Quote Ticker
  • CORN (Jul 26) 415'4 -5'4 6/18/26   11:05 AM CST
  • CORN (Sep 26) 423'6 -5'6 6/18/26   11:04 AM CST
  • CORN (Dec 26) 442'6 -6'0 6/18/26   11:05 AM CST
  • CORN (Mar 27) 457'0 -6'0 6/18/26   11:04 AM CST
  • CORN (May 27) 466'4 -5'4 6/18/26   11:02 AM CST
  • CORN (Jul 27) 472'4 -5'6 6/18/26   11:04 AM CST
  • CORN (Sep 27) 466'6 -4'6 6/18/26   11:01 AM CST
  • CORN (Dec 27) 473'2 -5'0 6/18/26   11:04 AM CST
  • SOYBEANS (Jul 26) 1121'0 -11'0 6/18/26   11:05 AM CST
  • SOYBEANS (Aug 26) 1126'0 -10'6 6/18/26   11:04 AM CST
  • SOYBEANS (Sep 26) 1127'0 -9'4 6/18/26   11:04 AM CST
  • SOYBEANS (Nov 26) 1140'6 -8'4 6/18/26   11:05 AM CST
  • SOYBEANS (Jan 27) 1154'4 -8'4 6/18/26   11:04 AM CST
  • SOYBEANS (Mar 27) 1161'2 -8'4 6/18/26   11:04 AM CST
  • SOYBEANS (May 27) 1168'6 -8'4 6/18/26   11:04 AM CST
  • SOYBEANS (Jul 27) 1175'2 -9'0 6/18/26   11:04 AM CST
  • WHEAT (Jul 26) 601'6 -11'0 6/18/26   11:04 AM CST
  • WHEAT (Sep 26) 610'2 -11'0 6/18/26   11:04 AM CST
  • WHEAT (Dec 26) 627'4 -9'2 6/18/26   11:04 AM CST
  • WHEAT (Mar 27) 642'4 -6'4 6/18/26   11:04 AM CST
  • WHEAT (May 27) 651'6 -4'6 6/18/26   11:04 AM CST
  • WHEAT (Jul 27) 657'2 -3'6 6/18/26   11:04 AM CST
  • WHEAT (Sep 27) 669'0 -2'0 6/18/26   10:45 AM CST
  • WHEAT (Dec 27) 685'6 -1'2 6/18/26   10:24 AM CST
  • LIVE CATTLE (Jun 26) 255.250 - 0.475 6/18/26   11:02 AM CST
  • LIVE CATTLE (Aug 26) 248.225 - 0.625 6/18/26   11:04 AM CST
  • LIVE CATTLE (Oct 26) 241.200 - 0.650 6/18/26   11:04 AM CST
  • LIVE CATTLE (Dec 26) 240.050 - 0.450 6/18/26   11:04 AM CST
  • LIVE CATTLE (Feb 27) 240.150 - 0.375 6/18/26   10:58 AM CST
  • LIVE CATTLE (Apr 27) 239.775 - 0.250 6/18/26   11:04 AM CST
  • LIVE CATTLE (Jun 27) 233.075 - 0.225 6/18/26   11:01 AM CST
  • LIVE CATTLE (Aug 27) 229.575 - 0.175 6/18/26   10:53 AM CST
  • FEEDER CATTLE (Aug 26) 368.250 0.825 6/18/26   11:04 AM CST
  • FEEDER CATTLE (Sep 26) 366.250 0.600 6/18/26   11:04 AM CST
  • FEEDER CATTLE (Oct 26) 363.275 0.425 6/18/26   11:04 AM CST
  • FEEDER CATTLE (Nov 26) 360.075 0.450 6/18/26   11:04 AM CST
  • FEEDER CATTLE (Jan 27) 353.875 0.400 6/18/26   10:57 AM CST
  • FEEDER CATTLE (Mar 27) 349.200 - 0.525 6/18/26   9:47 AM CST
  • FEEDER CATTLE (Apr 27) 348.950 0.350 6/18/26   10:18 AM CST
  • FEEDER CATTLE (May 27) 345.500 - 1.425 6/18/26   9:22 AM CST
  • LEAN HOGS (Jul 26) 94.450 -0.200 6/18/26   11:04 AM CST
  • LEAN HOGS (Aug 26) 96.150 -0.350 6/18/26   11:04 AM CST
  • LEAN HOGS (Oct 26) 80.800 -0.475 6/18/26   11:04 AM CST
  • LEAN HOGS (Dec 26) 73.925 -0.625 6/18/26   11:04 AM CST
  • LEAN HOGS (Feb 27) 77.725 -0.675 6/18/26   11:04 AM CST
  • LEAN HOGS (Apr 27) 82.475 -0.650 6/18/26   11:04 AM CST
  • LEAN HOGS (May 27) 86.100 -0.425 6/18/26   10:53 AM CST
  • LEAN HOGS (Jun 27) 94.475 -0.475 6/18/26   11:02 AM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 26 419'6 422'0 415'2 415'4 -5'4 421'0 11:05A Chart for @C6N Options for @C6N
Sep 26 428'6 430'4 423'6 423'6 -5'6 429'4 11:04A Chart for @C6U Options for @C6U
Dec 26 447'6 449'4 442'6 442'6 -6'0 448'6 11:05A Chart for @C6Z Options for @C6Z
Mar 27 462'0 463'4 457'0 457'0 -6'0 463'0 11:04A Chart for @C7H Options for @C7H
May 27 471'4 472'4 466'4 466'4 -5'4 472'0 11:04A Chart for @C7K Options for @C7K
Jul 27 477'4 478'4 472'4 472'4 -5'6 478'2 11:04A Chart for @C7N Options for @C7N
Sep 27 469'2 471'6 466'6 466'6 -4'6 471'4 11:04A Chart for @C7U Options for @C7U
Dec 27 477'2 478'6 473'2 473'2 -5'0 478'2 11:04A Chart for @C7Z Options for @C7Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 26 1132'0 1134'6 1118'4 1121'0 -11'0 1132'0 11:05A Chart for @S6N Options for @S6N
Aug 26 1136'0 1139'2 1123'6 1126'0 -10'6 1136'6 11:04A Chart for @S6Q Options for @S6Q
