Quote Ticker
  • CORN (May 26) 461'0 0'0 5/11/26   1:15 PM CST
  • CORN (Jul 26) 475'2 0'0 5/12/26   5:02 AM CST
  • CORN (Sep 26) 481'6 0'0 5/12/26   5:02 AM CST
  • CORN (Dec 26) 497'6 0'0 5/12/26   5:02 AM CST
  • CORN (Mar 27) 511'4 0'0 5/12/26   5:02 AM CST
  • CORN (May 27) 519'0 0'0 5/12/26   4:58 AM CST
  • CORN (Jul 27) 522'2 -0'6 5/12/26   4:30 AM CST
  • CORN (Sep 27) 504'6 0'0 5/12/26   1:42 AM CST
  • SOYBEANS (May 26) 1199'2 0'0 5/11/26   1:15 PM CST
  • SOYBEANS (Jul 26) 1214'2 1'2 5/12/26   5:02 AM CST
  • SOYBEANS (Aug 26) 1209'0 1'0 5/12/26   5:02 AM CST
  • SOYBEANS (Sep 26) 1191'0 0'6 5/12/26   5:02 AM CST
  • SOYBEANS (Nov 26) 1195'0 0'2 5/12/26   5:02 AM CST
  • SOYBEANS (Jan 27) 1206'4 0'2 5/12/26   4:58 AM CST
  • SOYBEANS (Mar 27) 1203'4 1'2 5/12/26   4:59 AM CST
  • SOYBEANS (May 27) 1205'4 1'6 5/12/26   4:57 AM CST
  • WHEAT (May 26) 629'6 7'4 5/12/26   3:46 AM CST
  • WHEAT (Jul 26) 642'0 8'0 5/12/26   5:02 AM CST
  • WHEAT (Sep 26) 656'2 7'4 5/12/26   5:02 AM CST
  • WHEAT (Dec 26) 677'2 7'2 5/12/26   5:02 AM CST
  • WHEAT (Mar 27) 694'6 7'0 5/12/26   5:02 AM CST
  • WHEAT (May 27) 702'4 6'2 5/12/26   5:03 AM CST
  • WHEAT (Jul 27) 700'0 4'0 5/12/26   4:36 AM CST
  • WHEAT (Sep 27) 708'4 4'6 5/12/26   12:50 AM CST
  • LIVE CATTLE (Jun 26) 249.650 0.500 5/11/26   1:04 PM CST
  • LIVE CATTLE (Aug 26) 243.600 - 0.550 5/11/26   1:04 PM CST
  • LIVE CATTLE (Oct 26) 236.750 - 1.625 5/11/26   1:04 PM CST
  • LIVE CATTLE (Dec 26) 236.050 - 1.600 5/11/26   1:04 PM CST
  • LIVE CATTLE (Feb 27) 236.125 - 1.475 5/11/26   1:04 PM CST
  • LIVE CATTLE (Apr 27) 235.500 - 1.400 5/11/26   1:04 PM CST
  • LIVE CATTLE (Jun 27) 229.425 - 1.325 5/11/26   1:01 PM CST
  • LIVE CATTLE (Aug 27) 225.225 - 1.375 5/11/26   1:00 PM CST
  • FEEDER CATTLE (May 26) 368.325 1.025 5/11/26   1:04 PM CST
  • FEEDER CATTLE (Aug 26) 362.450 - 1.925 5/11/26   1:04 PM CST
  • FEEDER CATTLE (Sep 26) 360.350 - 2.075 5/11/26   1:04 PM CST
  • FEEDER CATTLE (Oct 26) 357.525 - 2.475 5/11/26   1:04 PM CST
  • FEEDER CATTLE (Nov 26) 354.275 - 2.650 5/11/26   1:04 PM CST
  • FEEDER CATTLE (Jan 27) 347.900 - 2.975 5/11/26   1:04 PM CST
  • FEEDER CATTLE (Mar 27) 343.025 - 3.175 5/11/26   1:00 PM CST
  • FEEDER CATTLE (Apr 27) 340.800 - 3.625 5/11/26   1:00 PM CST
  • LEAN HOGS (May 26) 90.925 5/11/26   1:04 PM CST
  • LEAN HOGS (Jun 26) 100.125 1.600 5/11/26   1:04 PM CST
  • LEAN HOGS (Jul 26) 104.500 1.450 5/11/26   1:04 PM CST
  • LEAN HOGS (Aug 26) 105.450 1.275 5/11/26   1:04 PM CST
  • LEAN HOGS (Oct 26) 91.575 1.350 5/11/26   1:04 PM CST
  • LEAN HOGS (Dec 26) 83.900 1.175 5/11/26   1:04 PM CST
  • LEAN HOGS (Feb 27) 86.475 1.000 5/11/26   1:04 PM CST
  • LEAN HOGS (Apr 27) 90.300 0.850 5/11/26   1:04 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 26 461'0 0'0 460'6 05:02A Chart for @C6K Options for @C6K
