Quote Ticker
  • CORN (May 26) 454'0 -1'6 3/31/26   7:30 AM CST
  • CORN (Jul 26) 465'4 -2'0 3/31/26   7:30 AM CST
  • CORN (Sep 26) 467'6 -2'4 3/31/26   7:31 AM CST
  • CORN (Dec 26) 481'6 -2'2 3/31/26   7:28 AM CST
  • CORN (Mar 27) 492'2 -2'2 3/31/26   7:30 AM CST
  • CORN (May 27) 499'0 -2'2 3/31/26   7:22 AM CST
  • CORN (Jul 27) 502'4 -2'0 3/31/26   6:23 AM CST
  • CORN (Sep 27) 482'4 -0'6 3/30/26   8:38 PM CST
  • SOYBEANS (May 26) 1163'2 3'4 3/31/26   7:30 AM CST
  • SOYBEANS (Jul 26) 1178'6 3'6 3/31/26   7:30 AM CST
  • SOYBEANS (Aug 26) 1174'4 3'4 3/31/26   7:30 AM CST
  • SOYBEANS (Sep 26) 1147'0 2'2 3/31/26   7:31 AM CST
  • SOYBEANS (Nov 26) 1146'0 2'0 3/31/26   7:30 AM CST
  • SOYBEANS (Jan 27) 1156'4 1'6 3/31/26   7:31 AM CST
  • SOYBEANS (Mar 27) 1152'0 1'6 3/31/26   7:31 AM CST
  • SOYBEANS (May 27) 1154'2 1'6 3/31/26   7:31 AM CST
  • WHEAT (May 26) 609'6 2'6 3/31/26   7:31 AM CST
  • WHEAT (Jul 26) 620'6 2'0 3/31/26   7:31 AM CST
  • WHEAT (Sep 26) 633'0 1'4 3/31/26   7:31 AM CST
  • WHEAT (Dec 26) 649'2 1'2 3/31/26   7:31 AM CST
  • WHEAT (Mar 27) 662'4 1'4 3/31/26   7:30 AM CST
  • WHEAT (May 27) 667'0 0'6 3/31/26   7:09 AM CST
  • WHEAT (Jul 27) 660'6 5'0 3/31/26   1:42 AM CST
  • WHEAT (Sep 27) 664'6 5'6 3/31/26   3:01 AM CST
  • LIVE CATTLE (Apr 26) 239.875 1.050 3/30/26   1:04 PM CST
  • LIVE CATTLE (Jun 26) 240.400 1.425 3/30/26   1:04 PM CST
  • LIVE CATTLE (Aug 26) 237.575 1.250 3/30/26   1:04 PM CST
  • LIVE CATTLE (Oct 26) 234.125 1.100 3/30/26   1:04 PM CST
  • LIVE CATTLE (Dec 26) 233.650 1.125 3/30/26   1:04 PM CST
  • LIVE CATTLE (Feb 27) 233.600 1.025 3/30/26   1:04 PM CST
  • LIVE CATTLE (Apr 27) 233.225 1.000 3/30/26   1:04 PM CST
  • LIVE CATTLE (Jun 27) 226.625 1.025 3/30/26   1:00 PM CST
  • FEEDER CATTLE (Apr 26) 363.800 1.850 3/30/26   1:04 PM CST
  • FEEDER CATTLE (May 26) 361.850 1.500 3/30/26   1:04 PM CST
  • FEEDER CATTLE (Aug 26) 360.200 1.800 3/30/26   1:04 PM CST
  • FEEDER CATTLE (Sep 26) 357.875 2.000 3/30/26   1:04 PM CST
  • FEEDER CATTLE (Oct 26) 355.525 1.975 3/30/26   1:04 PM CST
  • FEEDER CATTLE (Nov 26) 352.800 2.000 3/30/26   1:02 PM CST
  • FEEDER CATTLE (Jan 27) 346.875 2.125 3/30/26   1:02 PM CST
  • FEEDER CATTLE (Mar 27) 340.650 2.125 3/30/26   1:00 PM CST
  • LEAN HOGS (Apr 26) 90.475 -0.300 3/30/26   1:04 PM CST
  • LEAN HOGS (May 26) 97.100 0.150 3/30/26   1:02 PM CST
  • LEAN HOGS (Jun 26) 105.925 - 0.250 3/30/26   1:04 PM CST
  • LEAN HOGS (Jul 26) 108.675 - 0.125 3/30/26   1:04 PM CST
  • LEAN HOGS (Aug 26) 108.500 - 0.050 3/30/26   1:04 PM CST
  • LEAN HOGS (Oct 26) 92.225 -0.100 3/30/26   1:04 PM CST
  • LEAN HOGS (Dec 26) 84.075 -0.025 3/30/26   1:04 PM CST
  • LEAN HOGS (Feb 27) 86.425 -0.025 3/30/26   1:03 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 26 455'4 456'6 454'0 454'0 -1'6 455'6 07:30A Chart for @C6K Options for @C6K
