Quote Ticker
  • CORN (Mar 26) 440'6 9'0 3/5/26   11:55 AM CST
  • CORN (May 26) 451'2 7'4 3/5/26   11:56 AM CST
  • CORN (Jul 26) 460'6 7'2 3/5/26   11:55 AM CST
  • CORN (Sep 26) 462'4 7'0 3/5/26   11:55 AM CST
  • CORN (Dec 26) 476'2 6'0 3/5/26   11:56 AM CST
  • CORN (Mar 27) 487'6 5'4 3/5/26   11:54 AM CST
  • CORN (May 27) 493'6 5'0 3/5/26   11:52 AM CST
  • CORN (Jul 27) 496'6 4'4 3/5/26   11:53 AM CST
  • SOYBEANS (Mar 26) 1162'2 7'6 3/5/26   11:51 AM CST
  • SOYBEANS (May 26) 1177'4 8'0 3/5/26   11:56 AM CST
  • SOYBEANS (Jul 26) 1190'6 7'6 3/5/26   11:55 AM CST
  • SOYBEANS (Aug 26) 1179'6 7'4 3/5/26   11:54 AM CST
  • SOYBEANS (Sep 26) 1143'0 7'0 3/5/26   11:52 AM CST
  • SOYBEANS (Nov 26) 1137'2 6'6 3/5/26   11:55 AM CST
  • SOYBEANS (Jan 27) 1147'2 6'2 3/5/26   11:54 AM CST
  • SOYBEANS (Mar 27) 1145'2 6'2 3/5/26   11:51 AM CST
  • WHEAT (Mar 26) 580'0 13'2 3/5/26   11:28 AM CST
  • WHEAT (May 26) 581'4 13'2 3/5/26   11:54 AM CST
  • WHEAT (Jul 26) 591'0 13'2 3/5/26   11:54 AM CST
  • WHEAT (Sep 26) 602'6 13'0 3/5/26   11:54 AM CST
  • WHEAT (Dec 26) 620'4 13'2 3/5/26   11:54 AM CST
  • WHEAT (Mar 27) 634'4 12'2 3/5/26   11:52 AM CST
  • WHEAT (May 27) 640'6 10'6 3/5/26   11:26 AM CST
  • WHEAT (Jul 27) 636'4 10'0 3/5/26   11:26 AM CST
  • LIVE CATTLE (Apr 26) 238.525 0.175 3/5/26   11:55 AM CST
  • LIVE CATTLE (Jun 26) 235.400 0.225 3/5/26   11:54 AM CST
  • LIVE CATTLE (Aug 26) 233.325 0.100 3/5/26   11:54 AM CST
  • LIVE CATTLE (Oct 26) 232.225 0.025 3/5/26   11:54 AM CST
  • LIVE CATTLE (Dec 26) 232.825 0.175 3/5/26   11:54 AM CST
  • LIVE CATTLE (Feb 27) 232.650 0.050 3/5/26   11:54 AM CST
  • LIVE CATTLE (Apr 27) 231.925 0.450 3/5/26   11:30 AM CST
  • LIVE CATTLE (Jun 27) 224.625 0.700 3/5/26   11:30 AM CST
  • FEEDER CATTLE (Mar 26) 363.150 - 0.775 3/5/26   11:54 AM CST
  • FEEDER CATTLE (Apr 26) 359.300 - 1.450 3/5/26   11:54 AM CST
  • FEEDER CATTLE (May 26) 355.725 - 1.275 3/5/26   11:54 AM CST
  • FEEDER CATTLE (Aug 26) 355.800 - 0.950 3/5/26   11:54 AM CST
  • FEEDER CATTLE (Sep 26) 353.550 - 1.525 3/5/26   11:51 AM CST
  • FEEDER CATTLE (Oct 26) 351.450 - 1.525 3/5/26   11:47 AM CST
  • FEEDER CATTLE (Nov 26) 348.950 - 1.225 3/5/26   11:54 AM CST
  • FEEDER CATTLE (Jan 27) 342.150 - 1.275 3/5/26   11:54 AM CST
  • LEAN HOGS (Apr 26) 95.600 -1.475 3/5/26   11:55 AM CST
  • LEAN HOGS (May 26) 100.450 - 1.275 3/5/26   11:08 AM CST
  • LEAN HOGS (Jun 26) 110.050 - 1.150 3/5/26   11:54 AM CST
  • LEAN HOGS (Jul 26) 112.250 - 0.700 3/5/26   11:54 AM CST
  • LEAN HOGS (Aug 26) 111.125 - 0.400 3/5/26   11:54 AM CST
  • LEAN HOGS (Oct 26) 93.650 0.125 3/5/26   11:54 AM CST
  • LEAN HOGS (Dec 26) 84.700 0.200 3/5/26   11:53 AM CST
  • LEAN HOGS (Feb 27) 86.750 0.125 3/5/26   11:49 AM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 26 434'0 440'6 433'6 440'6 9'0 431'6 11:56A Chart for @C6H Options for @C6H
