Quote Ticker
  • CORN (Jul 26) 418'4 4'6 6/17/26   10:39 AM CST
  • CORN (Sep 26) 427'4 5'0 6/17/26   10:39 AM CST
  • CORN (Dec 26) 447'2 4'6 6/17/26   10:39 AM CST
  • CORN (Mar 27) 461'4 4'4 6/17/26   10:39 AM CST
  • CORN (May 27) 470'2 4'2 6/17/26   10:37 AM CST
  • CORN (Jul 27) 475'6 3'0 6/17/26   10:27 AM CST
  • CORN (Sep 27) 469'4 3'2 6/17/26   10:37 AM CST
  • CORN (Dec 27) 476'0 3'4 6/17/26   10:37 AM CST
  • SOYBEANS (Jul 26) 1134'6 4'6 6/17/26   10:39 AM CST
  • SOYBEANS (Aug 26) 1139'6 5'2 6/17/26   10:38 AM CST
  • SOYBEANS (Sep 26) 1138'6 5'4 6/17/26   10:39 AM CST
  • SOYBEANS (Nov 26) 1151'6 5'2 6/17/26   10:40 AM CST
  • SOYBEANS (Jan 27) 1165'4 5'2 6/17/26   10:39 AM CST
  • SOYBEANS (Mar 27) 1172'4 5'6 6/17/26   10:38 AM CST
  • SOYBEANS (May 27) 1179'6 5'4 6/17/26   10:38 AM CST
  • SOYBEANS (Jul 27) 1186'4 4'6 6/17/26   10:37 AM CST
  • WHEAT (Jul 26) 609'6 13'6 6/17/26   10:39 AM CST
  • WHEAT (Sep 26) 618'4 14'2 6/17/26   10:39 AM CST
  • WHEAT (Dec 26) 635'4 13'6 6/17/26   10:39 AM CST
  • WHEAT (Mar 27) 649'0 12'6 6/17/26   10:39 AM CST
  • WHEAT (May 27) 657'2 11'6 6/17/26   10:39 AM CST
  • WHEAT (Jul 27) 660'6 8'6 6/17/26   10:35 AM CST
  • WHEAT (Sep 27) 671'6 8'0 6/17/26   10:39 AM CST
  • WHEAT (Dec 27) 687'0 6'0 6/17/26   10:28 AM CST
  • LIVE CATTLE (Jun 26) 255.325 0.025 6/17/26   10:38 AM CST
  • LIVE CATTLE (Aug 26) 248.600 - 0.600 6/17/26   10:39 AM CST
  • LIVE CATTLE (Oct 26) 241.300 - 0.700 6/17/26   10:39 AM CST
  • LIVE CATTLE (Dec 26) 239.875 - 0.850 6/17/26   10:39 AM CST
  • LIVE CATTLE (Feb 27) 239.800 - 0.850 6/17/26   10:39 AM CST
  • LIVE CATTLE (Apr 27) 239.325 - 0.925 6/17/26   10:39 AM CST
  • LIVE CATTLE (Jun 27) 232.700 - 0.900 6/17/26   10:39 AM CST
  • LIVE CATTLE (Aug 27) 228.950 - 1.075 6/17/26   10:07 AM CST
  • FEEDER CATTLE (Aug 26) 365.900 - 0.975 6/17/26   10:39 AM CST
  • FEEDER CATTLE (Sep 26) 364.050 - 1.225 6/17/26   10:39 AM CST
  • FEEDER CATTLE (Oct 26) 361.000 - 1.425 6/17/26   10:39 AM CST
  • FEEDER CATTLE (Nov 26) 357.500 - 1.600 6/17/26   10:36 AM CST
  • FEEDER CATTLE (Jan 27) 350.850 - 1.875 6/17/26   10:32 AM CST
  • FEEDER CATTLE (Mar 27) 347.200 - 1.450 6/17/26   10:26 AM CST
  • FEEDER CATTLE (Apr 27) 346.150 - 1.325 6/17/26   9:59 AM CST
  • FEEDER CATTLE (May 27) 346.275 1.325 6/17/26   9:29 AM CST
  • LEAN HOGS (Jul 26) 94.775 -0.025 6/17/26   10:39 AM CST
  • LEAN HOGS (Aug 26) 96.475 1.425 6/17/26   10:39 AM CST
  • LEAN HOGS (Oct 26) 81.025 1.100 6/17/26   10:39 AM CST
  • LEAN HOGS (Dec 26) 74.350 0.775 6/17/26   10:39 AM CST
  • LEAN HOGS (Feb 27) 78.200 0.750 6/17/26   10:39 AM CST
  • LEAN HOGS (Apr 27) 82.875 0.575 6/17/26   10:36 AM CST
  • LEAN HOGS (May 27) 86.100 0.325 6/17/26   10:16 AM CST
  • LEAN HOGS (Jun 27) 94.750 0.375 6/17/26   10:36 AM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 26 414'2 420'6 412'2 418'4 4'6 413'6 10:39A Chart for @C6N Options for @C6N
