Quote Ticker
  • CORN (May 26) 450'4 2'0 4/17/26   2:39 AM CST
  • CORN (Jul 26) 459'4 1'6 4/17/26   2:40 AM CST
  • CORN (Sep 26) 462'4 1'4 4/17/26   2:40 AM CST
  • CORN (Dec 26) 478'0 1'2 4/17/26   2:37 AM CST
  • CORN (Mar 27) 491'2 1'0 4/17/26   2:37 AM CST
  • CORN (May 27) 498'0 0'4 4/16/26   10:09 PM CST
  • CORN (Jul 27) 501'6 0'4 4/16/26   10:19 PM CST
  • CORN (Sep 27) 483'0 0'0 4/16/26   1:15 PM CST
  • SOYBEANS (May 26) 1162'6 -1'0 4/17/26   2:40 AM CST
  • SOYBEANS (Jul 26) 1179'2 -1'2 4/17/26   2:40 AM CST
  • SOYBEANS (Aug 26) 1173'4 -1'4 4/17/26   2:40 AM CST
  • SOYBEANS (Sep 26) 1150'2 -1'4 4/17/26   2:40 AM CST
  • SOYBEANS (Nov 26) 1154'2 -1'6 4/17/26   2:40 AM CST
  • SOYBEANS (Jan 27) 1165'6 -2'4 4/17/26   2:27 AM CST
  • SOYBEANS (Mar 27) 1164'0 -2'6 4/17/26   2:28 AM CST
  • SOYBEANS (May 27) 1166'6 -3'2 4/17/26   2:25 AM CST
  • WHEAT (May 26) 600'4 2'0 4/17/26   2:40 AM CST
  • WHEAT (Jul 26) 608'2 1'6 4/17/26   2:40 AM CST
  • WHEAT (Sep 26) 620'0 1'6 4/17/26   2:38 AM CST
  • WHEAT (Dec 26) 637'6 1'6 4/17/26   2:39 AM CST
  • WHEAT (Mar 27) 652'6 2'2 4/17/26   2:37 AM CST
  • WHEAT (May 27) 659'0 2'0 4/17/26   2:25 AM CST
  • WHEAT (Jul 27) 652'6 0'0 4/17/26   2:26 AM CST
  • WHEAT (Sep 27) 653'2 -3'4 4/17/26   2:03 AM CST
  • LIVE CATTLE (Apr 26) 250.250 - 2.300 4/16/26   1:02 PM CST
  • LIVE CATTLE (Jun 26) 247.600 - 3.450 4/16/26   1:04 PM CST
  • LIVE CATTLE (Aug 26) 243.100 - 3.050 4/16/26   1:04 PM CST
  • LIVE CATTLE (Oct 26) 238.400 - 2.450 4/16/26   1:04 PM CST
  • LIVE CATTLE (Dec 26) 237.800 - 2.125 4/16/26   1:04 PM CST
  • LIVE CATTLE (Feb 27) 237.550 - 1.975 4/16/26   1:04 PM CST
  • LIVE CATTLE (Apr 27) 236.825 - 1.850 4/16/26   1:04 PM CST
  • LIVE CATTLE (Jun 27) 230.375 - 1.700 4/16/26   1:04 PM CST
  • FEEDER CATTLE (Apr 26) 373.075 - 0.425 4/16/26   1:04 PM CST
  • FEEDER CATTLE (May 26) 366.925 - 3.850 4/16/26   1:04 PM CST
  • FEEDER CATTLE (Aug 26) 368.350 - 3.675 4/16/26   1:04 PM CST
  • FEEDER CATTLE (Sep 26) 366.325 - 3.900 4/16/26   1:04 PM CST
  • FEEDER CATTLE (Oct 26) 363.475 - 4.025 4/16/26   1:04 PM CST
  • FEEDER CATTLE (Nov 26) 360.100 - 4.125 4/16/26   1:04 PM CST
  • FEEDER CATTLE (Jan 27) 353.225 - 4.350 4/16/26   1:02 PM CST
  • FEEDER CATTLE (Mar 27) 347.925 - 3.875 4/16/26   1:00 PM CST
  • LEAN HOGS (May 26) 94.150 -0.025 4/16/26   1:04 PM CST
  • LEAN HOGS (Jun 26) 101.700 - 0.275 4/16/26   1:04 PM CST
  • LEAN HOGS (Jul 26) 104.375 - 0.625 4/16/26   1:04 PM CST
  • LEAN HOGS (Aug 26) 104.675 - 0.575 4/16/26   1:04 PM CST
  • LEAN HOGS (Oct 26) 90.125 -0.625 4/16/26   1:04 PM CST
  • LEAN HOGS (Dec 26) 82.600 -0.575 4/16/26   1:04 PM CST
  • LEAN HOGS (Feb 27) 85.675 -0.300 4/16/26   1:04 PM CST
  • LEAN HOGS (Apr 27) 89.725 0.050 4/16/26   1:01 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 26 448'2 450'6 447'4 450'4 2'0 448'4 02:40A Chart for @C6K Options for @C6K
