Quote Ticker
  • CORN (Sep 26) 450'4 5'6 7/20/26   9:13 AM CST
  • CORN (Dec 26) 474'0 6'4 7/20/26   9:13 AM CST
  • CORN (Mar 27) 489'2 6'2 7/20/26   9:13 AM CST
  • CORN (May 27) 498'0 6'2 7/20/26   9:13 AM CST
  • CORN (Jul 27) 502'2 5'4 7/20/26   9:13 AM CST
  • CORN (Sep 27) 487'4 3'2 7/20/26   9:10 AM CST
  • CORN (Dec 27) 493'2 3'2 7/20/26   9:13 AM CST
  • CORN (Mar 28) 502'4 1'6 7/20/26   8:39 AM CST
  • SOYBEANS (Aug 26) 1226'2 21'6 7/20/26   9:13 AM CST
  • SOYBEANS (Sep 26) 1216'0 22'4 7/20/26   9:13 AM CST
  • SOYBEANS (Nov 26) 1226'4 23'4 7/20/26   9:13 AM CST
  • SOYBEANS (Jan 27) 1240'2 23'4 7/20/26   9:13 AM CST
  • SOYBEANS (Mar 27) 1240'6 20'6 7/20/26   9:13 AM CST
  • SOYBEANS (May 27) 1244'2 19'0 7/20/26   9:13 AM CST
  • SOYBEANS (Jul 27) 1248'0 17'4 7/20/26   9:13 AM CST
  • SOYBEANS (Aug 27) 1230'6 16'2 7/20/26   9:11 AM CST
  • WHEAT (Sep 26) 677'6 -5'0 7/20/26   9:13 AM CST
  • WHEAT (Dec 26) 695'2 -4'4 7/20/26   9:13 AM CST
  • WHEAT (Mar 27) 710'0 -3'6 7/20/26   9:13 AM CST
  • WHEAT (May 27) 716'2 -2'6 7/20/26   9:13 AM CST
  • WHEAT (Jul 27) 712'4 -3'6 7/20/26   9:12 AM CST
  • WHEAT (Sep 27) 719'4 -2'2 7/20/26   9:00 AM CST
  • WHEAT (Dec 27) 728'4 -4'0 7/20/26   9:10 AM CST
  • WHEAT (Mar 28) 734'4 -4'0 7/20/26   9:10 AM CST
  • LIVE CATTLE (Aug 26) 224.550 0.125 7/20/26   9:13 AM CST
  • LIVE CATTLE (Oct 26) 220.975 0.275 7/20/26   9:13 AM CST
  • LIVE CATTLE (Dec 26) 220.750 0.225 7/20/26   9:13 AM CST
  • LIVE CATTLE (Feb 27) 221.950 0.425 7/20/26   9:13 AM CST
  • LIVE CATTLE (Apr 27) 222.825 0.500 7/20/26   9:12 AM CST
  • LIVE CATTLE (Jun 27) 217.000 0.650 7/20/26   9:13 AM CST
  • LIVE CATTLE (Aug 27) 213.950 0.550 7/20/26   9:10 AM CST
  • LIVE CATTLE (Oct 27) 213.450 0.625 7/20/26   9:10 AM CST
  • FEEDER CATTLE (Aug 26) 347.550 1.600 7/20/26   9:13 AM CST
  • FEEDER CATTLE (Sep 26) 341.300 1.950 7/20/26   9:13 AM CST
  • FEEDER CATTLE (Oct 26) 334.475 1.650 7/20/26   9:12 AM CST
  • FEEDER CATTLE (Nov 26) 329.825 1.900 7/20/26   9:13 AM CST
  • FEEDER CATTLE (Jan 27) 323.075 1.325 7/20/26   9:10 AM CST
  • FEEDER CATTLE (Mar 27) 320.100 1.500 7/20/26   9:10 AM CST
  • FEEDER CATTLE (Apr 27) 318.975 0.850 7/20/26   9:01 AM CST
  • FEEDER CATTLE (May 27) 317.650 0.775 7/20/26   9:02 AM CST
  • LEAN HOGS (Aug 26) 101.450 - 0.200 7/20/26   9:13 AM CST
  • LEAN HOGS (Oct 26) 88.100 0.150 7/20/26   9:13 AM CST
  • LEAN HOGS (Dec 26) 79.275 0.500 7/20/26   9:13 AM CST
  • LEAN HOGS (Feb 27) 82.325 0.600 7/20/26   9:13 AM CST
  • LEAN HOGS (Apr 27) 86.650 0.625 7/20/26   9:13 AM CST
  • LEAN HOGS (May 27) 89.900 0.400 7/20/26   8:31 AM CST
  • LEAN HOGS (Jun 27) 97.950 0.450 7/20/26   9:05 AM CST
  • LEAN HOGS (Jul 27) 98.250 0.350 7/20/26   9:02 AM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 26 449'0 452'4 447'0 450'4 5'6 444'6 09:13A Chart for @C6U Options for @C6U