Sep 26 1133'0 1139'4 1124'2 1127'0 -9'4 1136'4 11:04A Chart for @S6U Options for @S6U
Nov 26 1149'2 1152'6 1138'0 1140'6 -8'4 1149'2 11:05A Chart for @S6X Options for @S6X
Jan 27 1161'2 1166'2 1152'0 1154'4 -8'4 1163'0 11:04A Chart for @S7F Options for @S7F
Mar 27 1169'0 1172'4 1159'2 1161'2 -8'4 1169'6 11:04A Chart for @S7H Options for @S7H
May 27 1176'0 1179'6 1166'6 1168'6 -8'4 1177'2 11:04A Chart for @S7K Options for @S7K
Jul 27 1182'2 1186'6 1174'2 1175'2 -9'0 1184'2 11:04A Chart for @S7N Options for @S7N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 26 613'2 618'2 601'2 601'6 -11'0 612'6 11:04A Chart for @W6N Options for @W6N
Sep 26 622'0 626'4 610'0 610'2 -11'0 621'2 11:04A Chart for @W6U Options for @W6U
Dec 26 637'2 642'0 627'2 627'4 -9'2 636'6 11:04A Chart for @W6Z Options for @W6Z
Mar 27 649'6 654'2 642'2 642'4 -6'4 649'0 11:04A Chart for @W7H Options for @W7H
May 27 657'2 661'2 651'4 651'6 -4'6 656'4 11:04A Chart for @W7K Options for @W7K
Jul 27 660'0 665'4 657'0 657'2 -3'6 661'0 11:04A Chart for @W7N Options for @W7N
Sep 27 672'6 674'0 669'0 669'0 -2'0 671'0 11:04A Chart for @W7U Options for @W7U
Dec 27 686'0 687'0 685'6 685'6 -1'2 687'0 11:04A Chart for @W7Z Options for @W7Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 26 255.525 255.550 254.700 255.250 - 0.475 255.725 11:04A Chart for @LE6M Options for @LE6M
Aug 26 248.225 248.875 247.450 248.225 - 0.625 248.850 11:04A Chart for @LE6Q Options for @LE6Q
Oct 26 240.875 241.850 240.675 241.200 - 0.650 241.850 11:04A Chart for @LE6V Options for @LE6V
Dec 26 239.775 240.725 239.500 240.050 - 0.450 240.500 11:04A Chart for @LE6Z Options for @LE6Z
Feb 27 239.775 240.700 239.550 240.150 - 0.375 240.525 11:04A Chart for @LE7G Options for @LE7G
Apr 27 239.425 240.175 239.100 239.775 - 0.250 240.025 11:04A Chart for @LE7J Options for @LE7J
Jun 27 232.825 233.350 232.475 233.075 - 0.225 233.300 11:04A Chart for @LE7M Options for @LE7M
Aug 27 229.750 229.750 229.025 229.575 - 0.175 229.750 11:04A Chart for @LE7Q Options for @LE7Q
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 26 366.600 369.025 365.200 368.250 0.825 367.425 11:04A Chart for @GF6Q Options for @GF6Q
Sep 26 364.450 366.900 363.300 366.250 0.600 365.650 11:04A Chart for @GF6U Options for @GF6U
Oct 26 362.675 363.900 360.500 363.275 0.425 362.850 11:04A Chart for @GF6V Options for @GF6V
Nov 26 358.975 360.475 357.325 360.075 0.450 359.625 11:04A Chart for @GF6X Options for @GF6X
Jan 27 352.425 354.475 351.350 353.875 0.400 353.475 11:04A Chart for @GF7F Options for @GF7F
Mar 27 348.600 349.200 348.100 349.200 - 0.525 349.725 11:04A Chart for @GF7H Options for @GF7H
Apr 27 347.550 349.025 347.400 348.950 0.350 348.600 11:04A Chart for @GF7J Options for @GF7J
May 27 345.500 345.500 345.500 345.500 - 1.425 346.925 11:04A Chart for @GF7K Options for @GF7K
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jul 26 94.800 95.100 94.100 94.450 -0.200 94.650 11:04A Chart for @HE6N Options for @HE6N
Aug 26 96.300 96.875 95.325 96.150 -0.350 96.500 11:04A Chart for @HE6Q Options for @HE6Q
Oct 26 81.175 81.450 80.200 80.800 -0.475 81.275 11:04A Chart for @HE6V Options for @HE6V
Dec 26 74.500 74.575 73.450 73.925 -0.625 74.550 11:04A Chart for @HE6Z Options for @HE6Z
Feb 27 78.325 78.350 77.325 77.725 -0.675 78.400 11:04A Chart for @HE7G Options for @HE7G
Apr 27 83.150 83.250 82.225 82.475 -0.650 83.125 11:04A Chart for @HE7J Options for @HE7J
May 27 86.950 86.950 86.100 86.100 -0.425 86.525 11:04A Chart for @HE7K Options for @HE7K
Jun 27 95.000 95.075 94.350 94.475 -0.475 94.950 11:04A Chart for @HE7M Options for @HE7M
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 23505 06/18/2026   6:40 AM CST 36