Sep 26 422'6 429'4 421'0 427'4 5'0 422'4 10:39A Chart for @C6U Options for @C6U
Dec 26 442'6 449'4 441'2 447'2 4'6 442'4 10:39A Chart for @C6Z Options for @C6Z
Mar 27 457'0 463'6 455'4 461'4 4'4 457'0 10:39A Chart for @C7H Options for @C7H
May 27 466'4 472'4 464'6 470'2 4'2 466'0 10:39A Chart for @C7K Options for @C7K
Jul 27 472'6 478'4 471'4 475'6 3'0 472'6 10:39A Chart for @C7N Options for @C7N
Sep 27 466'0 470'4 465'2 469'4 3'2 466'2 10:39A Chart for @C7U Options for @C7U
Dec 27 472'2 477'0 471'6 476'0 3'4 472'4 10:39A Chart for @C7Z Options for @C7Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 26 1130'0 1140'4 1128'2 1134'6 4'6 1130'0 10:39A Chart for @S6N Options for @S6N
Aug 26 1133'6 1145'0 1132'6 1139'6 5'2 1134'4 10:39A Chart for @S6Q Options for @S6Q
Sep 26 1131'6 1144'4 1131'6 1138'6 5'4 1133'2 10:39A Chart for @S6U Options for @S6U
Nov 26 1146'0 1158'2 1144'4 1151'6 5'2 1146'4 10:40A Chart for @S6X Options for @S6X
Jan 27 1158'6 1172'2 1158'6 1165'4 5'2 1160'2 10:39A Chart for @S7F Options for @S7F
Mar 27 1165'0 1178'2 1165'0 1172'4 5'6 1166'6 10:39A Chart for @S7H Options for @S7H
May 27 1172'0 1185'2 1171'6 1179'6 5'4 1174'2 10:39A Chart for @S7K Options for @S7K
Jul 27 1179'2 1192'6 1179'2 1186'4 4'6 1181'6 10:39A Chart for @S7N Options for @S7N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 26 595'6 610'2 593'4 609'6 13'6 596'0 10:39A Chart for @W6N Options for @W6N
Sep 26 603'6 618'6 602'6 618'4 14'2 604'2 10:39A Chart for @W6U Options for @W6U
Dec 26 621'6 636'0 620'6 635'4 13'6 621'6 10:39A Chart for @W6Z Options for @W6Z
Mar 27 635'4 650'0 635'4 649'0 12'6 636'2 10:39A Chart for @W7H Options for @W7H
May 27 646'2 658'2 645'0 657'2 11'6 645'4 10:39A Chart for @W7K Options for @W7K
Jul 27 652'6 664'2 652'2 660'6 8'6 652'0 10:39A Chart for @W7N Options for @W7N
Sep 27 665'4 672'0 664'6 671'6 8'0 663'6 10:39A Chart for @W7U Options for @W7U
Dec 27 682'2 688'4 682'2 687'0 6'0 681'0 10:39A Chart for @W7Z Options for @W7Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 26 255.250 256.250 255.000 255.325 0.025 255.300 10:39A Chart for @LE6M Options for @LE6M
Aug 26 249.125 249.850 247.900 248.600 - 0.600 249.200 10:39A Chart for @LE6Q Options for @LE6Q
Oct 26 241.700 242.600 240.450 241.300 - 0.700 242.000 10:39A Chart for @LE6V Options for @LE6V
Dec 26 240.425 241.250 238.975 239.875 - 0.850 240.725 10:39A Chart for @LE6Z Options for @LE6Z
Feb 27 240.325 241.100 238.950 239.800 - 0.850 240.650 10:39A Chart for @LE7G Options for @LE7G
Apr 27 239.975 240.625 238.500 239.325 - 0.925 240.250 10:39A Chart for @LE7J Options for @LE7J
Jun 27 232.850 233.900 232.000 232.700 - 0.900 233.600 10:39A Chart for @LE7M Options for @LE7M
Aug 27 229.450 230.225 228.950 228.950 - 1.075 230.025 10:39A Chart for @LE7Q Options for @LE7Q