Dec 26 472'0 475'6 470'0 474'0 6'4 467'4 09:13A Chart for @C6Z Options for @C6Z
Mar 27 487'0 491'2 485'6 489'2 6'2 483'0 09:13A Chart for @C7H Options for @C7H
May 27 495'6 499'6 494'2 498'0 6'2 491'6 09:13A Chart for @C7K Options for @C7K
Jul 27 500'2 504'0 498'4 502'2 5'4 496'6 09:13A Chart for @C7N Options for @C7N
Sep 27 487'6 489'0 486'0 487'4 3'2 484'2 09:13A Chart for @C7U Options for @C7U
Dec 27 492'2 494'6 491'0 493'2 3'2 490'0 09:13A Chart for @C7Z Options for @C7Z
Mar 28 505'0 505'2 502'2 502'4 1'6 500'6 09:13A Chart for @C8H Options for @C8H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Aug 26 1210'0 1226'4 1209'0 1226'2 21'6 1204'4 09:13A Chart for @S6Q Options for @S6Q
Sep 26 1200'0 1216'0 1197'0 1216'0 22'4 1193'4 09:13A Chart for @S6U Options for @S6U
Nov 26 1210'0 1226'4 1207'4 1226'4 23'4 1203'0 09:13A Chart for @S6X Options for @S6X
Jan 27 1222'0 1240'2 1221'2 1240'2 23'4 1216'6 09:13A Chart for @S7F Options for @S7F
Mar 27 1226'0 1241'0 1224'0 1240'6 20'6 1220'0 09:13A Chart for @S7H Options for @S7H
May 27 1230'0 1244'4 1229'0 1244'2 19'0 1225'2 09:13A Chart for @S7K Options for @S7K
Jul 27 1230'4 1249'0 1230'4 1248'0 17'4 1230'4 09:13A Chart for @S7N Options for @S7N
Aug 27 1221'6 1231'2 1220'2 1230'6 16'2 1214'4 09:13A Chart for @S7Q Options for @S7Q
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 26 687'4 692'2 673'0 677'6 -5'0 682'6 09:13A Chart for @W6U Options for @W6U
Dec 26 704'2 708'4 690'4 695'2 -4'4 699'6 09:13A Chart for @W6Z Options for @W6Z
Mar 27 718'0 721'4 705'4 710'0 -3'6 713'6 09:13A Chart for @W7H Options for @W7H
May 27 721'6 725'4 712'0 716'2 -2'6 719'0 09:13A Chart for @W7K Options for @W7K
Jul 27 718'0 721'2 709'6 712'4 -3'6 716'2 09:13A Chart for @W7N Options for @W7N
Sep 27 723'0 726'0 716'0 719'4 -2'2 721'6 09:13A Chart for @W7U Options for @W7U
Dec 27 734'0 736'2 728'0 728'4 -4'0 732'4 09:13A Chart for @W7Z Options for @W7Z
Mar 28 736'4 736'4 734'0 734'4 -4'0 738'4 09:13A Chart for @W8H Options for @W8H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 26 224.500 224.950 223.675 224.550 0.125 224.425 09:13A Chart for @LE6Q Options for @LE6Q
Oct 26 220.750 221.550 219.825 220.975 0.275 220.700 09:13A Chart for @LE6V Options for @LE6V
Dec 26 220.525 221.325 219.700 220.750 0.225 220.525 09:13A Chart for @LE6Z Options for @LE6Z
Feb 27 221.525 222.175 220.750 221.950 0.425 221.525 09:13A Chart for @LE7G Options for @LE7G
Apr 27 222.325 223.050 221.775 222.825 0.500 222.325 09:13A Chart for @LE7J Options for @LE7J
Jun 27 216.000 217.000 215.750 217.000 0.650 216.350 09:13A Chart for @LE7M Options for @LE7M
Aug 27 213.875 214.125 213.000 213.950 0.550 213.400 09:13A Chart for @LE7Q Options for @LE7Q
Oct 27 212.825 213.550 212.825 213.450 0.625 212.825 09:12A Chart for @LE7V Options for @LE7V
