Quote Ticker
  • CORN (Jul 26) 454'0 1'4 5/28/26   12:51 AM CST
  • CORN (Sep 26) 461'2 1'4 5/28/26   12:37 AM CST
  • CORN (Dec 26) 479'2 1'6 5/28/26   12:50 AM CST
  • CORN (Mar 27) 493'6 1'4 5/28/26   12:30 AM CST
  • CORN (May 27) 501'0 1'2 5/28/26   12:44 AM CST
  • CORN (Jul 27) 505'2 1'4 5/28/26   12:25 AM CST
  • CORN (Sep 27) 486'6 0'2 5/27/26   7:26 PM CST
  • CORN (Dec 27) 491'4 0'6 5/28/26   12:30 AM CST
  • SOYBEANS (Jul 26) 1190'6 5'4 5/28/26   12:51 AM CST
  • SOYBEANS (Aug 26) 1190'4 5'6 5/28/26   12:50 AM CST
  • SOYBEANS (Sep 26) 1178'2 5'2 5/28/26   12:50 AM CST
  • SOYBEANS (Nov 26) 1186'4 5'0 5/28/26   12:52 AM CST
  • SOYBEANS (Jan 27) 1199'2 5'0 5/28/26   12:44 AM CST
  • SOYBEANS (Mar 27) 1199'2 5'6 5/28/26   12:49 AM CST
  • SOYBEANS (May 27) 1202'0 6'4 5/28/26   12:50 AM CST
  • SOYBEANS (Jul 27) 1205'6 5'4 5/28/26   12:03 AM CST
  • WHEAT (Jul 26) 621'4 -1'0 5/28/26   12:51 AM CST
  • WHEAT (Sep 26) 634'6 -1'0 5/28/26   12:50 AM CST
  • WHEAT (Dec 26) 654'6 -1'0 5/28/26   12:50 AM CST
  • WHEAT (Mar 27) 672'0 -1'0 5/28/26   12:03 AM CST
  • WHEAT (May 27) 680'2 -2'2 5/28/26   12:37 AM CST
  • WHEAT (Jul 27) 682'4 -5'0 5/27/26   8:33 PM CST
  • WHEAT (Sep 27) 695'6 -0'2 5/27/26   7:00 PM CST
  • WHEAT (Dec 27) 706'4 0'0 5/27/26   1:15 PM CST
  • LIVE CATTLE (Jun 26) 251.475 3.200 5/27/26   1:04 PM CST
  • LIVE CATTLE (Aug 26) 242.475 3.350 5/27/26   1:04 PM CST
  • LIVE CATTLE (Oct 26) 233.950 3.025 5/27/26   1:04 PM CST
  • LIVE CATTLE (Dec 26) 233.225 2.700 5/27/26   1:04 PM CST
  • LIVE CATTLE (Feb 27) 233.750 2.575 5/27/26   1:04 PM CST
  • LIVE CATTLE (Apr 27) 233.350 2.325 5/27/26   1:03 PM CST
  • LIVE CATTLE (Jun 27) 227.325 2.150 5/27/26   1:04 PM CST
  • LIVE CATTLE (Aug 27) 224.625 1.850 5/27/26   1:00 PM CST
  • FEEDER CATTLE (Aug 26) 354.525 5.175 5/27/26   1:04 PM CST
  • FEEDER CATTLE (Sep 26) 351.625 4.775 5/27/26   1:04 PM CST
  • FEEDER CATTLE (Oct 26) 348.325 4.575 5/27/26   1:04 PM CST
  • FEEDER CATTLE (Nov 26) 344.925 4.350 5/27/26   1:03 PM CST
  • FEEDER CATTLE (Jan 27) 338.525 4.100 5/27/26   1:03 PM CST
  • FEEDER CATTLE (Mar 27) 334.200 4.200 5/27/26   1:00 PM CST
  • FEEDER CATTLE (Apr 27) 333.675 3.850 5/27/26   1:00 PM CST
  • FEEDER CATTLE (May 27) 331.600 3.800 5/27/26   1:00 PM CST
  • LEAN HOGS (Jun 26) 97.425 1.475 5/27/26   1:04 PM CST
  • LEAN HOGS (Jul 26) 102.050 2.000 5/27/26   1:04 PM CST
  • LEAN HOGS (Aug 26) 100.775 1.800 5/27/26   1:04 PM CST
  • LEAN HOGS (Oct 26) 86.600 0.650 5/27/26   1:04 PM CST
  • LEAN HOGS (Dec 26) 79.025 0.250 5/27/26   1:04 PM CST
  • LEAN HOGS (Feb 27) 81.825 0.175 5/27/26   1:04 PM CST
  • LEAN HOGS (Apr 27) 85.575 0.025 5/27/26   1:01 PM CST
  • LEAN HOGS (May 27) 88.075 -0.350 5/27/26   1:00 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 26 452'2 454'4 451'4 454'0 1'4 452'4 12:52A Chart for @C6N Options for @C6N
Sep 26 459'6 462'0 459'0 461'2 1'4 459'6 12:51A Chart for @C6U Options for @C6U