Jul 26 457'4 459'6 456'4 459'4 1'6 457'6 02:40A Chart for @C6N Options for @C6N
Sep 26 461'0 462'4 460'0 462'4 1'4 461'0 02:40A Chart for @C6U Options for @C6U
Dec 26 476'0 478'0 475'4 478'0 1'2 476'6 02:40A Chart for @C6Z Options for @C6Z
Mar 27 489'2 491'2 489'0 491'2 1'0 490'2 02:40A Chart for @C7H Options for @C7H
May 27 497'0 498'0 497'0 498'0 0'4 497'4 02:40A Chart for @C7K Options for @C7K
Jul 27 500'4 501'6 500'4 501'6 0'4 501'2 02:40A Chart for @C7N Options for @C7N
Sep 27 483'0 0'0 481'6 02:40A Chart for @C7U Options for @C7U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 26 1162'6 1165'6 1161'0 1162'6 -1'0 1163'6 02:40A Chart for @S6K Options for @S6K
Jul 26 1179'0 1182'4 1177'6 1179'2 -1'2 1180'4 02:40A Chart for @S6N Options for @S6N
Aug 26 1173'0 1176'4 1172'6 1173'4 -1'4 1175'0 02:40A Chart for @S6Q Options for @S6Q
Sep 26 1150'6 1153'2 1149'0 1150'2 -1'4 1151'6 02:40A Chart for @S6U Options for @S6U
Nov 26 1154'0 1157'2 1153'0 1154'2 -1'6 1156'0 02:40A Chart for @S6X Options for @S6X
Jan 27 1166'4 1169'0 1165'4 1165'6 -2'4 1168'2 02:40A Chart for @S7F Options for @S7F
Mar 27 1164'6 1166'6 1164'0 1164'0 -2'6 1166'6 02:40A Chart for @S7H Options for @S7H
May 27 1168'0 1170'4 1166'6 1166'6 -3'2 1170'0 02:40A Chart for @S7K Options for @S7K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 26 597'4 602'4 596'4 600'4 2'0 598'4 02:40A Chart for @W6K Options for @W6K
Jul 26 605'0 610'0 604'0 608'2 1'6 606'4 02:40A Chart for @W6N Options for @W6N
Sep 26 617'0 621'4 616'2 620'0 1'6 618'2 02:40A Chart for @W6U Options for @W6U
Dec 26 634'4 638'6 634'0 637'6 1'6 636'0 02:40A Chart for @W6Z Options for @W6Z
Mar 27 650'0 653'0 648'6 652'6 2'2 650'4 02:40A Chart for @W7H Options for @W7H
May 27 658'4 659'2 655'6 659'0 2'0 657'0 02:40A Chart for @W7K Options for @W7K
Jul 27 652'2 652'6 650'0 652'6 0'0 652'6 02:40A Chart for @W7N Options for @W7N
Sep 27 653'2 654'0 652'0 653'2 -3'4 656'6 02:41A Chart for @W7U Options for @W7U
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 26 252.600 253.300 249.000 250.250 - 2.300 250.300s 04/16 Chart for @LE6J Options for @LE6J
Jun 26 251.525 251.900 246.900 247.600 - 3.450 247.625s 04/16 Chart for @LE6M Options for @LE6M
Aug 26 246.600 246.975 242.050 243.100 - 3.050 243.075s 04/16 Chart for @LE6Q Options for @LE6Q
Oct 26 240.800 241.350 237.275 238.400 - 2.450 238.325s 04/16 Chart for @LE6V Options for @LE6V
Dec 26 239.875 240.375 236.825 237.800 - 2.125 237.750s 04/16 Chart for @LE6Z Options for @LE6Z
Feb 27 239.650 239.925 236.675 237.550 - 1.975 237.500s 04/16 Chart for @LE7G Options for @LE7G
Apr 27 238.800 239.000 236.025 236.825 - 1.850 236.775s 04/16 Chart for @LE7J Options for @LE7J
Jun 27 232.300 232.300 229.700 230.375 - 1.700 230.275s 04/16 Chart for @LE7M Options for @LE7M
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 26 376.500 376.500 370.825 373.075 - 0.425 373.075s 04/16 Chart for @GF6J Options for @GF6J
