Quote Ticker
  • CORN (Jul 26) 422'4 3'6 6/9/26   8:43 AM CST
  • CORN (Sep 26) 431'0 3'4 6/9/26   8:43 AM CST
  • CORN (Dec 26) 449'4 3'4 6/9/26   8:43 AM CST
  • CORN (Mar 27) 463'6 3'0 6/9/26   8:43 AM CST
  • CORN (May 27) 472'0 2'4 6/9/26   8:42 AM CST
  • CORN (Jul 27) 477'4 2'2 6/9/26   8:42 AM CST
  • CORN (Sep 27) 471'0 2'0 6/9/26   8:38 AM CST
  • CORN (Dec 27) 478'0 1'0 6/9/26   8:40 AM CST
  • SOYBEANS (Jul 26) 1111'0 -4'6 6/9/26   8:43 AM CST
  • SOYBEANS (Aug 26) 1117'2 -4'0 6/9/26   8:44 AM CST
  • SOYBEANS (Sep 26) 1116'6 -3'6 6/9/26   8:42 AM CST
  • SOYBEANS (Nov 26) 1130'2 -5'2 6/9/26   8:43 AM CST
  • SOYBEANS (Jan 27) 1145'0 -5'0 6/9/26   8:43 AM CST
  • SOYBEANS (Mar 27) 1151'4 -5'4 6/9/26   8:43 AM CST
  • SOYBEANS (May 27) 1158'6 -5'6 6/9/26   8:42 AM CST
  • SOYBEANS (Jul 27) 1165'4 -5'4 6/9/26   8:41 AM CST
  • WHEAT (Jul 26) 591'4 8'2 6/9/26   8:43 AM CST
  • WHEAT (Sep 26) 603'4 7'6 6/9/26   8:43 AM CST
  • WHEAT (Dec 26) 620'6 7'0 6/9/26   8:43 AM CST
  • WHEAT (Mar 27) 636'2 6'4 6/9/26   8:42 AM CST
  • WHEAT (May 27) 645'6 6'0 6/9/26   8:43 AM CST
  • WHEAT (Jul 27) 651'6 5'6 6/9/26   8:42 AM CST
  • WHEAT (Sep 27) 664'4 7'4 6/9/26   8:38 AM CST
  • WHEAT (Dec 27) 677'0 5'0 6/9/26   8:42 AM CST
  • LIVE CATTLE (Jun 26) 247.000 0.475 6/9/26   8:42 AM CST
  • LIVE CATTLE (Aug 26) 237.500 0.775 6/9/26   8:43 AM CST
  • LIVE CATTLE (Oct 26) 229.950 0.600 6/9/26   8:43 AM CST
  • LIVE CATTLE (Dec 26) 229.925 0.350 6/9/26   8:43 AM CST
  • LIVE CATTLE (Feb 27) 230.725 0.325 6/9/26   8:42 AM CST
  • LIVE CATTLE (Apr 27) 230.575 0.425 6/9/26   8:42 AM CST
  • LIVE CATTLE (Jun 27) 224.775 1.000 6/9/26   8:41 AM CST
  • LIVE CATTLE (Aug 27) 221.125 0.400 6/9/26   8:35 AM CST
  • FEEDER CATTLE (Aug 26) 351.825 1.125 6/9/26   8:43 AM CST
  • FEEDER CATTLE (Sep 26) 348.275 0.825 6/9/26   8:43 AM CST
  • FEEDER CATTLE (Oct 26) 344.650 0.875 6/9/26   8:43 AM CST
  • FEEDER CATTLE (Nov 26) 341.400 1.250 6/9/26   8:42 AM CST
  • FEEDER CATTLE (Jan 27) 336.100 1.525 6/9/26   8:37 AM CST
  • FEEDER CATTLE (Mar 27) 332.275 0.375 6/9/26   8:33 AM CST
  • FEEDER CATTLE (Apr 27) 333.375 1.675 6/9/26   8:35 AM CST
  • FEEDER CATTLE (May 27) 329.400 - 2.625 6/8/26   1:00 PM CST
  • LEAN HOGS (Jun 26) 94.000 -0.025 6/9/26   8:43 AM CST
  • LEAN HOGS (Jul 26) 97.775 0.400 6/9/26   8:43 AM CST
  • LEAN HOGS (Aug 26) 96.350 0.200 6/9/26   8:43 AM CST
  • LEAN HOGS (Oct 26) 82.325 -0.025 6/9/26   8:43 AM CST
  • LEAN HOGS (Dec 26) 75.650 -0.075 6/9/26   8:42 AM CST
  • LEAN HOGS (Feb 27) 79.200 -0.100 6/9/26   8:41 AM CST
  • LEAN HOGS (Apr 27) 83.375 -0.100 6/9/26   8:42 AM CST
  • LEAN HOGS (May 27) 86.800 -0.825 6/8/26   1:00 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 26 419'0 425'4 418'2 422'4 3'6 418'6 08:43A Chart for @C6N Options for @C6N
Sep 26 427'4 433'4 427'0 431'0 3'4 427'4 08:43A Chart for @C6U Options for @C6U
Dec 26 446'2 451'4 445'4 449'4 3'4 446'0 08:43A Chart for @C6Z Options for @C6Z
Mar 27 460'6 465'4 460'4 463'6 3'0 460'6 08:43A Chart for @C7H Options for @C7H
May 27 469'2 473'6 469'2 472'0 2'4 469'4 08:43A Chart for @C7K Options for @C7K
Jul 27 475'0 479'2 475'0 477'4 2'2 475'2 08:43A Chart for @C7N Options for @C7N
Sep 27 470'0 471'4 468'2 471'0 2'0 469'0 08:42A Chart for @C7U Options for @C7U
