Quote Ticker
  • CORN (May 26) 452'0 0'0 4/21/26   3:01 AM CST
  • CORN (Jul 26) 460'0 -0'2 4/21/26   3:02 AM CST
  • CORN (Sep 26) 463'6 0'0 4/21/26   2:54 AM CST
  • CORN (Dec 26) 479'4 0'0 4/21/26   3:01 AM CST
  • CORN (Mar 27) 493'4 0'0 4/21/26   3:00 AM CST
  • CORN (May 27) 501'0 -0'2 4/21/26   2:16 AM CST
  • CORN (Jul 27) 504'2 -0'6 4/21/26   2:54 AM CST
  • CORN (Sep 27) 485'0 0'0 4/20/26   1:15 PM CST
  • SOYBEANS (May 26) 1172'4 6'6 4/21/26   3:00 AM CST
  • SOYBEANS (Jul 26) 1188'2 6'4 4/21/26   3:02 AM CST
  • SOYBEANS (Aug 26) 1182'0 6'2 4/21/26   2:57 AM CST
  • SOYBEANS (Sep 26) 1158'0 5'2 4/21/26   3:00 AM CST
  • SOYBEANS (Nov 26) 1162'6 5'0 4/21/26   3:00 AM CST
  • SOYBEANS (Jan 27) 1175'4 4'4 4/21/26   2:50 AM CST
  • SOYBEANS (Mar 27) 1175'0 5'2 4/21/26   2:33 AM CST
  • SOYBEANS (May 27) 1178'0 4'6 4/21/26   1:43 AM CST
  • WHEAT (May 26) 600'4 3'4 4/21/26   3:02 AM CST
  • WHEAT (Jul 26) 609'4 3'4 4/21/26   3:01 AM CST
  • WHEAT (Sep 26) 622'2 3'4 4/21/26   3:01 AM CST
  • WHEAT (Dec 26) 641'2 3'6 4/21/26   3:00 AM CST
  • WHEAT (Mar 27) 656'6 4'0 4/21/26   2:58 AM CST
  • WHEAT (May 27) 664'0 4'2 4/21/26   2:44 AM CST
  • WHEAT (Jul 27) 660'0 5'0 4/21/26   2:29 AM CST
  • WHEAT (Sep 27) 662'6 4'0 4/20/26   9:11 PM CST
  • LIVE CATTLE (Apr 26) 249.675 - 0.350 4/20/26   1:04 PM CST
  • LIVE CATTLE (Jun 26) 246.150 - 1.275 4/20/26   1:04 PM CST
  • LIVE CATTLE (Aug 26) 241.800 - 1.225 4/20/26   1:04 PM CST
  • LIVE CATTLE (Oct 26) 237.075 - 1.125 4/20/26   1:04 PM CST
  • LIVE CATTLE (Dec 26) 236.700 - 0.800 4/20/26   1:03 PM CST
  • LIVE CATTLE (Feb 27) 236.700 - 0.500 4/20/26   1:03 PM CST
  • LIVE CATTLE (Apr 27) 236.025 - 0.325 4/20/26   1:04 PM CST
  • LIVE CATTLE (Jun 27) 229.075 - 0.550 4/20/26   1:04 PM CST
  • FEEDER CATTLE (Apr 26) 369.000 - 2.450 4/20/26   1:04 PM CST
  • FEEDER CATTLE (May 26) 361.350 - 4.175 4/20/26   1:04 PM CST
  • FEEDER CATTLE (Aug 26) 361.750 - 4.325 4/20/26   1:04 PM CST
  • FEEDER CATTLE (Sep 26) 359.525 - 4.375 4/20/26   1:04 PM CST
  • FEEDER CATTLE (Oct 26) 357.200 - 4.250 4/20/26   1:04 PM CST
  • FEEDER CATTLE (Nov 26) 354.100 - 4.200 4/20/26   1:04 PM CST
  • FEEDER CATTLE (Jan 27) 347.475 - 4.050 4/20/26   1:00 PM CST
  • FEEDER CATTLE (Mar 27) 342.350 - 3.800 4/20/26   1:00 PM CST
  • LEAN HOGS (May 26) 94.325 0.825 4/20/26   1:04 PM CST
  • LEAN HOGS (Jun 26) 101.775 0.675 4/20/26   1:04 PM CST
  • LEAN HOGS (Jul 26) 104.000 0.325 4/20/26   1:04 PM CST
  • LEAN HOGS (Aug 26) 104.025 0.100 4/20/26   1:04 PM CST
  • LEAN HOGS (Oct 26) 89.375 -0.175 4/20/26   1:04 PM CST
  • LEAN HOGS (Dec 26) 81.950 -0.275 4/20/26   1:04 PM CST
  • LEAN HOGS (Feb 27) 85.150 -0.225 4/20/26   1:04 PM CST
  • LEAN HOGS (Apr 27) 89.325 -0.025 4/20/26   1:04 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 26 452'0 452'4 450'6 452'0 0'0 452'0 03:02A Chart for @C6K Options for @C6K
