Quote Ticker
  • CORN (Jul 26) 458'0 -5'2 5/26/26   11:28 AM CST
  • CORN (Sep 26) 465'0 -4'6 5/26/26   11:28 AM CST
  • CORN (Dec 26) 482'6 -3'6 5/26/26   11:28 AM CST
  • CORN (Mar 27) 497'2 -3'4 5/26/26   11:28 AM CST
  • CORN (May 27) 504'6 -3'2 5/26/26   11:18 AM CST
  • CORN (Jul 27) 508'4 -3'2 5/26/26   11:23 AM CST
  • CORN (Sep 27) 490'4 -2'6 5/26/26   11:13 AM CST
  • CORN (Dec 27) 493'6 -3'4 5/26/26   11:21 AM CST
  • SOYBEANS (Jul 26) 1188'4 -8'0 5/26/26   11:28 AM CST
  • SOYBEANS (Aug 26) 1187'2 -7'6 5/26/26   11:27 AM CST
  • SOYBEANS (Sep 26) 1173'6 -6'4 5/26/26   11:24 AM CST
  • SOYBEANS (Nov 26) 1181'2 -6'4 5/26/26   11:28 AM CST
  • SOYBEANS (Jan 27) 1194'6 -5'0 5/26/26   11:27 AM CST
  • SOYBEANS (Mar 27) 1194'0 -4'2 5/26/26   11:26 AM CST
  • SOYBEANS (May 27) 1197'2 -3'2 5/26/26   11:25 AM CST
  • SOYBEANS (Jul 27) 1202'6 -3'0 5/26/26   11:24 AM CST
  • WHEAT (Jul 26) 636'6 -9'4 5/26/26   11:28 AM CST
  • WHEAT (Sep 26) 649'6 -9'4 5/26/26   11:28 AM CST
  • WHEAT (Dec 26) 670'0 -9'0 5/26/26   11:28 AM CST
  • WHEAT (Mar 27) 686'6 -8'2 5/26/26   11:28 AM CST
  • WHEAT (May 27) 695'2 -7'6 5/26/26   11:28 AM CST
  • WHEAT (Jul 27) 698'2 -6'2 5/26/26   11:18 AM CST
  • WHEAT (Sep 27) 706'2 -4'4 5/26/26   10:47 AM CST
  • WHEAT (Dec 27) 719'6 -2'4 5/26/26   7:41 AM CST
  • LIVE CATTLE (Jun 26) 248.500 - 0.800 5/26/26   11:28 AM CST
  • LIVE CATTLE (Aug 26) 239.175 - 0.425 5/26/26   11:28 AM CST
  • LIVE CATTLE (Oct 26) 230.800 0.075 5/26/26   11:28 AM CST
  • LIVE CATTLE (Dec 26) 230.400 0.300 5/26/26   11:28 AM CST
  • LIVE CATTLE (Feb 27) 231.000 0.100 5/26/26   11:24 AM CST
  • LIVE CATTLE (Apr 27) 230.700 - 0.050 5/26/26   11:16 AM CST
  • LIVE CATTLE (Jun 27) 224.525 - 0.250 5/26/26   11:11 AM CST
  • LIVE CATTLE (Aug 27) 222.875 0.750 5/26/26   10:33 AM CST
  • FEEDER CATTLE (Aug 26) 351.150 1.300 5/26/26   11:28 AM CST
  • FEEDER CATTLE (Sep 26) 348.075 1.175 5/26/26   11:23 AM CST
  • FEEDER CATTLE (Oct 26) 344.650 1.025 5/26/26   11:28 AM CST
  • FEEDER CATTLE (Nov 26) 341.175 0.975 5/26/26   11:24 AM CST
  • FEEDER CATTLE (Jan 27) 335.000 1.050 5/26/26   11:24 AM CST
  • FEEDER CATTLE (Mar 27) 330.050 0.100 5/26/26   11:12 AM CST
  • FEEDER CATTLE (Apr 27) 328.775 0.400 5/26/26   11:18 AM CST
  • FEEDER CATTLE (May 27) 326.800 - 0.200 5/26/26   11:18 AM CST
  • LEAN HOGS (Jun 26) 95.950 0.200 5/26/26   11:27 AM CST
  • LEAN HOGS (Jul 26) 100.200 - 0.200 5/26/26   11:28 AM CST
  • LEAN HOGS (Aug 26) 99.200 - 0.875 5/26/26   11:27 AM CST
  • LEAN HOGS (Oct 26) 86.075 -1.050 5/26/26   11:27 AM CST
  • LEAN HOGS (Dec 26) 78.875 -0.975 5/26/26   11:27 AM CST
  • LEAN HOGS (Feb 27) 81.725 -0.975 5/26/26   11:27 AM CST
  • LEAN HOGS (Apr 27) 85.600 -0.975 5/26/26   10:55 AM CST
  • LEAN HOGS (May 27) 90.200 -0.500 5/22/26   1:00 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 26 458'2 463'0 457'0 458'0 -5'2 463'2 11:28A Chart for @C6N Options for @C6N