May 26 373.500 373.650 365.725 366.925 - 3.850 367.100s 04/16 Chart for @GF6K Options for @GF6K
Aug 26 374.625 374.800 367.150 368.350 - 3.675 368.525s 04/16 Chart for @GF6Q Options for @GF6Q
Sep 26 372.100 372.750 365.125 366.325 - 3.900 366.425s 04/16 Chart for @GF6U Options for @GF6U
Oct 26 369.500 370.000 362.725 363.475 - 4.025 363.675s 04/16 Chart for @GF6V Options for @GF6V
Nov 26 365.550 366.400 359.100 360.100 - 4.125 360.250s 04/16 Chart for @GF6X Options for @GF6X
Jan 27 358.575 358.575 352.500 353.225 - 4.350 353.125s 04/16 Chart for @GF7F Options for @GF7F
Mar 27 354.000 354.000 347.925 347.925 - 3.875 347.800s 04/16 Chart for @GF7H Options for @GF7H
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
May 26 93.575 94.675 93.200 94.150 -0.025 94.050s 04/16 Chart for @HE6K Options for @HE6K
Jun 26 101.550 102.450 101.175 101.700 - 0.275 101.675s 04/16 Chart for @HE6M Options for @HE6M
Jul 26 104.600 105.125 104.275 104.375 - 0.625 104.350s 04/16 Chart for @HE6N Options for @HE6N
Aug 26 105.100 105.250 104.500 104.675 - 0.575 104.575s 04/16 Chart for @HE6Q Options for @HE6Q
Oct 26 90.250 90.650 89.950 90.125 -0.625 90.000s 04/16 Chart for @HE6V Options for @HE6V
Dec 26 82.725 83.050 82.400 82.600 -0.575 82.475s 04/16 Chart for @HE6Z Options for @HE6Z
Feb 27 85.750 86.025 85.500 85.675 -0.300 85.600s 04/16 Chart for @HE7G Options for @HE7G
Apr 27 89.675 89.925 89.525 89.725 0.050 89.725s 04/16 Chart for @HE7J Options for @HE7J
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 22955 04/16/2026   11:10 AM CST 0
 - 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: 57oF Feels Like: 57oF
Humid: 100% Dew Pt: 57oF
Barom: 30.04 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 6:54 Sunset: 7:57
As reported at SYLVANIA, GA at 3:00 AM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Friday
Saturday
Sunday
Monday
Tuesday
High: 90°F
Low: 57°F
Precip: 0%		 High: 93°F
Low: 60°F
Precip: 0%		 High: 76°F
Low: 56°F
Precip: 54%		 High: 74°F
Low: 43°F
Precip: 0%		 High: 77°F
Low: 43°F
Precip: 0%
View complete Local Weather

Calendar
< April 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


"Success is a journey not a destination. The doing is usually more important than the outcome. Not everyone can be Number 1."

~ Arthur Ashe,  American tennis champion


My Market Watch
Click Here to Customize
Commodities
@C6K 450'4 2'0
@S6K 1162'6 -1'0
@W6K 600'4 2'0
@O6K 342'4 -3'4
Stocks
MSFT 420.2600 9.0400
WMT 124.8200 0.0600
XOM 151.9800 2.9700
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6K)
Exchange:  CBOT
Last Trade:  450'4
Change:  2'0
Bid:  450'4
Ask:  450'6
Today's High:  450'6
Today's Low:  447'4
Volume:  171,542
Open:  448'2
Settle:  448'4
Prev:  448'4
Contract High: 
Contract Low: 
Updated:  Apr-17-2026
2:39:00AM
Delay Time:  10 Minutes

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