Quote Ticker
  • CORN (Sep 26) 463'4 1'4 7/23/26   4:47 AM CST
  • CORN (Dec 26) 486'6 2'0 7/23/26   4:46 AM CST
  • CORN (Mar 27) 502'0 1'6 7/23/26   4:46 AM CST
  • CORN (May 27) 510'2 1'4 7/23/26   4:46 AM CST
  • CORN (Jul 27) 513'4 1'0 7/23/26   4:46 AM CST
  • CORN (Sep 27) 494'2 0'2 7/23/26   3:59 AM CST
  • CORN (Dec 27) 499'2 0'6 7/23/26   4:39 AM CST
  • CORN (Mar 28) 508'2 -1'0 7/23/26   3:17 AM CST
  • SOYBEANS (Aug 26) 1234'4 1'4 7/23/26   4:47 AM CST
  • SOYBEANS (Sep 26) 1226'4 0'4 7/23/26   4:45 AM CST
  • SOYBEANS (Nov 26) 1240'0 1'0 7/23/26   4:47 AM CST
  • SOYBEANS (Jan 27) 1253'4 0'6 7/23/26   4:46 AM CST
  • SOYBEANS (Mar 27) 1253'6 0'2 7/23/26   4:45 AM CST
  • SOYBEANS (May 27) 1256'6 0'0 7/23/26   4:45 AM CST
  • SOYBEANS (Jul 27) 1260'4 -0'2 7/23/26   4:33 AM CST
  • SOYBEANS (Aug 27) 1242'0 -1'0 7/23/26   3:34 AM CST
  • WHEAT (Sep 26) 703'0 -2'6 7/23/26   4:46 AM CST
  • WHEAT (Dec 26) 719'6 -3'0 7/23/26   4:46 AM CST
  • WHEAT (Mar 27) 734'0 -3'6 7/23/26   4:45 AM CST
  • WHEAT (May 27) 739'6 -3'6 7/23/26   4:45 AM CST
  • WHEAT (Jul 27) 734'2 -4'4 7/23/26   4:45 AM CST
  • WHEAT (Sep 27) 736'6 -5'2 7/23/26   4:46 AM CST
  • WHEAT (Dec 27) 744'4 -5'6 7/23/26   4:46 AM CST
  • WHEAT (Mar 28) 750'0 -5'0 7/22/26   9:58 PM CST
  • LIVE CATTLE (Aug 26) 223.350 - 3.475 7/22/26   1:04 PM CST
  • LIVE CATTLE (Oct 26) 219.200 - 4.025 7/22/26   1:04 PM CST
  • LIVE CATTLE (Dec 26) 218.700 - 4.100 7/22/26   1:04 PM CST
  • LIVE CATTLE (Feb 27) 219.750 - 3.975 7/22/26   1:04 PM CST
  • LIVE CATTLE (Apr 27) 221.450 - 3.625 7/22/26   1:04 PM CST
  • LIVE CATTLE (Jun 27) 215.875 - 3.550 7/22/26   1:04 PM CST
  • LIVE CATTLE (Aug 27) 213.600 - 3.425 7/22/26   1:04 PM CST
  • LIVE CATTLE (Oct 27) 213.300 - 3.075 7/22/26   1:04 PM CST
  • FEEDER CATTLE (Aug 26) 341.200 - 8.375 7/22/26   1:04 PM CST
  • FEEDER CATTLE (Sep 26) 336.150 - 8.775 7/22/26   1:04 PM CST
  • FEEDER CATTLE (Oct 26) 329.775 - 9.725 7/22/26   1:04 PM CST
  • FEEDER CATTLE (Nov 26) 325.550 - 9.625 7/22/26   1:04 PM CST
  • FEEDER CATTLE (Jan 27) 319.575 - 9.075 7/22/26   1:00 PM CST
  • FEEDER CATTLE (Mar 27) 316.650 - 8.700 7/22/26   1:00 PM CST
  • FEEDER CATTLE (Apr 27) 316.650 - 8.100 7/22/26   1:00 PM CST
  • FEEDER CATTLE (May 27) 316.025 - 7.925 7/22/26   1:00 PM CST
  • LEAN HOGS (Aug 26) 101.400 - 0.050 7/22/26   1:04 PM CST
  • LEAN HOGS (Oct 26) 88.325 0.225 7/22/26   1:04 PM CST
  • LEAN HOGS (Dec 26) 79.700 0.575 7/22/26   1:04 PM CST
  • LEAN HOGS (Feb 27) 83.050 0.750 7/22/26   1:04 PM CST
  • LEAN HOGS (Apr 27) 87.475 0.725 7/22/26   1:04 PM CST
  • LEAN HOGS (May 27) 90.825 0.550 7/22/26   1:00 PM CST
  • LEAN HOGS (Jun 27) 98.775 0.675 7/22/26   1:02 PM CST
  • LEAN HOGS (Jul 27) 99.050 0.550 7/22/26   1:03 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 26 460'0 464'2 460'0 463'4 1'4 462'0 04:47A Chart for @C6U Options for @C6U