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 26 345.750 348.725 345.050 347.550 1.600 345.950 09:13A Chart for @GF6Q Options for @GF6Q
Sep 26 339.125 341.900 338.300 341.300 1.950 339.350 09:13A Chart for @GF6U Options for @GF6U
Oct 26 332.825 334.825 331.650 334.475 1.650 332.825 09:13A Chart for @GF6V Options for @GF6V
Nov 26 328.000 329.825 326.800 329.825 1.900 327.925 09:13A Chart for @GF6X Options for @GF6X
Jan 27 322.550 323.275 320.750 323.075 1.325 321.750 09:13A Chart for @GF7F Options for @GF7F
Mar 27 317.725 320.100 317.725 320.100 1.500 318.600 09:13A Chart for @GF7H Options for @GF7H
Apr 27 317.250 319.050 317.050 318.975 0.850 318.125 09:13A Chart for @GF7J Options for @GF7J
May 27 316.250 317.650 316.250 317.650 0.775 316.875 09:13A Chart for @GF7K Options for @GF7K
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Aug 26 101.975 102.200 101.250 101.450 - 0.200 101.650 09:13A Chart for @HE6Q Options for @HE6Q
Oct 26 88.025 88.700 87.900 88.100 0.150 87.950 09:13A Chart for @HE6V Options for @HE6V
Dec 26 78.875 79.575 78.725 79.275 0.500 78.775 09:13A Chart for @HE6Z Options for @HE6Z
Feb 27 81.650 82.500 81.650 82.325 0.600 81.725 09:13A Chart for @HE7G Options for @HE7G
Apr 27 85.950 86.750 85.875 86.650 0.625 86.025 09:13A Chart for @HE7J Options for @HE7J
May 27 89.900 89.900 89.900 89.900 0.400 89.500 09:13A Chart for @HE7K Options for @HE7K
Jun 27 97.475 98.075 97.425 97.950 0.450 97.500 09:13A Chart for @HE7M Options for @HE7M
Jul 27 97.850 98.375 97.850 98.250 0.350 97.900 09:13A Chart for @HE7N Options for @HE7N
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 23819 07/20/2026   4:47 AM CST 3
 - 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: 83oF Feels Like: 93oF
Humid: 82% Dew Pt: 77oF
Barom: 30.01 Wind Dir: SW
Cond: N/A Wind Spd: 3 mph
Sunrise: 6:32 Sunset: 8:32
As reported at SYLVANIA, GA at 10:00 AM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Monday
Tuesday
Wednesday
Thursday
Friday
High: 95°F
Low: 73°F
Precip: 36%		 High: 94°F
Low: 74°F
Precip: 40%		 High: 94°F
Low: 74°F
Precip: 42%		 High: 91°F
Low: 72°F
Precip: 60%		 High: 88°F
Low: 71°F
Precip: 60%
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


"There is no sudden leap into the stratosphere... There is only advancing step by step, slowly and tortuously, up the pyramid towards your goals...."

~ Ben Stein


My Market Watch
Click Here to Customize
Commodities
@C6U 450'6 6'0
@S6Q 1225'4 21'0
@W6U 677'2 -5'4
@O6U 350'0 7'6
Stocks
MSFT 391.2350 - 2.5850
WMT 113.5700 - 0.6700
XOM 147.8250 0.4650
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:  CBOT
Last Trade:  450'4
Change:  5'6
Bid:  450'4
Ask:  450'6
Today's High:  452'4
Today's Low:  447'0
Volume:  105,384
Open:  449'0
Settle:  444'6
Prev:  444'6
Contract High: 
Contract Low: 
Updated:  Jul-20-2026
9:13:00AM
Delay Time:  10 Minutes

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