Quote Ticker
  • CORN (Sep 26) 448'4 -9'4 7/29/26   1:19 PM CST
  • CORN (Dec 26) 471'0 -8'6 7/29/26   1:19 PM CST
  • CORN (Mar 27) 486'4 -8'4 7/29/26   1:19 PM CST
  • CORN (May 27) 495'0 -8'4 7/29/26   1:19 PM CST
  • CORN (Jul 27) 499'2 -7'4 7/29/26   1:19 PM CST
  • CORN (Sep 27) 481'6 -3'2 7/29/26   1:19 PM CST
  • CORN (Dec 27) 486'4 -2'6 7/29/26   1:19 PM CST
  • CORN (Mar 28) 497'4 -2'2 7/29/26   1:17 PM CST
  • SOYBEANS (Aug 26) 1177'0 -34'0 7/29/26   1:19 PM CST
  • SOYBEANS (Sep 26) 1174'6 -28'6 7/29/26   1:19 PM CST
  • SOYBEANS (Nov 26) 1191'4 -27'2 7/29/26   1:19 PM CST
  • SOYBEANS (Jan 27) 1205'6 -26'2 7/29/26   1:19 PM CST
  • SOYBEANS (Mar 27) 1210'0 -24'2 7/29/26   1:19 PM CST
  • SOYBEANS (May 27) 1215'6 -22'4 7/29/26   1:19 PM CST
  • SOYBEANS (Jul 27) 1220'4 -21'4 7/29/26   1:19 PM CST
  • SOYBEANS (Aug 27) 1204'4 -19'2 7/29/26   1:15 PM CST
  • WHEAT (Sep 26) 660'0 -1'6 7/29/26   1:19 PM CST
  • WHEAT (Dec 26) 676'6 -2'0 7/29/26   1:19 PM CST
  • WHEAT (Mar 27) 691'6 -2'2 7/29/26   1:19 PM CST
  • WHEAT (May 27) 698'4 -2'2 7/29/26   1:19 PM CST
  • WHEAT (Jul 27) 693'2 -3'2 7/29/26   1:19 PM CST
  • WHEAT (Sep 27) 698'2 -3'4 7/29/26   1:18 PM CST
  • WHEAT (Dec 27) 708'2 -3'0 7/29/26   1:18 PM CST
  • WHEAT (Mar 28) 715'2 -2'2 7/29/26   1:15 PM CST
  • LIVE CATTLE (Aug 26) 228.325 0.425 7/29/26   1:04 PM CST
  • LIVE CATTLE (Oct 26) 224.125 1.800 7/29/26   1:04 PM CST
  • LIVE CATTLE (Dec 26) 223.275 2.025 7/29/26   1:04 PM CST
  • LIVE CATTLE (Feb 27) 223.600 2.075 7/29/26   1:04 PM CST
  • LIVE CATTLE (Apr 27) 223.625 1.975 7/29/26   1:04 PM CST
  • LIVE CATTLE (Jun 27) 216.250 1.725 7/29/26   1:04 PM CST
  • LIVE CATTLE (Aug 27) 211.850 1.400 7/29/26   1:04 PM CST
  • LIVE CATTLE (Oct 27) 211.600 1.550 7/29/26   1:00 PM CST
  • FEEDER CATTLE (Aug 26) 344.700 1.200 7/29/26   1:04 PM CST
  • FEEDER CATTLE (Sep 26) 339.050 1.425 7/29/26   1:04 PM CST
  • FEEDER CATTLE (Oct 26) 330.600 2.800 7/29/26   1:04 PM CST
  • FEEDER CATTLE (Nov 26) 323.850 3.025 7/29/26   1:04 PM CST
  • FEEDER CATTLE (Jan 27) 316.625 3.225 7/29/26   1:04 PM CST
  • FEEDER CATTLE (Mar 27) 312.500 3.250 7/29/26   1:04 PM CST
  • FEEDER CATTLE (Apr 27) 311.200 2.875 7/29/26   1:01 PM CST
  • FEEDER CATTLE (May 27) 310.375 2.550 7/29/26   1:04 PM CST
  • LEAN HOGS (Aug 26) 100.700 - 2.425 7/29/26   1:04 PM CST
  • LEAN HOGS (Oct 26) 85.575 -2.575 7/29/26   1:04 PM CST
  • LEAN HOGS (Dec 26) 77.075 -2.475 7/29/26   1:04 PM CST
  • LEAN HOGS (Feb 27) 80.525 -2.175 7/29/26   1:04 PM CST
  • LEAN HOGS (Apr 27) 85.025 -1.875 7/29/26   1:04 PM CST
  • LEAN HOGS (May 27) 88.800 -1.525 7/29/26   1:00 PM CST
  • LEAN HOGS (Jun 27) 96.700 -1.600 7/29/26   1:04 PM CST
  • LEAN HOGS (Jul 27) 97.275 -1.500 7/29/26   1:03 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 26 459'2 461'6 448'0 448'4 -9'4 449'0s 03:11P Chart for @C6U Options for @C6U
