Quote Ticker
  • CORN (Sep 26) 436'4 -5'0 7/17/26   1:41 AM CST
  • CORN (Dec 26) 459'0 -5'0 7/17/26   1:41 AM CST
  • CORN (Mar 27) 474'6 -4'6 7/17/26   1:39 AM CST
  • CORN (May 27) 483'6 -4'4 7/17/26   1:40 AM CST
  • CORN (Jul 27) 488'4 -4'6 7/17/26   1:35 AM CST
  • CORN (Sep 27) 477'2 -4'0 7/17/26   1:08 AM CST
  • CORN (Dec 27) 484'2 -3'0 7/17/26   1:19 AM CST
  • CORN (Mar 28) 495'0 -3'2 7/17/26   12:52 AM CST
  • SOYBEANS (Aug 26) 1188'0 -7'0 7/17/26   1:42 AM CST
  • SOYBEANS (Sep 26) 1178'2 -7'0 7/17/26   1:40 AM CST
  • SOYBEANS (Nov 26) 1188'0 -7'0 7/17/26   1:42 AM CST
  • SOYBEANS (Jan 27) 1202'2 -7'2 7/17/26   1:40 AM CST
  • SOYBEANS (Mar 27) 1206'4 -7'0 7/17/26   1:41 AM CST
  • SOYBEANS (May 27) 1211'2 -8'0 7/17/26   1:32 AM CST
  • SOYBEANS (Jul 27) 1217'6 -7'0 7/17/26   1:40 AM CST
  • SOYBEANS (Aug 27) 1202'2 -7'0 7/17/26   1:38 AM CST
  • WHEAT (Sep 26) 669'0 -5'6 7/17/26   1:41 AM CST
  • WHEAT (Dec 26) 685'4 -5'4 7/17/26   1:40 AM CST
  • WHEAT (Mar 27) 699'2 -5'0 7/17/26   1:41 AM CST
  • WHEAT (May 27) 704'2 -5'4 7/17/26   1:40 AM CST
  • WHEAT (Jul 27) 700'6 -7'2 7/17/26   1:35 AM CST
  • WHEAT (Sep 27) 708'0 -6'0 7/17/26   1:40 AM CST
  • WHEAT (Dec 27) 718'2 -7'0 7/17/26   1:38 AM CST
  • WHEAT (Mar 28) 723'2 -9'4 7/17/26   1:37 AM CST
  • LIVE CATTLE (Aug 26) 226.850 - 3.050 7/16/26   1:04 PM CST
  • LIVE CATTLE (Oct 26) 223.050 - 2.725 7/16/26   1:04 PM CST
  • LIVE CATTLE (Dec 26) 222.925 - 2.350 7/16/26   1:04 PM CST
  • LIVE CATTLE (Feb 27) 223.775 - 2.275 7/16/26   1:04 PM CST
  • LIVE CATTLE (Apr 27) 224.150 - 2.300 7/16/26   1:04 PM CST
  • LIVE CATTLE (Jun 27) 217.825 - 2.125 7/16/26   1:01 PM CST
  • LIVE CATTLE (Aug 27) 214.900 - 2.000 7/16/26   1:00 PM CST
  • LIVE CATTLE (Oct 27) 213.925 - 1.875 7/16/26   1:00 PM CST
  • FEEDER CATTLE (Aug 26) 346.875 - 3.350 7/16/26   1:04 PM CST
  • FEEDER CATTLE (Sep 26) 340.275 - 4.025 7/16/26   1:04 PM CST
  • FEEDER CATTLE (Oct 26) 334.200 - 4.400 7/16/26   1:04 PM CST
  • FEEDER CATTLE (Nov 26) 329.700 - 4.450 7/16/26   1:04 PM CST
  • FEEDER CATTLE (Jan 27) 323.750 - 4.225 7/16/26   1:04 PM CST
  • FEEDER CATTLE (Mar 27) 320.650 - 3.825 7/16/26   1:00 PM CST
  • FEEDER CATTLE (Apr 27) 319.250 - 3.900 7/16/26   1:00 PM CST
  • FEEDER CATTLE (May 27) 317.850 - 3.900 7/16/26   1:00 PM CST
  • LEAN HOGS (Aug 26) 100.325 - 0.050 7/16/26   1:04 PM CST
  • LEAN HOGS (Oct 26) 86.975 0.200 7/16/26   1:04 PM CST
  • LEAN HOGS (Dec 26) 77.975 0.575 7/16/26   1:04 PM CST
  • LEAN HOGS (Feb 27) 81.225 0.625 7/16/26   1:04 PM CST
  • LEAN HOGS (Apr 27) 85.750 0.625 7/16/26   1:04 PM CST
  • LEAN HOGS (May 27) 89.450 0.600 7/16/26   1:03 PM CST
  • LEAN HOGS (Jun 27) 97.450 0.250 7/16/26   1:04 PM CST
  • LEAN HOGS (Jul 27) 97.950 0.150 7/16/26   1:04 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 26 441'0 442'4 436'0 436'4 -5'0 441'4 01:42A Chart for @C6U Options for @C6U