Dec 26 477'4 479'4 476'4 479'2 1'6 477'4 12:52A Chart for @C6Z Options for @C6Z
Mar 27 492'0 494'0 491'4 493'6 1'4 492'2 12:51A Chart for @C7H Options for @C7H
May 27 499'4 501'4 499'2 501'0 1'2 499'6 12:51A Chart for @C7K Options for @C7K
Jul 27 504'4 505'2 503'2 505'2 1'4 503'6 12:51A Chart for @C7N Options for @C7N
Sep 27 486'6 486'6 486'6 486'6 0'2 486'4 12:51A Chart for @C7U Options for @C7U
Dec 27 490'0 492'0 490'0 491'4 0'6 490'6 12:51A Chart for @C7Z Options for @C7Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 26 1186'0 1191'0 1185'0 1190'6 5'4 1185'2 12:52A Chart for @S6N Options for @S6N
Aug 26 1185'0 1190'4 1185'0 1190'4 5'6 1184'6 12:51A Chart for @S6Q Options for @S6Q
Sep 26 1174'4 1178'2 1174'2 1178'2 5'2 1173'0 12:51A Chart for @S6U Options for @S6U
Nov 26 1181'6 1186'6 1180'6 1186'4 5'0 1181'4 12:52A Chart for @S6X Options for @S6X
Jan 27 1194'2 1199'2 1194'2 1199'2 5'0 1194'2 12:51A Chart for @S7F Options for @S7F
Mar 27 1193'2 1199'4 1193'2 1199'2 5'6 1193'4 12:51A Chart for @S7H Options for @S7H
May 27 1197'0 1202'2 1197'0 1202'0 6'4 1195'4 12:51A Chart for @S7K Options for @S7K
Jul 27 1200'2 1205'6 1200'2 1205'6 5'4 1200'2 12:51A Chart for @S7N Options for @S7N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 26 622'2 623'6 618'0 621'4 -1'0 622'4 12:51A Chart for @W6N Options for @W6N
Sep 26 635'0 636'6 631'2 634'6 -1'0 635'6 12:51A Chart for @W6U Options for @W6U
Dec 26 655'4 656'4 651'4 654'6 -1'0 655'6 12:51A Chart for @W6Z Options for @W6Z
Mar 27 673'4 673'4 668'4 672'0 -1'0 673'0 12:51A Chart for @W7H Options for @W7H
May 27 682'4 682'4 680'0 680'2 -2'2 682'4 12:51A Chart for @W7K Options for @W7K
Jul 27 682'4 682'4 682'4 682'4 -5'0 687'4 12:51A Chart for @W7N Options for @W7N
Sep 27 695'6 695'6 695'6 695'6 -0'2 696'0 12:50A Chart for @W7U Options for @W7U
Dec 27 706'4 0'0 710'0 12:51A Chart for @W7Z Options for @W7Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 26 248.475 252.275 248.475 251.475 3.200 251.425s 05/27 Chart for @LE6M Options for @LE6M
Aug 26 239.500 243.875 239.425 242.475 3.350 242.500s 05/27 Chart for @LE6Q Options for @LE6Q
Oct 26 230.950 235.100 230.950 233.950 3.025 233.975s 05/27 Chart for @LE6V Options for @LE6V
Dec 26 230.800 234.450 230.725 233.225 2.700 233.250s 05/27 Chart for @LE6Z Options for @LE6Z
Feb 27 231.500 235.000 231.500 233.750 2.575 233.850s 05/27 Chart for @LE7G Options for @LE7G
Apr 27 231.250 234.425 231.250 233.350 2.325 233.400s 05/27 Chart for @LE7J Options for @LE7J
Jun 27 225.000 228.225 225.000 227.325 2.150 227.250s 05/27 Chart for @LE7M Options for @LE7M
Aug 27 224.050 224.850 223.825 224.625 1.850 224.250s 05/27 Chart for @LE7Q Options for @LE7Q
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 26 350.400 356.225 350.225 354.525 5.175 354.625s 05/27 Chart for @GF6Q Options for @GF6Q
Sep 26 348.000 353.350 347.925 351.625 4.775 351.800s 05/27 Chart for @GF6U Options for @GF6U
Oct 26 344.750 350.000 344.750 348.325 4.575 348.475s 05/27 Chart for @GF6V Options for @GF6V