Sep 26 465'0 469'6 463'2 465'0 -4'6 469'6 11:28A Chart for @C6U Options for @C6U
Dec 26 480'6 487'2 480'0 482'6 -3'6 486'4 11:28A Chart for @C6Z Options for @C6Z
Mar 27 495'6 501'2 494'2 497'2 -3'4 500'6 11:28A Chart for @C7H Options for @C7H
May 27 502'2 508'4 501'4 504'6 -3'2 508'0 11:28A Chart for @C7K Options for @C7K
Jul 27 506'6 512'0 505'4 508'4 -3'2 511'6 11:28A Chart for @C7N Options for @C7N
Sep 27 488'4 493'0 488'4 490'4 -2'6 493'2 11:28A Chart for @C7U Options for @C7U
Dec 27 493'4 496'6 491'6 493'6 -3'4 497'2 11:28A Chart for @C7Z Options for @C7Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 26 1192'0 1193'4 1185'0 1188'4 -8'0 1196'4 11:28A Chart for @S6N Options for @S6N
Aug 26 1190'0 1192'6 1184'4 1187'2 -7'6 1195'0 11:27A Chart for @S6Q Options for @S6Q
Sep 26 1176'0 1178'2 1170'4 1173'6 -6'4 1180'2 11:28A Chart for @S6U Options for @S6U
Nov 26 1184'0 1186'4 1178'6 1181'2 -6'4 1187'6 11:28A Chart for @S6X Options for @S6X
Jan 27 1196'4 1199'2 1191'2 1194'6 -5'0 1199'6 11:28A Chart for @S7F Options for @S7F
Mar 27 1195'4 1198'4 1190'4 1194'0 -4'2 1198'2 11:28A Chart for @S7H Options for @S7H
May 27 1196'6 1201'0 1193'6 1197'2 -3'2 1200'4 11:28A Chart for @S7K Options for @S7K
Jul 27 1200'4 1206'6 1199'0 1202'6 -3'0 1205'6 11:28A Chart for @S7N Options for @S7N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 26 640'0 645'2 636'0 636'6 -9'4 646'2 11:28A Chart for @W6N Options for @W6N
Sep 26 653'4 658'6 649'4 649'6 -9'4 659'2 11:28A Chart for @W6U Options for @W6U
Dec 26 673'0 678'6 669'4 670'0 -9'0 679'0 11:28A Chart for @W6Z Options for @W6Z
Mar 27 688'6 694'6 685'6 686'6 -8'2 695'0 11:28A Chart for @W7H Options for @W7H
May 27 695'4 702'4 694'0 695'2 -7'6 703'0 11:28A Chart for @W7K Options for @W7K
Jul 27 700'6 703'4 695'6 698'2 -6'2 704'4 11:28A Chart for @W7N Options for @W7N
Sep 27 707'6 710'2 702'4 706'2 -4'4 710'6 11:28A Chart for @W7U Options for @W7U
Dec 27 719'6 719'6 719'6 719'6 -2'4 722'2 11:28A Chart for @W7Z Options for @W7Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 26 249.050 251.125 248.100 248.500 - 0.800 249.300 11:28A Chart for @LE6M Options for @LE6M
Aug 26 239.000 242.150 238.700 239.175 - 0.425 239.600 11:28A Chart for @LE6Q Options for @LE6Q
Oct 26 230.250 232.950 230.125 230.800 0.075 230.725 11:28A Chart for @LE6V Options for @LE6V
Dec 26 229.700 232.100 229.300 230.400 0.300 230.100 11:28A Chart for @LE6Z Options for @LE6Z
Feb 27 230.750 232.775 230.750 231.000 0.100 230.900 11:28A Chart for @LE7G Options for @LE7G
Apr 27 230.600 232.500 230.525 230.700 - 0.050 230.750 11:28A Chart for @LE7J Options for @LE7J
Jun 27 224.750 226.600 224.500 224.525 - 0.250 224.775 11:28A Chart for @LE7M Options for @LE7M
Aug 27 222.875 223.875 222.075 222.875 0.750 222.125 11:28A Chart for @LE7Q Options for @LE7Q