Dec 26 463'2 465'0 458'6 459'0 -5'0 464'0 01:42A Chart for @C6Z Options for @C6Z
Mar 27 478'4 480'2 474'2 474'6 -4'6 479'4 01:41A Chart for @C7H Options for @C7H
May 27 487'4 488'4 483'0 483'6 -4'4 488'2 01:41A Chart for @C7K Options for @C7K
Jul 27 492'6 493'6 488'2 488'4 -4'6 493'2 01:41A Chart for @C7N Options for @C7N
Sep 27 481'2 481'2 477'2 477'2 -4'0 481'2 01:43A Chart for @C7U Options for @C7U
Dec 27 486'2 488'0 483'6 484'2 -3'0 487'2 01:41A Chart for @C7Z Options for @C7Z
Mar 28 497'0 497'0 495'0 495'0 -3'2 498'2 01:43A Chart for @C8H Options for @C8H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Aug 26 1195'0 1199'4 1186'6 1188'0 -7'0 1195'0 01:42A Chart for @S6Q Options for @S6Q
Sep 26 1185'2 1190'2 1177'2 1178'2 -7'0 1185'2 01:41A Chart for @S6U Options for @S6U
Nov 26 1194'6 1199'6 1186'6 1188'0 -7'0 1195'0 01:42A Chart for @S6X Options for @S6X
Jan 27 1209'0 1214'0 1201'2 1202'2 -7'2 1209'4 01:41A Chart for @S7F Options for @S7F
Mar 27 1213'4 1217'4 1205'2 1206'4 -7'0 1213'4 01:41A Chart for @S7H Options for @S7H
May 27 1218'0 1222'4 1210'4 1211'2 -8'0 1219'2 01:41A Chart for @S7K Options for @S7K
Jul 27 1224'6 1228'2 1216'4 1217'6 -7'0 1224'6 01:41A Chart for @S7N Options for @S7N
Aug 27 1212'2 1212'2 1201'4 1202'2 -7'0 1209'2 01:41A Chart for @S7Q Options for @S7Q
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 26 672'6 674'6 666'4 669'0 -5'6 674'6 01:41A Chart for @W6U Options for @W6U
Dec 26 688'6 691'0 683'4 685'4 -5'4 691'0 01:41A Chart for @W6Z Options for @W6Z
Mar 27 702'2 704'4 697'4 699'2 -5'0 704'2 01:41A Chart for @W7H Options for @W7H
May 27 707'6 709'4 702'6 704'2 -5'4 709'6 01:41A Chart for @W7K Options for @W7K
Jul 27 705'0 707'4 700'6 700'6 -7'2 708'0 01:41A Chart for @W7N Options for @W7N
Sep 27 711'0 711'0 706'6 708'0 -6'0 714'0 01:41A Chart for @W7U Options for @W7U
Dec 27 724'0 724'0 717'0 718'2 -7'0 725'2 01:41A Chart for @W7Z Options for @W7Z
Mar 28 727'0 727'0 723'2 723'2 -9'4 732'6 01:41A Chart for @W8H Options for @W8H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 26 230.475 230.500 226.025 226.850 - 3.050 227.075s 07/16 Chart for @LE6Q Options for @LE6Q
Oct 26 226.250 226.325 222.100 223.050 - 2.725 223.275s 07/16 Chart for @LE6V Options for @LE6V
Dec 26 225.775 225.850 221.825 222.925 - 2.350 223.200s 07/16 Chart for @LE6Z Options for @LE6Z
Feb 27 226.500 226.575 222.725 223.775 - 2.275 224.000s 07/16 Chart for @LE7G Options for @LE7G
Apr 27 226.675 226.900 223.400 224.150 - 2.300 224.375s 07/16 Chart for @LE7J Options for @LE7J
Jun 27 220.150 220.325 217.000 217.825 - 2.125 218.075s 07/16 Chart for @LE7M Options for @LE7M
Aug 27 215.650 215.700 213.750 214.900 - 2.000 214.900s 07/16 Chart for @LE7Q Options for @LE7Q
Oct 27 214.425 214.425 213.300 213.925 - 1.875 214.000s 07/16 Chart for @LE7V Options for @LE7V