Nov 26 341.200 346.350 341.200 344.925 4.350 345.000s 05/27 Chart for @GF6X Options for @GF6X
Jan 27 335.975 340.025 335.975 338.525 4.100 338.625s 05/27 Chart for @GF7F Options for @GF7F
Mar 27 333.000 335.825 333.000 334.200 4.200 334.800s 05/27 Chart for @GF7H Options for @GF7H
Apr 27 331.725 334.100 331.725 333.675 3.850 332.775s 05/27 Chart for @GF7J Options for @GF7J
May 27 331.500 331.600 331.500 331.600 3.800 330.750s 05/27 Chart for @GF7K Options for @GF7K
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jun 26 96.250 97.650 96.200 97.425 1.475 97.600s 05/27 Chart for @HE6M Options for @HE6M
Jul 26 100.300 102.275 100.150 102.050 2.000 102.125s 05/27 Chart for @HE6N Options for @HE6N
Aug 26 99.350 100.950 98.900 100.775 1.800 100.850s 05/27 Chart for @HE6Q Options for @HE6Q
Oct 26 86.075 86.750 85.250 86.600 0.650 86.600s 05/27 Chart for @HE6V Options for @HE6V
Dec 26 78.850 79.150 77.950 79.025 0.250 78.975s 05/27 Chart for @HE6Z Options for @HE6Z
Feb 27 81.675 81.925 80.700 81.825 0.175 81.800s 05/27 Chart for @HE7G Options for @HE7G
Apr 27 85.650 85.800 84.600 85.575 0.025 85.575s 05/27 Chart for @HE7J Options for @HE7J
May 27 88.075 88.075 88.075 88.075 -0.350 88.325s 05/27 Chart for @HE7K Options for @HE7K
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 23267 05/27/2026   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: 73oF Feels Like: 74oF
Humid: 100% Dew Pt: 73oF
Barom: 30.04 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 6:20 Sunset: 8:26
As reported at SYLVANIA, GA at 1:00 AM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Thursday
Friday
Saturday
Sunday
Monday
High: 87°F
Low: 70°F
Precip: 51%		 High: 83°F
Low: 69°F
Precip: 70%		 High: 82°F
Low: 67°F
Precip: 80%		 High: 73°F
Low: 64°F
Precip: 80%		 High: 77°F
Low: 61°F
Precip: 72%
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


"So we went to Atari and said, 'Hey, we've got this amazing thing, even built with some of your parts, and what do you think about funding us? Or we' ll give it to you. We just want to do it. Pay our salary, we'll come work for you.' And they said, 'No.' So then we went to Hewlett-Packard, and they said, 'Hey, we don't need you. You haven't got through college yet.'"

~ Steve Jobs,  Apple Computer Inc. founder on attempts to get Atari and HP interested in his and Steve Wozniak's personal computer.


My Market Watch
Click Here to Customize
Commodities
@C6N 453'6 1'2
@S6N 1190'6 5'4
@W6N 621'4 -1'0
@O6N 379'0 1'6
Stocks
MSFT 412.6700 - 3.3600
WMT 118.5400 - 0.0300
XOM 147.9000 - 1.9100
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6N)
Exchange:  CBOT
Last Trade:  453'6
Change:  1'2
Bid:  453'6
Ask:  454'0
Today's High:  454'4
Today's Low:  451'4
Volume:  177,055
Open:  452'2
Settle:  452'4
Prev:  452'4
Contract High: 
Contract Low: 
Updated:  May-28-2026
12:50:00AM
Delay Time:  10 Minutes

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