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 26 348.700 353.375 348.225 351.150 1.300 349.850 11:28A Chart for @GF6Q Options for @GF6Q
Sep 26 346.050 350.425 345.100 348.075 1.175 346.900 11:28A Chart for @GF6U Options for @GF6U
Oct 26 341.925 346.825 341.750 344.650 1.025 343.625 11:28A Chart for @GF6V Options for @GF6V
Nov 26 338.625 343.500 338.325 341.175 0.975 340.200 11:28A Chart for @GF6X Options for @GF6X
Jan 27 333.025 336.950 333.025 335.000 1.050 333.950 11:28A Chart for @GF7F Options for @GF7F
Mar 27 329.025 332.925 329.025 330.050 0.100 329.950 11:28A Chart for @GF7H Options for @GF7H
Apr 27 329.000 330.650 328.500 328.775 0.400 328.375 11:28A Chart for @GF7J Options for @GF7J
May 27 327.000 328.750 326.575 326.800 - 0.200 327.000 11:28A Chart for @GF7K Options for @GF7K
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jun 26 95.700 96.425 95.525 95.950 0.200 95.750 11:27A Chart for @HE6M Options for @HE6M
Jul 26 100.450 101.000 99.600 100.200 - 0.200 100.400 11:28A Chart for @HE6N Options for @HE6N
Aug 26 100.075 100.425 98.625 99.200 - 0.875 100.075 11:28A Chart for @HE6Q Options for @HE6Q
Oct 26 86.750 87.225 85.425 86.075 -1.050 87.125 11:28A Chart for @HE6V Options for @HE6V
Dec 26 79.825 79.950 78.325 78.875 -0.975 79.850 11:28A Chart for @HE6Z Options for @HE6Z
Feb 27 82.625 82.625 81.175 81.725 -0.975 82.700 11:27A Chart for @HE7G Options for @HE7G
Apr 27 86.625 86.725 85.125 85.600 -0.975 86.575 11:27A Chart for @HE7J Options for @HE7J
May 27 90.200 -0.500 89.700s 11:27A Chart for @HE7K Options for @HE7K
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 23313 05/26/2026   7:04 AM CST 88
 - 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: 85oF Feels Like: 92oF
Humid: 67% Dew Pt: 73oF
Barom: 30.13 Wind Dir: SW
Cond: N/A Wind Spd: 8 mph
Sunrise: 6:21 Sunset: 8:25
As reported at SYLVANIA, GA at 12:00 PM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Tuesday
Wednesday
Thursday
Friday
Saturday
High: 89°F
Low: 71°F
Precip: 52%		 High: 86°F
Low: 68°F
Precip: 43%		 High: 89°F
Low: 68°F
Precip: 62%		 High: 80°F
Low: 67°F
Precip: 80%		 High: 78°F
Low: 64°F
Precip: 80%
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


"100% of the shots you don't take don't go in."

~ Wayne Gretzky


My Market Watch
Click Here to Customize
Commodities
@C6N 458'0 -5'2
@S6N 1188'4 -8'0
@W6N 636'6 -9'4
@O6N 369'0 3'0
Stocks
MSFT 415.6200 - 2.9500
WMT 118.5200 - 1.7500
XOM 151.4100 - 3.5100
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6N)
Exchange:  CBOT
Last Trade:  458'0
Change:  -5'2
Bid:  457'6
Ask:  458'0
Today's High:  463'0
Today's Low:  457'0
Volume:  162,835
Open:  458'2
Settle:  463'2
Prev:  463'2
Contract High: 
Contract Low: 
Updated:  May-26-2026
11:28:00AM
Delay Time:  10 Minutes

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