Jul 26 460'2 460'2 458'6 460'0 -0'2 460'2 03:02A Chart for @C6N Options for @C6N
Sep 26 463'4 463'6 462'2 463'6 0'0 463'6 03:01A Chart for @C6U Options for @C6U
Dec 26 479'0 479'6 478'0 479'4 0'0 479'4 03:01A Chart for @C6Z Options for @C6Z
Mar 27 492'2 493'4 492'2 493'4 0'0 493'4 03:01A Chart for @C7H Options for @C7H
May 27 500'2 501'0 499'6 501'0 -0'2 501'2 03:01A Chart for @C7K Options for @C7K
Jul 27 504'0 504'4 503'6 504'2 -0'6 505'0 03:01A Chart for @C7N Options for @C7N
Sep 27 485'0 0'0 485'4 03:01A Chart for @C7U Options for @C7U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 26 1165'4 1173'2 1165'0 1172'4 6'6 1165'6 03:02A Chart for @S6K Options for @S6K
Jul 26 1181'0 1189'0 1180'6 1188'2 6'4 1181'6 03:02A Chart for @S6N Options for @S6N
Aug 26 1174'6 1182'2 1174'4 1182'0 6'2 1175'6 03:02A Chart for @S6Q Options for @S6Q
Sep 26 1151'2 1158'2 1151'2 1158'0 5'2 1152'6 03:02A Chart for @S6U Options for @S6U
Nov 26 1155'4 1163'0 1155'4 1162'6 5'0 1157'6 03:02A Chart for @S6X Options for @S6X
Jan 27 1169'2 1176'0 1169'2 1175'4 4'4 1171'0 03:02A Chart for @S7F Options for @S7F
Mar 27 1167'2 1175'0 1167'2 1175'0 5'2 1169'6 03:02A Chart for @S7H Options for @S7H
May 27 1173'0 1178'0 1172'0 1178'0 4'6 1173'2 03:02A Chart for @S7K Options for @S7K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 26 598'0 602'2 595'0 600'4 3'4 597'0 03:02A Chart for @W6K Options for @W6K
Jul 26 607'0 610'6 603'4 609'4 3'4 606'0 03:02A Chart for @W6N Options for @W6N
Sep 26 618'4 623'2 616'6 622'2 3'4 618'6 03:02A Chart for @W6U Options for @W6U
Dec 26 637'0 641'6 635'4 641'2 3'6 637'4 03:02A Chart for @W6Z Options for @W6Z
Mar 27 652'6 657'2 650'6 656'6 4'0 652'6 03:02A Chart for @W7H Options for @W7H
May 27 658'2 664'0 658'2 664'0 4'2 659'6 03:02A Chart for @W7K Options for @W7K
Jul 27 657'6 660'0 656'6 660'0 5'0 655'0 03:02A Chart for @W7N Options for @W7N
Sep 27 662'6 662'6 662'6 662'6 4'0 658'6 03:02A Chart for @W7U Options for @W7U
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 26 250.450 251.750 249.025 249.675 - 0.350 249.600s 04/20 Chart for @LE6J Options for @LE6J
Jun 26 247.300 248.900 245.625 246.150 - 1.275 246.075s 04/20 Chart for @LE6M Options for @LE6M
Aug 26 243.050 244.500 241.300 241.800 - 1.225 241.600s 04/20 Chart for @LE6Q Options for @LE6Q
Oct 26 238.100 239.600 236.650 237.075 - 1.125 236.975s 04/20 Chart for @LE6V Options for @LE6V
Dec 26 238.000 238.900 236.275 236.700 - 0.800 236.625s 04/20 Chart for @LE6Z Options for @LE6Z
Feb 27 236.875 238.400 236.375 236.700 - 0.500 236.600s 04/20 Chart for @LE7G Options for @LE7G
Apr 27 236.500 237.400 235.500 236.025 - 0.325 235.875s 04/20 Chart for @LE7J Options for @LE7J
Jun 27 229.925 230.450 228.925 229.075 - 0.550 229.075s 04/20 Chart for @LE7M Options for @LE7M