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 26 350.250 350.650 343.600 346.875 - 3.350 346.600s 07/16 Chart for @GF6Q Options for @GF6Q
Sep 26 344.450 344.625 338.000 340.275 - 4.025 340.350s 07/16 Chart for @GF6U Options for @GF6U
Oct 26 338.875 339.000 332.175 334.200 - 4.400 334.450s 07/16 Chart for @GF6V Options for @GF6V
Nov 26 334.000 334.375 327.800 329.700 - 4.450 330.050s 07/16 Chart for @GF6X Options for @GF6X
Jan 27 327.900 327.950 321.475 323.750 - 4.225 323.950s 07/16 Chart for @GF7F Options for @GF7F
Mar 27 322.750 322.750 318.125 320.650 - 3.825 320.650s 07/16 Chart for @GF7H Options for @GF7H
Apr 27 321.950 321.950 317.400 319.250 - 3.900 319.825s 07/16 Chart for @GF7J Options for @GF7J
May 27 322.250 322.250 316.900 317.850 - 3.900 318.225s 07/16 Chart for @GF7K Options for @GF7K
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Aug 26 100.325 100.925 99.950 100.325 - 0.050 100.275s 07/16 Chart for @HE6Q Options for @HE6Q
Oct 26 86.300 87.550 86.300 86.975 0.200 86.925s 07/16 Chart for @HE6V Options for @HE6V
Dec 26 77.025 78.500 77.025 77.975 0.575 77.950s 07/16 Chart for @HE6Z Options for @HE6Z
Feb 27 80.275 81.850 80.275 81.225 0.625 81.125s 07/16 Chart for @HE7G Options for @HE7G
Apr 27 85.125 86.500 84.900 85.750 0.625 85.750s 07/16 Chart for @HE7J Options for @HE7J
May 27 89.400 90.200 89.400 89.450 0.600 89.600s 07/16 Chart for @HE7K Options for @HE7K
Jun 27 96.950 98.350 96.925 97.450 0.250 97.375s 07/16 Chart for @HE7M Options for @HE7M
Jul 27 97.750 98.925 97.750 97.950 0.150 97.900s 07/16 Chart for @HE7N Options for @HE7N
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 23952 07/16/2026   11:10 AM CST 80
 - 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: 75oF Feels Like: 77oF
Humid: 100% Dew Pt: 75oF
Barom: 30.04 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 6:30 Sunset: 8:34
As reported at SYLVANIA, GA at 2:00 AM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Friday
Saturday
Sunday
Monday
Tuesday
High: 92°F
Low: 72°F
Precip: 40%		 High: 91°F
Low: 72°F
Precip: 48%		 High: 92°F
Low: 71°F
Precip: 55%		 High: 89°F
Low: 70°F
Precip: 58%		 High: 90°F
Low: 71°F
Precip: 49%
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


"Do not follow where the path may lead. Go instead where there is no path and leave a trail."

~ Ralph Waldo Emerson


My Market Watch
Click Here to Customize
Commodities
@C6U 436'6 -4'6
@S6Q 1188'0 -7'0
@W6U 669'0 -5'6
@O6U 340'2 -5'2
Stocks
MSFT 401.1000 5.4700
WMT 114.9500 2.4200
XOM 145.9500 1.4400
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:  CBOT
Last Trade:  436'4
Change:  -5'0
Bid:  436'4
Ask:  436'6
Today's High:  442'4
Today's Low:  436'0
Volume:  127,513
Open:  441'0
Settle:  441'4
Prev:  441'4
Contract High: 
Contract Low: 
Updated:  Jul-17-2026
1:41:00AM
Delay Time:  10 Minutes

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