May 26 442'4 451'6 442'4 451'2 7'4 443'6 11:56A Chart for @C6K Options for @C6K
Jul 26 452'4 461'0 452'4 460'6 7'2 453'4 11:55A Chart for @C6N Options for @C6N
Sep 26 453'6 462'6 453'6 462'4 7'0 455'4 11:55A Chart for @C6U Options for @C6U
Dec 26 468'6 476'6 468'4 476'2 6'0 470'2 11:56A Chart for @C6Z Options for @C6Z
Mar 27 480'4 487'6 480'2 487'6 5'4 482'2 11:55A Chart for @C7H Options for @C7H
May 27 488'0 493'6 488'0 493'6 5'0 488'6 11:55A Chart for @C7K Options for @C7K
Jul 27 492'2 496'6 492'2 496'6 4'4 492'2 11:55A Chart for @C7N Options for @C7N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 26 1159'4 1162'4 1153'4 1162'2 7'6 1154'4 11:56A Chart for @S6H Options for @S6H
May 26 1168'2 1179'6 1166'4 1177'4 8'0 1169'4 11:56A Chart for @S6K Options for @S6K
Jul 26 1182'2 1193'2 1180'4 1190'6 7'6 1183'0 11:55A Chart for @S6N Options for @S6N
Aug 26 1170'6 1181'4 1170'2 1179'6 7'4 1172'2 11:55A Chart for @S6Q Options for @S6Q
Sep 26 1135'2 1144'4 1135'2 1143'0 7'0 1136'0 11:55A Chart for @S6U Options for @S6U
Nov 26 1129'6 1138'6 1128'4 1137'2 6'6 1130'4 11:56A Chart for @S6X Options for @S6X
Jan 27 1140'0 1149'2 1139'2 1147'2 6'2 1141'0 11:55A Chart for @S7F Options for @S7F
Mar 27 1139'0 1147'4 1138'0 1145'2 6'2 1139'0 11:55A Chart for @S7H Options for @S7H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 26 575'0 580'0 574'0 580'0 13'2 566'6 11:54A Chart for @W6H Options for @W6H
May 26 568'2 582'0 568'0 581'4 13'2 568'2 11:55A Chart for @W6K Options for @W6K
Jul 26 578'0 591'6 577'6 591'0 13'2 577'6 11:55A Chart for @W6N Options for @W6N
Sep 26 590'6 603'2 590'2 602'6 13'0 589'6 11:55A Chart for @W6U Options for @W6U
Dec 26 608'0 620'6 608'0 620'4 13'2 607'2 11:55A Chart for @W6Z Options for @W6Z
Mar 27 623'2 635'2 623'2 634'4 12'2 622'2 11:55A Chart for @W7H Options for @W7H
May 27 632'2 640'6 632'0 640'6 10'6 630'0 11:55A Chart for @W7K Options for @W7K
Jul 27 628'2 637'4 628'2 636'4 10'0 626'4 11:55A Chart for @W7N Options for @W7N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 26 238.075 239.950 237.525 238.525 0.175 238.350 11:55A Chart for @LE6J Options for @LE6J
Jun 26 234.700 236.475 234.250 235.400 0.225 235.175 11:55A Chart for @LE6M Options for @LE6M
Aug 26 232.900 234.325 232.325 233.325 0.100 233.225 11:55A Chart for @LE6Q Options for @LE6Q
Oct 26 231.375 233.100 231.325 232.225 0.025 232.200 11:55A Chart for @LE6V Options for @LE6V
Dec 26 232.000 233.500 231.825 232.825 0.175 232.650 11:55A Chart for @LE6Z Options for @LE6Z
Feb 27 232.175 233.500 231.850 232.650 0.050 232.600 11:55A Chart for @LE7G Options for @LE7G
Apr 27 231.075 232.475 230.875 231.925 0.450 231.475 11:55A Chart for @LE7J Options for @LE7J
Jun 27 223.925 225.000 223.825 224.625 0.700 223.925 11:55A Chart for @LE7M Options for @LE7M
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Mar 26 363.425 364.825 361.375 363.150 - 0.775 363.925 11:54A Chart for @GF6H Options for @GF6H