Jul 26 467'0 468'0 465'0 465'4 -2'0 467'4 07:30A Chart for @C6N Options for @C6N
Sep 26 469'4 470'4 467'6 467'6 -2'4 470'2 07:32A Chart for @C6U Options for @C6U
Dec 26 483'4 484'0 481'2 481'6 -2'2 484'0 07:30A Chart for @C6Z Options for @C6Z
Mar 27 494'4 494'4 492'0 492'2 -2'2 494'4 07:32A Chart for @C7H Options for @C7H
May 27 500'6 501'0 498'4 499'0 -2'2 501'2 07:32A Chart for @C7K Options for @C7K
Jul 27 503'6 504'2 502'4 502'4 -2'0 504'4 07:32A Chart for @C7N Options for @C7N
Sep 27 482'6 482'6 482'4 482'4 -0'6 483'2 07:30A Chart for @C7U Options for @C7U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 26 1159'0 1164'0 1157'2 1163'2 3'4 1159'6 07:30A Chart for @S6K Options for @S6K
Jul 26 1175'0 1179'2 1172'6 1178'6 3'6 1175'0 07:30A Chart for @S6N Options for @S6N
Aug 26 1170'4 1174'6 1168'6 1174'4 3'4 1171'0 07:31A Chart for @S6Q Options for @S6Q
Sep 26 1144'4 1147'6 1142'4 1147'0 2'2 1144'6 07:32A Chart for @S6U Options for @S6U
Nov 26 1144'0 1146'4 1141'4 1146'0 2'0 1144'0 07:30A Chart for @S6X Options for @S6X
Jan 27 1154'0 1156'6 1152'4 1156'4 1'6 1154'6 07:32A Chart for @S7F Options for @S7F
Mar 27 1150'0 1152'4 1148'4 1152'0 1'6 1150'2 07:32A Chart for @S7H Options for @S7H
May 27 1153'0 1154'4 1151'2 1154'2 1'6 1152'4 07:32A Chart for @S7K Options for @S7K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 26 609'6 614'6 605'2 609'6 2'6 607'0 07:32A Chart for @W6K Options for @W6K
Jul 26 621'0 625'6 616'6 620'6 2'0 618'6 07:31A Chart for @W6N Options for @W6N
Sep 26 632'0 638'0 629'4 633'0 1'4 631'4 07:31A Chart for @W6U Options for @W6U
Dec 26 649'0 654'0 646'0 649'2 1'2 648'0 07:31A Chart for @W6Z Options for @W6Z
Mar 27 661'4 667'0 659'2 662'4 1'4 661'0 07:32A Chart for @W7H Options for @W7H
May 27 670'6 671'0 667'0 667'0 0'6 666'2 07:31A Chart for @W7K Options for @W7K
Jul 27 655'6 660'6 655'4 660'6 5'0 655'6 07:31A Chart for @W7N Options for @W7N
Sep 27 664'6 664'6 664'6 664'6 5'6 659'0 07:31A Chart for @W7U Options for @W7U
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 26 238.800 240.900 238.325 239.875 1.050 239.550s 03/30 Chart for @LE6J Options for @LE6J
Jun 26 238.775 241.625 238.725 240.400 1.425 240.200s 03/30 Chart for @LE6M Options for @LE6M
Aug 26 236.050 238.425 236.050 237.575 1.250 237.300s 03/30 Chart for @LE6Q Options for @LE6Q
Oct 26 233.400 234.950 232.950 234.125 1.100 234.025s 03/30 Chart for @LE6V Options for @LE6V
Dec 26 232.550 234.375 232.550 233.650 1.125 233.650s 03/30 Chart for @LE6Z Options for @LE6Z
Feb 27 232.850 234.425 232.675 233.600 1.025 233.650s 03/30 Chart for @LE7G Options for @LE7G
Apr 27 232.175 233.925 232.175 233.225 1.000 233.175s 03/30 Chart for @LE7J Options for @LE7J
Jun 27 225.775 227.025 225.775 226.625 1.025 226.575s 03/30 Chart for @LE7M Options for @LE7M
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 26 362.100 366.575 362.000 363.800 1.850 363.300s 03/30 Chart for @GF6J Options for @GF6J