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 26 367.050 367.825 364.750 365.900 - 0.975 366.875 10:39A Chart for @GF6Q Options for @GF6Q
Sep 26 365.250 366.175 362.725 364.050 - 1.225 365.275 10:39A Chart for @GF6U Options for @GF6U
Oct 26 362.250 363.375 359.850 361.000 - 1.425 362.425 10:39A Chart for @GF6V Options for @GF6V
Nov 26 358.525 360.050 356.600 357.500 - 1.600 359.100 10:39A Chart for @GF6X Options for @GF6X
Jan 27 352.375 353.825 350.350 350.850 - 1.875 352.725 10:39A Chart for @GF7F Options for @GF7F
Mar 27 348.250 349.700 347.200 347.200 - 1.450 348.650 10:39A Chart for @GF7H Options for @GF7H
Apr 27 347.225 348.575 346.150 346.150 - 1.325 347.475 10:39A Chart for @GF7J Options for @GF7J
May 27 346.275 346.275 346.275 346.275 1.325 344.950 10:39A Chart for @GF7K Options for @GF7K
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jul 26 94.800 95.575 94.350 94.775 -0.025 94.800 10:39A Chart for @HE6N Options for @HE6N
Aug 26 95.050 96.500 94.875 96.475 1.425 95.050 10:39A Chart for @HE6Q Options for @HE6Q
Oct 26 79.825 81.050 79.775 81.025 1.100 79.925 10:39A Chart for @HE6V Options for @HE6V
Dec 26 73.525 74.375 73.425 74.350 0.775 73.575 10:39A Chart for @HE6Z Options for @HE6Z
Feb 27 77.350 78.200 77.300 78.200 0.750 77.450 10:39A Chart for @HE7G Options for @HE7G
Apr 27 82.325 82.875 82.075 82.875 0.575 82.300 10:39A Chart for @HE7J Options for @HE7J
May 27 85.625 86.100 85.625 86.100 0.325 85.775 10:39A Chart for @HE7K Options for @HE7K
Jun 27 94.375 94.750 94.175 94.750 0.375 94.375 10:39A Chart for @HE7M Options for @HE7M
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 23777 06/17/2026   6:15 AM CST 73
 - 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: 76oF Feels Like: 78oF
Humid: 100% Dew Pt: 76oF
Barom: 29.91 Wind Dir: WSW
Cond: N/A Wind Spd: 12 mph
Sunrise: 6:18 Sunset: 8:36
As reported at SYLVANIA, GA at 11:00 AM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Wednesday
Thursday
Friday
Saturday
Sunday
High: 82°F
Low: 70°F
Precip: 52%		 High: 87°F
Low: 71°F
Precip: 41%		 High: 85°F
Low: 69°F
Precip: 73%		 High: 86°F
Low: 69°F
Precip: 40%		 High: 89°F
Low: 66°F
Precip: 47%
View complete Local Weather

Calendar
< June 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        
 

Quote of the Day


"Don't count the days, make the days count"

~ Muhammad Ali


My Market Watch
Click Here to Customize
Commodities
@C6N 418'4 4'6
@S6N 1134'6 4'6
@W6N 609'6 13'6
@O6N 305'2 0'6
Stocks
MSFT 385.5500 - 8.2800
WMT 119.3250 - 1.7050
XOM 141.6200 - 0.2400
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6N)
Exchange:  CBOT
Last Trade:  418'4
Change:  4'6
Bid:  418'4
Ask:  418'6
Today's High:  420'6
Today's Low:  412'2
Volume:  275,994
Open:  414'2
Settle:  413'6
Prev:  413'6
Contract High: 
Contract Low: 
Updated:  Jun-17-2026
10:39:00AM
Delay Time:  10 Minutes

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