Dec 26 481'4 483'4 470'6 471'0 -8'6 471'6s 03:12P Chart for @C6Z Options for @C6Z
Mar 27 496'4 498'6 486'0 486'4 -8'4 487'2s 02:52P Chart for @C7H Options for @C7H
May 27 504'6 507'0 494'6 495'0 -8'4 495'6s 01:30P Chart for @C7K Options for @C7K
Jul 27 508'6 510'2 499'2 499'2 -7'4 500'2s 02:44P Chart for @C7N Options for @C7N
Sep 27 484'0 487'0 481'2 481'6 -3'2 482'4s 01:20P Chart for @C7U Options for @C7U
Dec 27 489'4 491'0 486'2 486'4 -2'6 487'0s 02:36P Chart for @C7Z Options for @C7Z
Mar 28 500'2 501'4 497'4 497'4 -2'2 498'2s 01:20P Chart for @C8H Options for @C8H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Aug 26 1213'4 1217'2 1175'4 1177'0 -34'0 1178'0s 02:43P Chart for @S6Q Options for @S6Q
Sep 26 1207'0 1209'6 1173'4 1174'6 -28'6 1176'0s 01:30P Chart for @S6U Options for @S6U
Nov 26 1222'4 1225'0 1190'0 1191'4 -27'2 1192'6s 03:03P Chart for @S6X Options for @S6X
Jan 27 1236'2 1239'0 1204'4 1205'6 -26'2 1207'4s 02:32P Chart for @S7F Options for @S7F
Mar 27 1238'0 1240'6 1208'0 1210'0 -24'2 1211'4s 02:30P Chart for @S7H Options for @S7H
May 27 1242'0 1244'2 1213'4 1215'6 -22'4 1217'4s 03:02P Chart for @S7K Options for @S7K
Jul 27 1245'2 1248'0 1217'6 1220'4 -21'4 1221'4s 03:04P Chart for @S7N Options for @S7N
Aug 27 1228'0 1228'0 1201'4 1204'4 -19'2 1205'2s 01:30P Chart for @S7Q Options for @S7Q
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 26 666'6 672'2 658'2 660'0 -1'6 660'6s 02:30P Chart for @W6U Options for @W6U
Dec 26 684'2 689'0 675'6 676'6 -2'0 677'6s 03:02P Chart for @W6Z Options for @W6Z
Mar 27 699'4 704'0 691'0 691'6 -2'2 693'0s 02:30P Chart for @W7H Options for @W7H
May 27 706'2 709'6 697'6 698'4 -2'2 699'6s 01:30P Chart for @W7K Options for @W7K
Jul 27 704'4 705'0 693'0 693'2 -3'2 695'2s 02:32P Chart for @W7N Options for @W7N
Sep 27 707'0 709'4 698'2 698'2 -3'4 700'0s 01:20P Chart for @W7U Options for @W7U
Dec 27 718'2 718'4 708'2 708'2 -3'0 710'0s 01:30P Chart for @W7Z Options for @W7Z
Mar 28 719'2 719'2 715'2 715'2 -2'2 715'6s 01:20P Chart for @W8H Options for @W8H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 26 227.875 230.150 227.325 228.325 0.425 227.900s 01:05P Chart for @LE6Q Options for @LE6Q
Oct 26 222.850 225.550 222.525 224.125 1.800 223.975s 01:05P Chart for @LE6V Options for @LE6V
Dec 26 221.750 224.825 221.675 223.275 2.025 223.325s 01:05P Chart for @LE6Z Options for @LE6Z
Feb 27 221.625 224.900 221.625 223.600 2.075 223.600s 01:05P Chart for @LE7G Options for @LE7G
Apr 27 222.150 224.875 222.100 223.625 1.975 223.775s 01:05P Chart for @LE7J Options for @LE7J
Jun 27 215.075 217.425 214.900 216.250 1.725 216.400s 01:05P Chart for @LE7M Options for @LE7M
Aug 27 211.000 213.050 210.600 211.850 1.400 212.025s 01:05P Chart for @LE7Q Options for @LE7Q
Oct 27 210.025 211.600 209.050 211.600 1.550 210.600s 01:05P Chart for @LE7V Options for @LE7V
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 26 343.575 346.500 343.200 344.700 1.200 344.275s 01:05P Chart for @GF6Q Options for @GF6Q
