Quote Ticker
  • CORN (Jul 26) 427'6 6'6 7/2/26   10:01 AM CST
  • CORN (Sep 26) 425'6 3'0 7/2/26   10:06 AM CST
  • CORN (Dec 26) 444'6 2'4 7/2/26   10:06 AM CST
  • CORN (Mar 27) 459'4 1'6 7/2/26   10:06 AM CST
  • CORN (May 27) 468'4 1'4 7/2/26   10:05 AM CST
  • CORN (Jul 27) 474'6 1'6 7/2/26   10:04 AM CST
  • CORN (Sep 27) 467'0 1'0 7/2/26   10:04 AM CST
  • CORN (Dec 27) 474'6 1'4 7/2/26   10:04 AM CST
  • SOYBEANS (Jul 26) 1131'0 4'6 7/2/26   10:06 AM CST
  • SOYBEANS (Aug 26) 1136'4 3'2 7/2/26   10:06 AM CST
  • SOYBEANS (Sep 26) 1138'0 2'4 7/2/26   10:06 AM CST
  • SOYBEANS (Nov 26) 1151'0 1'6 7/2/26   10:06 AM CST
  • SOYBEANS (Jan 27) 1165'4 1'6 7/2/26   10:06 AM CST
  • SOYBEANS (Mar 27) 1171'6 0'6 7/2/26   10:06 AM CST
  • SOYBEANS (May 27) 1179'0 0'4 7/2/26   10:06 AM CST
  • SOYBEANS (Jul 27) 1186'2 1'0 7/2/26   10:04 AM CST
  • WHEAT (Jul 26) 598'6 6'6 7/2/26   9:29 AM CST
  • WHEAT (Sep 26) 605'2 5'2 7/2/26   10:06 AM CST
  • WHEAT (Dec 26) 619'2 4'6 7/2/26   10:06 AM CST
  • WHEAT (Mar 27) 631'6 4'6 7/2/26   10:06 AM CST
  • WHEAT (May 27) 638'6 4'2 7/2/26   10:06 AM CST
  • WHEAT (Jul 27) 642'6 4'0 7/2/26   10:05 AM CST
  • WHEAT (Sep 27) 652'4 2'6 7/2/26   9:42 AM CST
  • WHEAT (Dec 27) 668'0 1'6 7/2/26   9:44 AM CST
  • LIVE CATTLE (Aug 26) 241.100 - 0.725 7/2/26   10:06 AM CST
  • LIVE CATTLE (Oct 26) 236.650 - 0.075 7/2/26   10:05 AM CST
  • LIVE CATTLE (Dec 26) 236.350 - 0.225 7/2/26   10:06 AM CST
  • LIVE CATTLE (Feb 27) 237.000 - 0.225 7/2/26   10:05 AM CST
  • LIVE CATTLE (Apr 27) 237.525 - 0.225 7/2/26   10:05 AM CST
  • LIVE CATTLE (Jun 27) 231.050 - 0.425 7/2/26   10:05 AM CST
  • LIVE CATTLE (Aug 27) 227.600 - 0.675 7/2/26   9:29 AM CST
  • LIVE CATTLE (Oct 27) 226.500 - 0.625 7/2/26   9:29 AM CST
  • FEEDER CATTLE (Aug 26) 363.525 - 0.625 7/2/26   10:06 AM CST
  • FEEDER CATTLE (Sep 26) 361.450 - 0.725 7/2/26   10:05 AM CST
  • FEEDER CATTLE (Oct 26) 358.775 - 0.525 7/2/26   10:05 AM CST
  • FEEDER CATTLE (Nov 26) 355.675 - 0.600 7/2/26   10:04 AM CST
  • FEEDER CATTLE (Jan 27) 349.850 - 0.100 7/2/26   10:00 AM CST
  • FEEDER CATTLE (Mar 27) 345.425 - 0.725 7/2/26   9:55 AM CST
  • FEEDER CATTLE (Apr 27) 344.300 - 0.700 7/2/26   9:36 AM CST
  • FEEDER CATTLE (May 27) 342.100 0.700 7/1/26   1:00 PM CST
  • LEAN HOGS (Jul 26) 93.650 0.300 7/2/26   10:05 AM CST
  • LEAN HOGS (Aug 26) 97.675 0.625 7/2/26   10:06 AM CST
  • LEAN HOGS (Oct 26) 81.650 0.150 7/2/26   10:06 AM CST
  • LEAN HOGS (Dec 26) 73.325 -0.125 7/2/26   10:06 AM CST
  • LEAN HOGS (Feb 27) 77.150 -0.125 7/2/26   10:05 AM CST
  • LEAN HOGS (Apr 27) 82.025 -0.200 7/2/26   10:06 AM CST
  • LEAN HOGS (May 27) 85.600 -0.400 7/2/26   9:20 AM CST
  • LEAN HOGS (Jun 27) 94.350 -0.100 7/2/26   10:06 AM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 26 422'0 428'0 421'0 427'6 6'6 421'0 10:06A Chart for @C6N Options for @C6N