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 26 371.075 372.800 368.025 369.000 - 2.450 368.875s 04/20 Chart for @GF6J Options for @GF6J
May 26 365.525 367.450 360.550 361.350 - 4.175 361.100s 04/20 Chart for @GF6K Options for @GF6K
Aug 26 366.000 367.875 360.800 361.750 - 4.325 361.350s 04/20 Chart for @GF6Q Options for @GF6Q
Sep 26 364.300 365.750 358.775 359.525 - 4.375 359.225s 04/20 Chart for @GF6U Options for @GF6U
Oct 26 362.050 363.050 356.375 357.200 - 4.250 356.800s 04/20 Chart for @GF6V Options for @GF6V
Nov 26 358.725 359.700 353.500 354.100 - 4.200 353.775s 04/20 Chart for @GF6X Options for @GF6X
Jan 27 351.950 353.200 347.000 347.475 - 4.050 347.250s 04/20 Chart for @GF7F Options for @GF7F
Mar 27 347.925 347.925 342.350 342.350 - 3.800 342.350s 04/20 Chart for @GF7H Options for @GF7H
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
May 26 93.650 94.375 93.450 94.325 0.825 94.225s 04/20 Chart for @HE6K Options for @HE6K
Jun 26 101.450 101.875 101.100 101.775 0.675 101.725s 04/20 Chart for @HE6M Options for @HE6M
Jul 26 103.975 104.200 103.575 104.000 0.325 104.000s 04/20 Chart for @HE6N Options for @HE6N
Aug 26 104.100 104.300 103.725 104.025 0.100 104.000s 04/20 Chart for @HE6Q Options for @HE6Q
Oct 26 89.575 89.825 89.175 89.375 -0.175 89.300s 04/20 Chart for @HE6V Options for @HE6V
Dec 26 82.200 82.275 81.700 81.950 -0.275 81.850s 04/20 Chart for @HE6Z Options for @HE6Z
Feb 27 85.550 85.550 84.950 85.150 -0.225 85.050s 04/20 Chart for @HE7G Options for @HE7G
Apr 27 89.300 89.375 89.175 89.325 -0.025 89.275s 04/20 Chart for @HE7J Options for @HE7J
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 23178 04/20/2026   11:10 AM CST - 19
 - 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: 45oF Feels Like: 45oF
Humid: 81% Dew Pt: 39oF
Barom: 30.25 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 6:49 Sunset: 8:00
As reported at SYLVANIA, GA at 3:00 AM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Tuesday
Wednesday
Thursday
Friday
Saturday
High: 78°F
Low: 45°F
Precip: 0%		 High: 82°F
Low: 48°F
Precip: 0%		 High: 85°F
Low: 52°F
Precip: 0%		 High: 84°F
Low: 53°F
Precip: 0%		 High: 87°F
Low: 56°F
Precip: 72%
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


"But what ... is it good for?"

~ ,  Engineer at the Advanced Computing Systems Division of IBM in 1968 commenting on the microchip


My Market Watch
Click Here to Customize
Commodities
@C6K 452'0 0'0
@S6K 1172'4 6'6
@W6K 600'4 3'4
@O6K 324'6 2'0
Stocks
MSFT 418.0700 - 4.7200
WMT 127.9200 0.4200
XOM 147.6800 1.2400
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6K)
Exchange:  CBOT
Last Trade:  452'2
Change:  0'2
Bid:  452'0
Ask:  452'2
Today's High:  452'4
Today's Low:  450'6
Volume:  203,127
Open:  452'0
Settle:  452'0
Prev:  452'0
Contract High: 
Contract Low: 
Updated:  Apr-21-2026
3:00:00AM
Delay Time:  10 Minutes

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