Quote Ticker
  • CORN (Sep 26) 445'4 3'2 7/17/26   1:19 PM CST
  • CORN (Dec 26) 468'2 3'4 7/17/26   1:19 PM CST
  • CORN (Mar 27) 483'4 3'4 7/17/26   1:19 PM CST
  • CORN (May 27) 491'6 3'4 7/17/26   1:19 PM CST
  • CORN (Jul 27) 497'0 3'4 7/17/26   1:19 PM CST
  • CORN (Sep 27) 484'2 3'0 7/17/26   1:19 PM CST
  • CORN (Dec 27) 490'2 2'6 7/17/26   1:19 PM CST
  • CORN (Mar 28) 501'0 2'4 7/17/26   1:15 PM CST
  • SOYBEANS (Aug 26) 1204'0 9'4 7/17/26   1:19 PM CST
  • SOYBEANS (Sep 26) 1193'0 8'2 7/17/26   1:19 PM CST
  • SOYBEANS (Nov 26) 1202'4 8'0 7/17/26   1:19 PM CST
  • SOYBEANS (Jan 27) 1216'4 7'2 7/17/26   1:19 PM CST
  • SOYBEANS (Mar 27) 1219'4 6'4 7/17/26   1:19 PM CST
  • SOYBEANS (May 27) 1224'6 6'0 7/17/26   1:19 PM CST
  • SOYBEANS (Jul 27) 1230'2 5'6 7/17/26   1:19 PM CST
  • SOYBEANS (Aug 27) 1214'6 5'2 7/17/26   1:18 PM CST
  • WHEAT (Sep 26) 684'6 8'0 7/17/26   1:19 PM CST
  • WHEAT (Dec 26) 701'4 8'6 7/17/26   1:19 PM CST
  • WHEAT (Mar 27) 715'2 9'4 7/17/26   1:19 PM CST
  • WHEAT (May 27) 720'4 9'2 7/17/26   1:19 PM CST
  • WHEAT (Jul 27) 716'6 8'2 7/17/26   1:19 PM CST
  • WHEAT (Sep 27) 722'6 7'6 7/17/26   1:19 PM CST
  • WHEAT (Dec 27) 732'6 7'2 7/17/26   1:19 PM CST
  • WHEAT (Mar 28) 738'0 5'6 7/17/26   1:15 PM CST
  • LIVE CATTLE (Aug 26) 224.350 - 2.650 7/17/26   1:04 PM CST
  • LIVE CATTLE (Oct 26) 220.625 - 2.575 7/17/26   1:04 PM CST
  • LIVE CATTLE (Dec 26) 220.400 - 2.675 7/17/26   1:04 PM CST
  • LIVE CATTLE (Feb 27) 221.475 - 2.475 7/17/26   1:04 PM CST
  • LIVE CATTLE (Apr 27) 222.225 - 2.050 7/17/26   1:04 PM CST
  • LIVE CATTLE (Jun 27) 216.300 - 1.725 7/17/26   1:04 PM CST
  • LIVE CATTLE (Aug 27) 213.425 - 1.500 7/17/26   1:00 PM CST
  • LIVE CATTLE (Oct 27) 212.875 - 1.175 7/17/26   1:00 PM CST
  • FEEDER CATTLE (Aug 26) 345.925 - 0.650 7/17/26   1:04 PM CST
  • FEEDER CATTLE (Sep 26) 339.075 - 1.000 7/17/26   1:04 PM CST
  • FEEDER CATTLE (Oct 26) 332.550 - 1.625 7/17/26   1:04 PM CST
  • FEEDER CATTLE (Nov 26) 327.400 - 2.125 7/17/26   1:04 PM CST
  • FEEDER CATTLE (Jan 27) 321.375 - 2.200 7/17/26   1:02 PM CST
  • FEEDER CATTLE (Mar 27) 318.475 - 2.050 7/17/26   1:00 PM CST
  • FEEDER CATTLE (Apr 27) 317.525 - 1.700 7/17/26   1:03 PM CST
  • FEEDER CATTLE (May 27) 316.850 - 1.350 7/17/26   1:00 PM CST
  • LEAN HOGS (Aug 26) 101.575 1.375 7/17/26   1:04 PM CST
  • LEAN HOGS (Oct 26) 87.850 1.025 7/17/26   1:04 PM CST
  • LEAN HOGS (Dec 26) 78.650 0.825 7/17/26   1:04 PM CST
  • LEAN HOGS (Feb 27) 81.600 0.600 7/17/26   1:04 PM CST
  • LEAN HOGS (Apr 27) 85.900 0.275 7/17/26   1:04 PM CST
  • LEAN HOGS (May 27) 89.375 -0.100 7/17/26   1:03 PM CST
  • LEAN HOGS (Jun 27) 97.450 0.125 7/17/26   1:03 PM CST
  • LEAN HOGS (Jul 27) 97.825 7/17/26   1:04 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 26 441'0 445'4 436'0 445'4 3'2 444'6s 07/17 Chart for @C6U Options for @C6U