Sep 26 337.650 340.900 337.350 339.050 1.425 338.650s 01:05P Chart for @GF6U Options for @GF6U
Oct 26 327.400 331.800 327.400 330.600 2.800 329.625s 01:05P Chart for @GF6V Options for @GF6V
Nov 26 321.075 324.950 320.500 323.850 3.025 322.825s 01:05P Chart for @GF6X Options for @GF6X
Jan 27 313.825 317.575 312.925 316.625 3.225 315.650s 01:05P Chart for @GF7F Options for @GF7F
Mar 27 311.500 313.250 308.850 312.500 3.250 311.650s 01:05P Chart for @GF7H Options for @GF7H
Apr 27 311.575 312.200 308.950 311.200 2.875 310.850s 01:05P Chart for @GF7J Options for @GF7J
May 27 309.525 311.500 307.925 310.375 2.550 309.475s 01:05P Chart for @GF7K Options for @GF7K
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Aug 26 102.800 103.000 100.575 100.700 - 2.425 100.675s 01:05P Chart for @HE6Q Options for @HE6Q
Oct 26 87.900 88.425 85.500 85.575 -2.575 85.700s 03:05P Chart for @HE6V Options for @HE6V
Dec 26 79.400 79.550 76.900 77.075 -2.475 77.200s 01:05P Chart for @HE6Z Options for @HE6Z
Feb 27 82.400 82.550 80.225 80.525 -2.175 80.625s 02:30P Chart for @HE7G Options for @HE7G
Apr 27 86.700 86.825 84.750 85.025 -1.875 85.200s 01:05P Chart for @HE7J Options for @HE7J
May 27 89.700 89.700 88.500 88.800 -1.525 88.775s 01:05P Chart for @HE7K Options for @HE7K
Jun 27 98.150 98.225 96.450 96.700 -1.600 96.850s 01:05P Chart for @HE7M Options for @HE7M
Jul 27 98.450 98.600 97.025 97.275 -1.500 97.375s 01:05P Chart for @HE7N Options for @HE7N
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 23945 07/29/2026   10:52 AM CST - 284
 - 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: 94oF Feels Like: 99oF
Humid: 42% Dew Pt: 68oF
Barom: 29.76 Wind Dir: NW
Cond: N/A Wind Spd: 13 mph
Sunrise: 6:38 Sunset: 8:27
As reported at SYLVANIA, GA at 4:00 PM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Wednesday
Thursday
Friday
Saturday
Sunday
High: 98°F
Low: 77°F
Precip: 36%		 High: 95°F
Low: 71°F
Precip: 0%		 High: 93°F
Low: 71°F
Precip: 40%		 High: 91°F
Low: 72°F
Precip: 66%		 High: 86°F
Low: 70°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


"Nothing is as real as a dream. The world can change around you, but your dream will not. Responsibilities need not erase it. Duties need not obscure it. Because the dream is within you, no one can take it away."

~ Tom Clancy,  American Author


My Market Watch
Click Here to Customize
Commodities
@C6U 448'4 -9'4
@S6Q 1177'0 -34'0
@W6U 660'0 -1'6
@O6U 311'4 -1'0
Stocks
MSFT 390.5400 - 2.8100
WMT 114.1750 1.0750
XOM 156.7500 3.7100
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:  CBOT
Last Trade:  448'4
Change:  -9'4
Bid:  448'4
Ask:  448'4
Today's High:  461'6
Today's Low:  448'0
Volume:  117,328
Open:  459'2
Settle:  449'0s
Prev:  458'4
Contract High: 
Contract Low: 
Updated:  Jul-29-2026
1:19:00PM
Delay Time:  10 Minutes

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