 - 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: 82oF Feels Like: 93oF
Humid: 91% Dew Pt: 79oF
Barom: 30.02 Wind Dir: WSW
Cond: N/A Wind Spd: 9 mph
Sunrise: 6:18 Sunset: 8:36
As reported at SYLVANIA, GA at 11:00 AM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Thursday

Friday

Saturday

Sunday

Monday
High: 89°F
Low: 71°F
Precip: 40%
High: 87°F
Low: 72°F
Precip: 65%
High: 89°F
Low: 70°F
Precip: 41%
High: 88°F
Low: 69°F
Precip: 57%
High: 89°F
Low: 69°F
Precip: 44%
View complete Local Weather

Calendar
< June 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


"Be as great in act, as you have been in thought."

~ William Shakespeare


My Market Watch
Click Here to Customize
Commodities
@C6N 415'4 -5'4
@S6N 1121'2 -10'6
@W6N 601'6 -11'0
@O6N 313'0 6'4
Stocks
MSFT 377.8100 - 1.1000
WMT 117.3600 - 0.7700
XOM 136.8750 - 3.8650
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C6N)
Exchange:  CBOT
Last Trade:  415'4
Change:  -5'4
Bid:  415'4
Ask:  415'6
Today's High:  422'0
Today's Low:  415'2
Volume:  197,785
Open:  419'6
Settle:  421'0
Prev:  421'0
Contract High: 
Contract Low: 
Updated:  Jun-18-2026
11:03:00AM
Delay Time:  10 Minutes


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