4/30/26   7:54 PM CST
  • WHEAT (Sep 27) 700'0 2'0 4/30/26   8:02 PM CST
  • LIVE CATTLE (Jun 26) 254.025 - 1.250 4/30/26   1:04 PM CST
  • LIVE CATTLE (Aug 26) 248.700 - 1.050 4/30/26   1:04 PM CST
  • LIVE CATTLE (Oct 26) 243.475 - 0.450 4/30/26   1:04 PM CST
  • LIVE CATTLE (Dec 26) 242.750 - 0.225 4/30/26   1:04 PM CST
  • LIVE CATTLE (Feb 27) 242.825 0.025 4/30/26   1:04 PM CST
  • LIVE CATTLE (Apr 27) 242.150 0.225 4/30/26   1:04 PM CST
  • LIVE CATTLE (Jun 27) 235.550 0.425 4/30/26   1:00 PM CST
  • LIVE CATTLE (Aug 27) 232.550 0.700 4/30/26   1:00 PM CST
  • FEEDER CATTLE (May 26) 372.800 1.150 4/30/26   1:04 PM CST
  • FEEDER CATTLE (Aug 26) 373.600 1.000 4/30/26   1:04 PM CST
  • FEEDER CATTLE (Sep 26) 371.950 1.050 4/30/26   1:04 PM CST
  • FEEDER CATTLE (Oct 26) 369.775 1.000 4/30/26   1:04 PM CST
  • FEEDER CATTLE (Nov 26) 366.800 1.075 4/30/26   1:04 PM CST
  • FEEDER CATTLE (Jan 27) 360.800 1.050 4/30/26   1:04 PM CST
  • FEEDER CATTLE (Mar 27) 356.075 0.800 4/30/26   1:04 PM CST
  • FEEDER CATTLE (Apr 27) 352.250 1.000 4/30/26   1:00 PM CST
  • LEAN HOGS (May 26) 93.375 -1.650 4/30/26   1:04 PM CST
  • LEAN HOGS (Jun 26) 102.200 - 1.475 4/30/26   1:04 PM CST
  • LEAN HOGS (Jul 26) 104.900 - 1.225 4/30/26   1:04 PM CST
  • LEAN HOGS (Aug 26) 105.325 - 0.975 4/30/26   1:04 PM CST
  • LEAN HOGS (Oct 26) 90.500 -0.875 4/30/26   1:04 PM CST
  • LEAN HOGS (Dec 26) 82.850 -0.825 4/30/26   1:04 PM CST
  • LEAN HOGS (Feb 27) 85.925 -0.700 4/30/26   1:04 PM CST
  • LEAN HOGS (Apr 27) 89.825 -0.650 4/30/26   1:04 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 26 462'6 465'6 461'6 465'6 1'0 464'6 01:09A Chart for @C6K Options for @C6K
Jul 26 473'6 478'0 472'6 477'6 3'0 474'6 01:20A Chart for @C6N Options for @C6N
Sep 26 478'4 483'2 478'0 482'6 3'0 479'6 01:20A Chart for @C6U Options for @C6U
Dec 26 492'4 497'4 492'2 497'0 2'6 494'2 01:20A Chart for @C6Z Options for @C6Z
Mar 27 506'0 510'4 505'2 510'0 2'6 507'2 01:20A Chart for @C7H Options for @C7H
May 27 514'0 517'4 514'0 517'2 2'6 514'4 01:20A Chart for @C7K Options for @C7K
Jul 27 517'4 520'6 517'4 520'6 2'6 518'0 01:20A Chart for @C7N Options for @C7N
Sep 27 496'2 498'2 496'2 498'2 1'0 497'2 01:16A Chart for @C7U Options for @C7U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 26 1179'6 1186'6 1178'6 1186'6 4'6 1182'0 01:20A Chart for @S6K Options for @S6K
Jul 26 1195'4 1203'6 1193'6 1202'2 6'6 1195'4 01:20A Chart for @S6N Options for @S6N
Aug 26 1189'4 1198'0 1188'0 1196'4 7'2 1189'2 01:20A Chart for @S6Q Options for @S6Q
Sep 26 1165'6 1175'0 1165'6 1173'6 6'0 1167'6 01:20A Chart for @S6U Options for @S6U
Nov 26 1172'0 1179'6 1171'0 1179'0 6'0 1173'0 01:20A Chart for @S6X Options for @S6X
Jan 27 1183'2 1191'4 1183'0 1190'4 5'6 1184'6 01:20A Chart for @S7F Options for @S7F
Mar 27 1178'0 1188'2 1178'0 1187'2 5'2 1182'0 01:20A Chart for @S7H Options for @S7H
May 27 1180'4 1190'2 1180'4 1190'0 5'0 1185'0 01:20A Chart for @S7K Options for @S7K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 26 632'0 632'0 632'0 632'0 8'2 623'6 01:20A Chart for @W6K Options for @W6K
Jul 26 637'6 644'6 637'4 641'0 4'2 636'6 01:20A Chart for @W6N Options for @W6N
Sep 26 653'0 659'4 653'0 655'6 4'0 651'6 01:20A Chart for @W6U Options for @W6U
Dec 26 674'2 680'2 673'6 676'4 3'4 673'0 01:20A Chart for @W6Z Options for @W6Z
Mar 27 690'2 697'2 690'2 694'0 3'6 690'2 01:20A Chart for @W7H Options for @W7H
May 27 700'0 704'0 700'0 700'4 3'0 697'4 01:20A Chart for @W7K Options for @W7K
Jul 27 688'0 694'0 688'0 694'0 2'0 692'0 01:20A Chart for @W7N Options for @W7N
Sep 27 700'0 700'0 700'0 700'0 2'0 698'0 01:20A Chart for @W7U Options for @W7U