Sep 26 423'2 427'0 421'4 425'6 3'0 422'6 10:06A Chart for @C6U Options for @C6U
Dec 26 443'0 446'0 440'6 444'6 2'4 442'2 10:06A Chart for @C6Z Options for @C6Z
Mar 27 458'0 461'0 456'2 459'4 1'6 457'6 10:06A Chart for @C7H Options for @C7H
May 27 467'4 470'0 465'4 468'4 1'4 467'0 10:06A Chart for @C7K Options for @C7K
Jul 27 473'0 476'0 471'4 474'6 1'6 473'0 10:06A Chart for @C7N Options for @C7N
Sep 27 466'0 468'2 464'6 467'0 1'0 466'0 10:06A Chart for @C7U Options for @C7U
Dec 27 473'0 476'2 471'6 474'6 1'4 473'2 10:06A Chart for @C7Z Options for @C7Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 26 1126'2 1135'4 1126'2 1131'0 4'6 1126'2 10:06A Chart for @S6N Options for @S6N
Aug 26 1132'4 1142'6 1131'4 1136'4 3'2 1133'2 10:06A Chart for @S6Q Options for @S6Q
Sep 26 1134'6 1145'0 1134'0 1138'0 2'4 1135'4 10:06A Chart for @S6U Options for @S6U
Nov 26 1148'0 1158'0 1147'4 1151'0 1'6 1149'2 10:06A Chart for @S6X Options for @S6X
Jan 27 1162'4 1171'6 1162'0 1165'4 1'6 1163'6 10:06A Chart for @S7F Options for @S7F
Mar 27 1168'6 1177'6 1168'6 1171'6 0'6 1171'0 10:06A Chart for @S7H Options for @S7H
May 27 1176'0 1184'4 1176'0 1179'0 0'4 1178'4 10:06A Chart for @S7K Options for @S7K
Jul 27 1183'0 1191'2 1182'6 1186'2 1'0 1185'2 10:06A Chart for @S7N Options for @S7N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 26 590'6 599'0 590'6 598'6 6'6 592'0 10:06A Chart for @W6N Options for @W6N
Sep 26 600'0 607'6 597'0 605'2 5'2 600'0 10:06A Chart for @W6U Options for @W6U
Dec 26 613'4 621'2 611'4 619'2 4'6 614'4 10:06A Chart for @W6Z Options for @W6Z
Mar 27 625'0 633'0 623'2 631'6 4'6 627'0 10:06A Chart for @W7H Options for @W7H
May 27 632'2 639'6 630'6 638'6 4'2 634'4 10:06A Chart for @W7K Options for @W7K
Jul 27 637'2 643'2 635'0 642'6 4'0 638'6 10:06A Chart for @W7N Options for @W7N
Sep 27 646'6 653'0 646'6 652'4 2'6 649'6 10:06A Chart for @W7U Options for @W7U
Dec 27 663'4 670'0 663'4 668'0 1'6 666'2 10:06A Chart for @W7Z Options for @W7Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 26 242.275 243.000 240.650 241.100 - 0.725 241.825 10:06A Chart for @LE6Q Options for @LE6Q
Oct 26 237.100 237.525 235.750 236.650 - 0.075 236.725 10:06A Chart for @LE6V Options for @LE6V
Dec 26 237.000 237.275 235.400 236.350 - 0.225 236.575 10:06A Chart for @LE6Z Options for @LE6Z
Feb 27 237.750 237.750 236.125 237.000 - 0.225 237.225 10:06A Chart for @LE7G Options for @LE7G
Apr 27 238.200 238.250 236.725 237.525 - 0.225 237.750 10:06A Chart for @LE7J Options for @LE7J
Jun 27 231.200 231.725 230.700 231.050 - 0.425 231.475 10:06A Chart for @LE7M Options for @LE7M
Aug 27 228.075 228.500 227.475 227.600 - 0.675 228.275 10:06A Chart for @LE7Q Options for @LE7Q
Oct 27 227.125 227.300 226.500 226.500 - 0.625 227.125 10:06A Chart for @LE7V Options for @LE7V