Dec 26 483'0 487'4 483'0 486'6 2'0 484'6 04:47A Chart for @C6Z Options for @C6Z
Mar 27 498'0 502'6 498'0 502'0 1'6 500'2 04:47A Chart for @C7H Options for @C7H
May 27 506'4 511'0 506'4 510'2 1'4 508'6 04:47A Chart for @C7K Options for @C7K
Jul 27 510'2 514'2 510'0 513'4 1'0 512'4 04:47A Chart for @C7N Options for @C7N
Sep 27 492'4 494'6 492'2 494'2 0'2 494'0 04:47A Chart for @C7U Options for @C7U
Dec 27 498'0 499'4 497'2 499'2 0'6 498'4 04:47A Chart for @C7Z Options for @C7Z
Mar 28 508'2 510'0 508'2 508'2 -1'0 509'2 04:47A Chart for @C8H Options for @C8H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Aug 26 1232'0 1239'4 1230'4 1234'4 1'4 1233'0 04:47A Chart for @S6Q Options for @S6Q
Sep 26 1229'2 1232'0 1223'6 1226'4 0'4 1226'0 04:47A Chart for @S6U Options for @S6U
Nov 26 1237'0 1245'0 1235'4 1240'0 1'0 1239'0 04:47A Chart for @S6X Options for @S6X
Jan 27 1250'6 1258'0 1249'2 1253'4 0'6 1252'6 04:47A Chart for @S7F Options for @S7F
Mar 27 1249'0 1258'0 1249'0 1253'6 0'2 1253'4 04:47A Chart for @S7H Options for @S7H
May 27 1252'6 1261'0 1252'6 1256'6 0'0 1256'6 04:47A Chart for @S7K Options for @S7K
Jul 27 1260'2 1264'4 1257'2 1260'4 -0'2 1260'6 04:47A Chart for @S7N Options for @S7N
Aug 27 1243'0 1245'2 1241'0 1242'0 -1'0 1243'0 04:47A Chart for @S7Q Options for @S7Q
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 26 705'4 710'0 698'2 703'0 -2'6 705'6 04:47A Chart for @W6U Options for @W6U
Dec 26 722'2 726'4 715'2 719'6 -3'0 722'6 04:47A Chart for @W6Z Options for @W6Z
Mar 27 737'0 741'6 730'2 734'0 -3'6 737'6 04:47A Chart for @W7H Options for @W7H
May 27 743'4 747'0 736'2 739'6 -3'6 743'4 04:47A Chart for @W7K Options for @W7K
Jul 27 735'6 741'6 731'4 734'2 -4'4 738'6 04:47A Chart for @W7N Options for @W7N
Sep 27 738'0 743'0 736'2 736'6 -5'2 742'0 04:47A Chart for @W7U Options for @W7U
Dec 27 747'0 750'0 744'4 744'4 -5'6 750'2 04:47A Chart for @W7Z Options for @W7Z
Mar 28 750'0 750'0 750'0 750'0 -5'0 755'0 04:47A Chart for @W8H Options for @W8H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 26 226.000 226.050 223.000 223.350 - 3.475 223.200s 07/22 Chart for @LE6Q Options for @LE6Q
Oct 26 222.500 222.550 218.825 219.200 - 4.025 219.200s 07/22 Chart for @LE6V Options for @LE6V
Dec 26 222.025 222.175 218.500 218.700 - 4.100 218.800s 07/22 Chart for @LE6Z Options for @LE6Z
Feb 27 223.075 223.075 219.525 219.750 - 3.975 219.900s 07/22 Chart for @LE7G Options for @LE7G
Apr 27 224.425 224.425 221.050 221.450 - 3.625 221.525s 07/22 Chart for @LE7J Options for @LE7J
Jun 27 218.150 218.425 215.375 215.875 - 3.550 215.825s 07/22 Chart for @LE7M Options for @LE7M
Aug 27 215.650 215.650 213.000 213.600 - 3.425 213.275s 07/22 Chart for @LE7Q Options for @LE7Q
Oct 27 215.175 215.200 213.300 213.300 - 3.075 213.100s 07/22 Chart for @LE7V Options for @LE7V