Jul 26 475'0 475'6 473'6 475'2 0'0 475'2 05:02A Chart for @C6N Options for @C6N
Sep 26 481'2 482'4 480'2 481'6 0'0 481'6 05:03A Chart for @C6U Options for @C6U
Dec 26 497'4 498'4 496'4 497'6 0'0 497'6 05:03A Chart for @C6Z Options for @C6Z
Mar 27 511'0 512'2 510'2 511'4 0'0 511'4 05:03A Chart for @C7H Options for @C7H
May 27 517'4 519'4 517'4 519'0 0'0 519'0 05:03A Chart for @C7K Options for @C7K
Jul 27 521'6 523'4 521'6 522'2 -0'6 523'0 05:03A Chart for @C7N Options for @C7N
Sep 27 504'0 504'6 504'0 504'6 0'0 504'6 05:02A Chart for @C7U Options for @C7U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 26 1199'2 0'0 1199'6 05:02A Chart for @S6K Options for @S6K
Jul 26 1211'6 1217'0 1211'2 1214'2 1'2 1213'0 05:02A Chart for @S6N Options for @S6N
Aug 26 1207'2 1211'4 1206'4 1209'0 1'0 1208'0 05:03A Chart for @S6Q Options for @S6Q
Sep 26 1190'0 1193'6 1189'2 1191'0 0'6 1190'2 05:03A Chart for @S6U Options for @S6U
Nov 26 1194'0 1198'2 1193'0 1195'0 0'2 1194'6 05:03A Chart for @S6X Options for @S6X
Jan 27 1205'2 1209'6 1204'4 1206'4 0'2 1206'2 05:02A Chart for @S7F Options for @S7F
Mar 27 1201'0 1207'0 1201'0 1203'4 1'2 1202'2 05:03A Chart for @S7H Options for @S7H
May 27 1201'6 1209'0 1201'6 1205'4 1'6 1203'6 05:03A Chart for @S7K Options for @S7K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 26 632'6 632'6 629'6 629'6 7'4 622'2 05:03A Chart for @W6K Options for @W6K
Jul 26 639'2 643'2 636'6 642'0 8'0 634'0 05:03A Chart for @W6N Options for @W6N
Sep 26 653'2 657'6 651'2 656'2 7'4 648'6 05:03A Chart for @W6U Options for @W6U
Dec 26 672'0 678'6 672'0 677'2 7'2 670'0 05:03A Chart for @W6Z Options for @W6Z
Mar 27 690'4 696'4 690'4 694'6 7'0 687'6 05:03A Chart for @W7H Options for @W7H
May 27 701'6 703'6 699'4 702'4 6'2 696'2 05:03A Chart for @W7K Options for @W7K
Jul 27 696'6 702'2 696'6 700'0 4'0 696'0 05:03A Chart for @W7N Options for @W7N
Sep 27 707'6 709'4 707'6 708'4 4'6 703'6 05:03A Chart for @W7U Options for @W7U
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 26 249.425 252.150 245.475 249.650 0.500 249.400s 05/11 Chart for @LE6M Options for @LE6M
Aug 26 244.475 247.000 239.900 243.600 - 0.550 243.550s 05/11 Chart for @LE6Q Options for @LE6Q
Oct 26 238.425 240.500 233.600 236.750 - 1.625 236.675s 05/11 Chart for @LE6V Options for @LE6V
Dec 26 237.525 239.525 232.700 236.050 - 1.600 235.925s 05/11 Chart for @LE6Z Options for @LE6Z
Feb 27 237.500 239.400 232.750 236.125 - 1.475 235.975s 05/11 Chart for @LE7G Options for @LE7G
Apr 27 236.675 238.725 232.350 235.500 - 1.400 235.425s 05/11 Chart for @LE7J Options for @LE7J
Jun 27 230.575 232.150 226.225 229.425 - 1.325 229.250s 05/11 Chart for @LE7M Options for @LE7M
Aug 27 227.875 229.600 223.800 225.225 - 1.375 226.375s 05/11 Chart for @LE7Q Options for @LE7Q
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