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 26 365.050 365.225 362.150 363.525 - 0.625 364.150 10:06A Chart for @GF6Q Options for @GF6Q
Sep 26 362.900 363.400 360.000 361.450 - 0.725 362.175 10:06A Chart for @GF6U Options for @GF6U
Oct 26 360.000 360.300 357.200 358.775 - 0.525 359.300 10:06A Chart for @GF6V Options for @GF6V
Nov 26 357.000 357.050 354.325 355.675 - 0.600 356.275 10:06A Chart for @GF6X Options for @GF6X
Jan 27 350.700 350.700 348.275 349.850 - 0.100 349.950 10:06A Chart for @GF7F Options for @GF7F
Mar 27 345.575 345.575 344.850 345.425 - 0.725 346.150 10:06A Chart for @GF7H Options for @GF7H
Apr 27 344.425 344.425 344.300 344.300 - 0.700 345.000 10:06A Chart for @GF7J Options for @GF7J
May 27 342.100 0.700 342.800s 10:06A Chart for @GF7K Options for @GF7K
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jul 26 93.325 93.700 93.125 93.650 0.300 93.350 10:06A Chart for @HE6N Options for @HE6N
Aug 26 96.850 97.800 96.600 97.675 0.625 97.050 10:06A Chart for @HE6Q Options for @HE6Q
Oct 26 81.450 81.725 81.025 81.650 0.150 81.500 10:06A Chart for @HE6V Options for @HE6V
Dec 26 73.425 73.500 72.750 73.325 -0.125 73.450 10:06A Chart for @HE6Z Options for @HE6Z
Feb 27 77.175 77.225 76.600 77.150 -0.125 77.275 10:06A Chart for @HE7G Options for @HE7G
Apr 27 82.000 82.175 81.600 82.025 -0.200 82.225 10:06A Chart for @HE7J Options for @HE7J
May 27 85.850 85.850 85.600 85.600 -0.400 86.000 10:06A Chart for @HE7K Options for @HE7K
Jun 27 94.300 94.500 94.000 94.350 -0.100 94.450 10:06A Chart for @HE7M Options for @HE7M
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 23958 07/02/2026   5:41 AM CST 221
 - 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: 80oF Feels Like: 83oF
Humid: 74% Dew Pt: 71oF
Barom: 30.14 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 6:22 Sunset: 8:38
As reported at SYLVANIA, GA at 10:00 AM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Thursday
Friday
Saturday
Sunday
Monday
High: 94°F
Low: 67°F
Precip: 0%		 High: 96°F
Low: 68°F
Precip: 0%		 High: 97°F
Low: 71°F
Precip: 0%		 High: 95°F
Low: 71°F
Precip: 47%		 High: 92°F
Low: 71°F
Precip: 52%
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


"Growth means change and change involves risk, stepping from the known to the unknown."

~ George Shinn


My Market Watch
Click Here to Customize
Commodities
@C6N 427'6 6'6
@S6N 1131'0 4'6
@W6N 598'6 6'6
@O6N 269'4 0'0
Stocks
MSFT 390.0000 5.7200
WMT 111.5156 2.6956
XOM 138.3650 2.0850
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6N)
Exchange:  CBOT
Last Trade:  427'6
Change:  6'6
Bid:  427'0
Ask:  427'4
Today's High:  428'0
Today's Low:  421'0
Volume:  4,203
Open:  422'0
Settle:  421'0
Prev:  421'0
Contract High: 
Contract Low: 
Updated:  Jul-02-2026
10:01:00AM
Delay Time:  10 Minutes

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