Apr 26 359.800 361.600 357.350 359.300 - 1.450 360.750 11:55A Chart for @GF6J Options for @GF6J
May 26 356.200 357.800 353.650 355.725 - 1.275 357.000 11:54A Chart for @GF6K Options for @GF6K
Aug 26 356.025 357.650 353.500 355.800 - 0.950 356.750 11:54A Chart for @GF6Q Options for @GF6Q
Sep 26 354.300 355.850 351.925 353.550 - 1.525 355.075 11:55A Chart for @GF6U Options for @GF6U
Oct 26 352.150 353.650 349.725 351.450 - 1.525 352.975 11:55A Chart for @GF6V Options for @GF6V
Nov 26 350.225 350.750 347.025 348.950 - 1.225 350.175 11:55A Chart for @GF6X Options for @GF6X
Jan 27 343.000 343.725 341.425 342.150 - 1.275 343.425 11:54A Chart for @GF7F Options for @GF7F
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 26 97.075 97.125 95.425 95.600 -1.475 97.075 11:55A Chart for @HE6J Options for @HE6J
May 26 101.500 101.650 100.450 100.450 - 1.275 101.725 11:55A Chart for @HE6K Options for @HE6K
Jun 26 111.175 111.425 109.875 110.050 - 1.150 111.200 11:55A Chart for @HE6M Options for @HE6M
Jul 26 112.950 113.375 112.150 112.250 - 0.700 112.950 11:55A Chart for @HE6N Options for @HE6N
Aug 26 111.500 112.050 111.000 111.125 - 0.400 111.525 11:55A Chart for @HE6Q Options for @HE6Q
Oct 26 93.500 94.050 93.400 93.650 0.125 93.525 11:55A Chart for @HE6V Options for @HE6V
Dec 26 84.425 84.975 84.425 84.700 0.200 84.500 11:55A Chart for @HE6Z Options for @HE6Z
Feb 27 86.625 87.025 86.575 86.750 0.125 86.625 11:55A Chart for @HE7G Options for @HE7G
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 22707 03/05/2026   6:28 AM CST - 379
 - 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: 73oF Feels Like: 73oF
Humid: 68% Dew Pt: 62oF
Barom: 30.27 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 6:48 Sunset: 6:26
As reported at SYLVANIA, GA at 12:00 PM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Thursday
Friday
Saturday
Sunday
Monday
High: 81°F
Low: 56°F
Precip: 0%		 High: 81°F
Low: 60°F
Precip: 39%		 High: 81°F
Low: 61°F
Precip: 0%		 High: 81°F
Low: 62°F
Precip: 61%		 High: 79°F
Low: 58°F
Precip: 42%
View complete Local Weather

Calendar
< March 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


"Be like a duck. Calm on the surface, but always paddling like the dickens underneath."

~ Michael Caine


My Market Watch
Click Here to Customize
Commodities
@C6H 440'0 8'2
@S6H 1162'2 7'6
@W6H 580'0 13'2
@O6H 325'0 0'0
Stocks
MSFT 409.1925 3.9925
WMT 122.6400 - 5.1700
XOM 149.6600 - 0.1600
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6H)
Exchange:  CBOT
Last Trade:  440'0
Change:  8'2
Bid:  440'0
Ask:  440'6
Today's High:  440'0
Today's Low:  433'6
Volume:  1,646
Open:  434'0
Settle:  431'6
Prev:  431'6
Contract High: 
Contract Low: 
Updated:  Mar-05-2026
11:27:00AM
Delay Time:  10 Minutes

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