Dec 26 463'2 468'2 458'6 468'2 3'4 467'4s 07/17 Chart for @C6Z Options for @C6Z
Mar 27 478'4 483'4 474'2 483'4 3'4 483'0s 07/17 Chart for @C7H Options for @C7H
May 27 487'4 492'0 483'0 491'6 3'4 491'6s 07/17 Chart for @C7K Options for @C7K
Jul 27 492'6 497'0 488'2 497'0 3'4 496'6s 07/17 Chart for @C7N Options for @C7N
Sep 27 481'2 484'2 477'2 484'2 3'0 484'2s 07/17 Chart for @C7U Options for @C7U
Dec 27 486'2 490'4 483'6 490'2 2'6 490'0s 07/17 Chart for @C7Z Options for @C7Z
Mar 28 497'0 501'0 495'0 501'0 2'4 500'6s 07/17 Chart for @C8H Options for @C8H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Aug 26 1195'0 1205'2 1186'6 1204'0 9'4 1204'4s 07/17 Chart for @S6Q Options for @S6Q
Sep 26 1185'2 1194'0 1177'0 1193'0 8'2 1193'4s 07/17 Chart for @S6U Options for @S6U
Nov 26 1194'6 1204'0 1186'4 1202'4 8'0 1203'0s 07/17 Chart for @S6X Options for @S6X
Jan 27 1209'0 1218'0 1201'0 1216'4 7'2 1216'6s 07/17 Chart for @S7F Options for @S7F
Mar 27 1213'4 1221'4 1205'2 1219'4 6'4 1220'0s 07/17 Chart for @S7H Options for @S7H
May 27 1218'0 1226'4 1210'4 1224'6 6'0 1225'2s 07/17 Chart for @S7K Options for @S7K
Jul 27 1224'6 1231'6 1216'4 1230'2 5'6 1230'4s 07/17 Chart for @S7N Options for @S7N
Aug 27 1212'2 1215'4 1201'4 1214'6 5'2 1214'4s 07/17 Chart for @S7Q Options for @S7Q
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 26 672'6 685'0 666'4 684'6 8'0 682'6s 07/17 Chart for @W6U Options for @W6U
Dec 26 688'6 702'0 683'4 701'4 8'6 699'6s 07/17 Chart for @W6Z Options for @W6Z
Mar 27 702'2 715'6 697'4 715'2 9'4 713'6s 07/17 Chart for @W7H Options for @W7H
May 27 707'6 720'6 702'6 720'4 9'2 719'0s 07/17 Chart for @W7K Options for @W7K
Jul 27 705'0 717'0 700'6 716'6 8'2 716'2s 07/17 Chart for @W7N Options for @W7N
Sep 27 711'0 722'6 706'6 722'6 7'6 721'6s 07/17 Chart for @W7U Options for @W7U
Dec 27 724'0 732'6 717'0 732'6 7'2 732'4s 07/17 Chart for @W7Z Options for @W7Z
Mar 28 727'0 738'0 723'2 738'0 5'6 738'4s 07/17 Chart for @W8H Options for @W8H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 26 227.250 227.250 224.200 224.350 - 2.650 224.425s 07/17 Chart for @LE6Q Options for @LE6Q
Oct 26 223.350 223.450 220.500 220.625 - 2.575 220.700s 07/17 Chart for @LE6V Options for @LE6V
Dec 26 223.350 223.350 220.325 220.400 - 2.675 220.525s 07/17 Chart for @LE6Z Options for @LE6Z
Feb 27 224.100 224.125 221.200 221.475 - 2.475 221.525s 07/17 Chart for @LE7G Options for @LE7G
Apr 27 224.375 224.550 221.800 222.225 - 2.050 222.325s 07/17 Chart for @LE7J Options for @LE7J
Jun 27 217.750 218.200 215.625 216.300 - 1.725 216.350s 07/17 Chart for @LE7M Options for @LE7M
Aug 27 214.900 214.900 212.700 213.425 - 1.500 213.400s 07/17 Chart for @LE7Q Options for @LE7Q
Oct 27 213.025 213.125 212.075 212.875 - 1.175 212.825s 07/17 Chart for @LE7V Options for @LE7V