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 26 348.075 348.075 340.500 341.200 - 8.375 341.175s 07/22 Chart for @GF6Q Options for @GF6Q
Sep 26 344.000 344.000 335.000 336.150 - 8.775 336.200s 07/22 Chart for @GF6U Options for @GF6U
Oct 26 338.350 338.350 329.025 329.775 - 9.725 329.850s 07/22 Chart for @GF6V Options for @GF6V
Nov 26 333.250 333.250 325.050 325.550 - 9.625 325.600s 07/22 Chart for @GF6X Options for @GF6X
Jan 27 325.825 326.100 319.325 319.575 - 9.075 319.700s 07/22 Chart for @GF7F Options for @GF7F
Mar 27 321.200 322.250 316.350 316.650 - 8.700 316.650s 07/22 Chart for @GF7H Options for @GF7H
Apr 27 322.100 322.100 316.200 316.650 - 8.100 316.600s 07/22 Chart for @GF7J Options for @GF7J
May 27 320.875 320.875 316.025 316.025 - 7.925 316.025s 07/22 Chart for @GF7K Options for @GF7K
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Aug 26 102.125 102.250 101.275 101.400 - 0.050 101.450s 07/22 Chart for @HE6Q Options for @HE6Q
Oct 26 88.575 89.000 88.100 88.325 0.225 88.350s 07/22 Chart for @HE6V Options for @HE6V
Dec 26 79.575 80.300 79.550 79.700 0.575 79.825s 07/22 Chart for @HE6Z Options for @HE6Z
Feb 27 82.650 83.425 82.650 83.050 0.750 83.225s 07/22 Chart for @HE7G Options for @HE7G
Apr 27 87.000 87.800 86.925 87.475 0.725 87.625s 07/22 Chart for @HE7J Options for @HE7J
May 27 90.675 90.825 90.675 90.825 0.550 90.825s 07/22 Chart for @HE7K Options for @HE7K
Jun 27 98.275 99.000 98.175 98.775 0.675 98.850s 07/22 Chart for @HE7M Options for @HE7M
Jul 27 98.675 99.225 98.675 99.050 0.550 99.175s 07/22 Chart for @HE7N Options for @HE7N
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 23919 07/22/2026   11:10 AM CST 29
 - 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: 75oF
Humid: 100% Dew Pt: 73oF
Barom: 30.05 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 6:34 Sunset: 8:31
As reported at SYLVANIA, GA at 5:00 AM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Thursday
Friday
Saturday
Sunday
Monday
High: 95°F
Low: 71°F
Precip: 20%		 High: 94°F
Low: 73°F
Precip: 42%		 High: 88°F
Low: 73°F
Precip: 57%		 High: 90°F
Low: 70°F
Precip: 57%		 High: 94°F
Low: 70°F
Precip: 37%
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


"My motto was always to keep swinging. Whether I was in a slump or feeling badly or having trouble off the field, the only thing to do was keep swinging."

~ Hank Aaron,  baseball player


My Market Watch
Click Here to Customize
Commodities
@C6U 463'4 1'4
@S6Q 1234'4 1'4
@W6U 703'0 -2'6
@O6U 338'4 -0'2
Stocks
MSFT 390.3400 - 7.4100
WMT 109.3300 - 1.0600
XOM 154.4500 2.7400
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:  CBOT
Last Trade:  463'4
Change:  1'4
Bid:  463'2
Ask:  463'4
Today's High:  464'2
Today's Low:  460'0
Volume:  153,366
Open:  460'0
Settle:  462'0
Prev:  462'0
Contract High: 
Contract Low: 
Updated:  Jul-23-2026
4:47:00AM
Delay Time:  10 Minutes

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