May 26 360.250 364.525 359.750 361.850 1.500 361.325s 03/30 Chart for @GF6K Options for @GF6K
Aug 26 358.200 362.600 357.800 360.200 1.800 359.600s 03/30 Chart for @GF6Q Options for @GF6Q
Sep 26 356.000 360.000 355.500 357.875 2.000 357.525s 03/30 Chart for @GF6U Options for @GF6U
Oct 26 353.950 357.075 353.150 355.525 1.975 355.125s 03/30 Chart for @GF6V Options for @GF6V
Nov 26 350.600 354.000 350.425 352.800 2.000 352.450s 03/30 Chart for @GF6X Options for @GF6X
Jan 27 345.000 347.175 344.275 346.875 2.125 346.475s 03/30 Chart for @GF7F Options for @GF7F
Mar 27 340.000 342.000 340.000 340.650 2.125 341.250s 03/30 Chart for @GF7H Options for @GF7H
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 26 90.850 90.950 90.425 90.475 -0.300 90.475s 03/30 Chart for @HE6J Options for @HE6J
May 26 96.825 98.375 96.550 97.100 0.150 97.125s 03/30 Chart for @HE6K Options for @HE6K
Jun 26 106.250 107.350 105.650 105.925 - 0.250 105.875s 03/30 Chart for @HE6M Options for @HE6M
Jul 26 108.850 110.000 108.425 108.675 - 0.125 108.700s 03/30 Chart for @HE6N Options for @HE6N
Aug 26 108.525 109.650 108.275 108.500 - 0.050 108.475s 03/30 Chart for @HE6Q Options for @HE6Q
Oct 26 92.375 92.950 92.150 92.225 -0.100 92.175s 03/30 Chart for @HE6V Options for @HE6V
Dec 26 84.075 84.425 84.000 84.075 -0.025 84.075s 03/30 Chart for @HE6Z Options for @HE6Z
Feb 27 86.300 86.700 86.300 86.425 -0.025 86.375s 03/30 Chart for @HE7G Options for @HE7G
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 21581 03/30/2026   11:10 AM CST - 51
 - 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: 55oF Feels Like: 55oF
Humid: 100% Dew Pt: 55oF
Barom: 30.34 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 7:15 Sunset: 7:45
As reported at SYLVANIA, GA at 8:00 AM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Tuesday
Wednesday
Thursday
Friday
Saturday
High: 80°F
Low: 48°F
Precip: 34%		 High: 83°F
Low: 56°F
Precip: 32%		 High: 83°F
Low: 57°F
Precip: 0%		 High: 81°F
Low: 59°F
Precip: 66%		 High: 82°F
Low: 58°F
Precip: 45%
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


"If money is your hope for independence you will never have it. The only real security that a man will have in this world is a reserve of knowledge, experience and ability."

~ Henry Ford


My Market Watch
Click Here to Customize
Commodities
@C6K 454'0 -1'6
@S6K 1163'2 3'4
@W6K 609'2 2'2
@O6K 352'2 1'2
Stocks
MSFT 358.9600 2.1900
WMT 123.5000 0.6100
XOM 171.4700 0.4800
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6K)
Exchange:  CBOT
Last Trade:  454'0
Change:  -1'6
Bid:  454'0
Ask:  454'4
Today's High:  456'6
Today's Low:  454'0
Volume:  165,878
Open:  455'4
Settle:  455'6
Prev:  455'6
Contract High: 
Contract Low: 
Updated:  Mar-31-2026
7:30:00AM
Delay Time:  10 Minutes

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