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 26 346.675 348.125 344.575 345.925 - 0.650 345.950s 07/17 Chart for @GF6Q Options for @GF6Q
Sep 26 340.225 341.050 337.450 339.075 - 1.000 339.350s 07/17 Chart for @GF6U Options for @GF6U
Oct 26 334.300 334.625 330.525 332.550 - 1.625 332.825s 07/17 Chart for @GF6V Options for @GF6V
Nov 26 329.250 330.150 325.750 327.400 - 2.125 327.925s 07/17 Chart for @GF6X Options for @GF6X
Jan 27 323.125 323.925 319.625 321.375 - 2.200 321.750s 07/17 Chart for @GF7F Options for @GF7F
Mar 27 319.400 320.325 316.425 318.475 - 2.050 318.600s 07/17 Chart for @GF7H Options for @GF7H
Apr 27 319.100 319.675 316.000 317.525 - 1.700 318.125s 07/17 Chart for @GF7J Options for @GF7J
May 27 317.500 317.500 314.000 316.850 - 1.350 316.875s 07/17 Chart for @GF7K Options for @GF7K
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Aug 26 100.500 102.025 100.500 101.575 1.375 101.650s 07/17 Chart for @HE6Q Options for @HE6Q
Oct 26 87.150 88.375 86.925 87.850 1.025 87.950s 07/17 Chart for @HE6V Options for @HE6V
Dec 26 78.100 79.025 78.025 78.650 0.825 78.775s 07/17 Chart for @HE6Z Options for @HE6Z
Feb 27 81.250 81.925 81.175 81.600 0.600 81.725s 07/17 Chart for @HE7G Options for @HE7G
Apr 27 85.750 86.200 85.625 85.900 0.275 86.025s 07/17 Chart for @HE7J Options for @HE7J
May 27 89.600 89.650 89.375 89.375 -0.100 89.500s 07/17 Chart for @HE7K Options for @HE7K
Jun 27 97.375 97.725 97.275 97.450 0.125 97.500s 07/17 Chart for @HE7M Options for @HE7M
Jul 27 97.925 98.150 97.800 97.825 97.900s 07/17 Chart for @HE7N Options for @HE7N
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 23816 07/17/2026   11:10 AM CST - 136
 - 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: 71oF Feels Like: 73oF
Humid: 100% Dew Pt: 71oF
Barom: 30.04 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 6:31 Sunset: 8:33
As reported at SYLVANIA, GA at 6:00 AM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Saturday
Sunday
Monday
Tuesday
Wednesday
High: 92°F
Low: 71°F
Precip: 40%		 High: 94°F
Low: 72°F
Precip: 40%		 High: 93°F
Low: 72°F
Precip: 45%		 High: 91°F
Low: 72°F
Precip: 47%		 High: 93°F
Low: 72°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


"We receive three educations: one from our parents, one from our schoolmaster, and one from the world. The third contradicts all that the first two teach us."

~ Baron de Montesquieu


My Market Watch
Click Here to Customize
Commodities
@C6U 445'4 3'2
@S6Q 1204'0 9'4
@W6U 684'6 8'0
@O6U 341'0 -3'2
Stocks
MSFT 393.8200 - 7.2800
WMT 114.2400 - 0.7100
XOM 147.3600 1.4100
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:  CBOT
Last Trade:  445'4
Change:  3'2
Bid:  444'4
Ask:  444'4
Today's High:  445'4
Today's Low:  436'0
Volume:  94,099
Open:  441'0
Settle:  444'6s
Prev:  441'4
Contract High: 
Contract Low: 
Updated:  Jul-17-2026
1:19:00PM
Delay Time:  10 Minutes

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