May 26 368.025 371.250 364.775 368.325 1.025 368.400s 05/11 Chart for @GF6K Options for @GF6K
Aug 26 364.800 367.450 357.250 362.450 - 1.925 362.300s 05/11 Chart for @GF6Q Options for @GF6Q
Sep 26 362.800 365.675 355.525 360.350 - 2.075 360.150s 05/11 Chart for @GF6U Options for @GF6U
Oct 26 360.625 363.000 353.150 357.525 - 2.475 357.325s 05/11 Chart for @GF6V Options for @GF6V
Nov 26 356.950 359.750 350.050 354.275 - 2.650 354.075s 05/11 Chart for @GF6X Options for @GF6X
Jan 27 350.950 353.475 344.450 347.900 - 2.975 347.675s 05/11 Chart for @GF7F Options for @GF7F
Mar 27 347.400 347.600 340.150 343.025 - 3.175 343.025s 05/11 Chart for @GF7H Options for @GF7H
Apr 27 345.475 346.150 339.125 340.800 - 3.625 340.900s 05/11 Chart for @GF7J Options for @GF7J
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
May 26 91.000 91.350 90.550 90.925 90.875s 05/11 Chart for @HE6K Options for @HE6K
Jun 26 99.275 100.900 98.900 100.125 1.600 100.225s 05/11 Chart for @HE6M Options for @HE6M
Jul 26 103.700 104.850 103.275 104.500 1.450 104.650s 05/11 Chart for @HE6N Options for @HE6N
Aug 26 104.900 105.850 104.500 105.450 1.275 105.700s 05/11 Chart for @HE6Q Options for @HE6Q
Oct 26 90.600 91.800 90.475 91.575 1.350 91.775s 05/11 Chart for @HE6V Options for @HE6V
Dec 26 83.025 84.150 83.025 83.900 1.175 84.100s 05/11 Chart for @HE6Z Options for @HE6Z
Feb 27 85.925 86.750 85.900 86.475 1.000 86.675s 05/11 Chart for @HE7G Options for @HE7G
Apr 27 90.000 90.500 89.850 90.300 0.850 90.450s 05/11 Chart for @HE7J Options for @HE7J
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 22970 05/11/2026   11:10 AM CST 28
 - 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: 61oF Feels Like: 61oF
Humid: 85% Dew Pt: 57oF
Barom: 30.11 Wind Dir: E
Cond: N/A Wind Spd: 7 mph
Sunrise: 6:29 Sunset: 8:15
As reported at SYLVANIA, GA at 5:00 AM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Tuesday
Wednesday
Thursday
Friday
Saturday
High: 73°F
Low: 57°F
Precip: 20%		 High: 81°F
Low: 55°F
Precip: 0%		 High: 82°F
Low: 58°F
Precip: 0%		 High: 82°F
Low: 49°F
Precip: 0%		 High: 89°F
Low: 53°F
Precip: 0%
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


"A man is successful if he gets up in the morning and gets to bed at night, and in between; does what he wants to do."

~ Bob Dylan,  American musician


My Market Watch
Click Here to Customize
Commodities
@C6K 461'0 0'0
@S6K 1199'2 0'0
@W6K 629'6 7'4
@O6K 335'2 0'0
Stocks
MSFT 412.6600 - 2.4600
WMT 127.5900 - 2.8400
XOM 149.6800 5.1100
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6K)
Exchange:  CBOT
Last Trade:  461'0
Change:  0'0
Bid:  461'2
Ask:  463'0
Today's High: 
Today's Low: 
Volume:  126
Open: 
Settle:  460'6
Prev:  460'6
Contract High: 
Contract Low: 
Updated:  May-11-2026
1:15:00PM
Delay Time:  10 Minutes

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