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 26 255.200 255.300 253.700 254.025 - 1.250 254.000s 04/30 Chart for @LE6M Options for @LE6M
Aug 26 249.500 250.075 248.350 248.700 - 1.050 248.675s 04/30 Chart for @LE6Q Options for @LE6Q
Oct 26 243.925 244.550 242.875 243.475 - 0.450 243.475s 04/30 Chart for @LE6V Options for @LE6V
Dec 26 242.800 243.600 242.000 242.750 - 0.225 242.625s 04/30 Chart for @LE6Z Options for @LE6Z
Feb 27 242.625 243.500 241.950 242.825 0.025 242.675s 04/30 Chart for @LE7G Options for @LE7G
Apr 27 241.850 242.825 241.350 242.150 0.225 242.125s 04/30 Chart for @LE7J Options for @LE7J
Jun 27 235.300 236.300 234.750 235.550 0.425 235.725s 04/30 Chart for @LE7M Options for @LE7M
Aug 27 231.900 232.900 231.125 232.550 0.700 232.550s 04/30 Chart for @LE7Q Options for @LE7Q
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
May 26 372.675 373.950 371.000 372.800 1.150 372.650s 04/30 Chart for @GF6K Options for @GF6K
Aug 26 373.650 374.850 371.925 373.600 1.000 373.525s 04/30 Chart for @GF6Q Options for @GF6Q
Sep 26 371.475 373.200 370.300 371.950 1.050 371.975s 04/30 Chart for @GF6U Options for @GF6U
Oct 26 369.650 371.000 368.050 369.775 1.000 369.750s 04/30 Chart for @GF6V Options for @GF6V
Nov 26 367.200 368.175 365.350 366.800 1.075 366.900s 04/30 Chart for @GF6X Options for @GF6X
Jan 27 360.325 362.175 359.375 360.800 1.050 360.850s 04/30 Chart for @GF7F Options for @GF7F
Mar 27 355.000 356.075 354.825 356.075 0.800 355.775s 04/30 Chart for @GF7H Options for @GF7H
Apr 27 352.250 1.000 353.375s 04/30 Chart for @GF7J Options for @GF7J
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
May 26 94.800 94.900 93.300 93.375 -1.650 93.450s 04/30 Chart for @HE6K Options for @HE6K
Jun 26 103.750 104.000 102.050 102.200 - 1.475 102.275s 04/30 Chart for @HE6M Options for @HE6M
Jul 26 106.175 106.825 104.775 104.900 - 1.225 105.050s 04/30 Chart for @HE6N Options for @HE6N
Aug 26 106.500 107.225 105.175 105.325 - 0.975 105.450s 04/30 Chart for @HE6Q Options for @HE6Q
Oct 26 91.350 92.075 90.325 90.500 -0.875 90.525s 04/30 Chart for @HE6V Options for @HE6V
Dec 26 83.500 83.950 82.525 82.850 -0.825 82.700s 04/30 Chart for @HE6Z Options for @HE6Z
Feb 27 86.425 86.750 85.550 85.925 -0.700 85.725s 04/30 Chart for @HE7G Options for @HE7G
Apr 27 90.350 90.525 89.550 89.825 -0.650 89.700s 04/30 Chart for @HE7J Options for @HE7J
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 23144 04/30/2026   11:10 AM CST 393
 - 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: 59oF Feels Like: 59oF
Humid: 100% Dew Pt: 59oF
Barom: 29.87 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 6:39 Sunset: 8:07
As reported at SYLVANIA, GA at 2:00 AM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Friday
Saturday
Sunday
Monday
Tuesday
High: 69°F
Low: 58°F
Precip: 80%		 High: 62°F
Low: 52°F
Precip: 80%		 High: 71°F
Low: 43°F
Precip: 0%		 High: 76°F
Low: 43°F
Precip: 0%		 High: 81°F
Low: 47°F
Precip: 0%
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


"When I was a young man I vowed never to marry until I found the ideal woman. Well, I found her but, alas, she was waiting for the ideal man."

~ Alain,  (1818 - 1951), French essayist, philosopher


My Market Watch
Click Here to Customize
Commodities
@C6K 465'6 1'0
@S6K 1186'6 4'6
@W6K 632'0 8'2
@O6K 333'0 0'0
Stocks
MSFT 407.7800 -16.6800
WMT 131.9300 3.9200
XOM 154.3300 - 0.3400
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6K)
Exchange:  CBOT
Last Trade:  465'6
Change:  1'0
Bid:  465'4
Ask:  466'0
Today's High:  465'6
Today's Low:  461'6
Volume:  9,716
Open:  462'6
Settle:  464'6
Prev:  464'6
Contract High: 
Contract Low: 
Updated:  May-01-2026
12:31:00AM
Delay Time:  10 Minutes

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