Dec 27 477'0 479'0 476'0 478'0 1'0 477'0 08:43A Chart for @C7Z Options for @C7Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 26 1116'2 1117'0 1110'2 1111'0 -4'6 1115'6 08:43A Chart for @S6N Options for @S6N
Aug 26 1121'6 1122'2 1116'0 1117'2 -4'0 1121'2 08:44A Chart for @S6Q Options for @S6Q
Sep 26 1120'2 1122'6 1116'0 1116'6 -3'6 1120'4 08:43A Chart for @S6U Options for @S6U
Nov 26 1135'4 1137'2 1130'0 1130'2 -5'2 1135'4 08:43A Chart for @S6X Options for @S6X
Jan 27 1150'0 1151'6 1144'4 1145'0 -5'0 1150'0 08:43A Chart for @S7F Options for @S7F
Mar 27 1156'6 1158'6 1151'2 1151'4 -5'4 1157'0 08:43A Chart for @S7H Options for @S7H
May 27 1164'4 1165'6 1158'4 1158'6 -5'6 1164'4 08:43A Chart for @S7K Options for @S7K
Jul 27 1171'4 1172'4 1165'4 1165'4 -5'4 1171'0 08:43A Chart for @S7N Options for @S7N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 26 583'0 595'0 581'6 591'4 8'2 583'2 08:43A Chart for @W6N Options for @W6N
Sep 26 595'4 606'6 594'2 603'4 7'6 595'6 08:43A Chart for @W6U Options for @W6U
Dec 26 613'2 624'0 612'2 620'6 7'0 613'6 08:43A Chart for @W6Z Options for @W6Z
Mar 27 630'2 639'2 628'4 636'2 6'4 629'6 08:43A Chart for @W7H Options for @W7H
May 27 639'4 648'6 639'4 645'6 6'0 639'6 08:43A Chart for @W7K Options for @W7K
Jul 27 646'0 654'2 645'0 651'6 5'6 646'0 08:43A Chart for @W7N Options for @W7N
Sep 27 657'0 665'0 657'0 664'4 7'4 657'0 08:43A Chart for @W7U Options for @W7U
Dec 27 672'2 679'0 672'2 677'0 5'0 672'0 08:43A Chart for @W7Z Options for @W7Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 26 246.850 247.450 246.000 247.000 0.475 246.525 08:43A Chart for @LE6M Options for @LE6M
Aug 26 237.050 238.000 236.200 237.500 0.775 236.725 08:43A Chart for @LE6Q Options for @LE6Q
Oct 26 229.550 230.700 228.925 229.950 0.600 229.350 08:43A Chart for @LE6V Options for @LE6V
Dec 26 230.000 230.825 229.225 229.925 0.350 229.575 08:43A Chart for @LE6Z Options for @LE6Z
Feb 27 230.975 231.450 230.050 230.725 0.325 230.400 08:43A Chart for @LE7G Options for @LE7G
Apr 27 230.675 231.025 229.775 230.575 0.425 230.150 08:43A Chart for @LE7J Options for @LE7J
Jun 27 224.275 224.775 223.725 224.775 1.000 223.775 08:43A Chart for @LE7M Options for @LE7M
Aug 27 221.125 221.125 221.125 221.125 0.400 220.725 08:43A Chart for @LE7Q Options for @LE7Q
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 26 351.525 353.150 349.775 351.825 1.125 350.700 08:43A Chart for @GF6Q Options for @GF6Q
Sep 26 348.000 349.800 346.725 348.275 0.825 347.450 08:43A Chart for @GF6U Options for @GF6U
Oct 26 345.000 346.050 343.100 344.650 0.875 343.775 08:43A Chart for @GF6V Options for @GF6V
Nov 26 341.400 342.375 339.650 341.400 1.250 340.150 08:43A Chart for @GF6X Options for @GF6X
Jan 27 334.400 336.525 334.400 336.100 1.525 334.575 08:43A Chart for @GF7F Options for @GF7F
Mar 27 332.900 332.900 332.275 332.275 0.375 331.900 08:43A Chart for @GF7H Options for @GF7H
Apr 27 331.700 333.375 331.700 333.375 1.675 331.700 08:43A Chart for @GF7J Options for @GF7J
May 27 334.725 334.725 329.400 329.400 - 2.625 330.100s 08:43A Chart for @GF7K Options for @GF7K
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jun 26 93.800 94.025 93.750 94.000 -0.025 94.025 08:43A Chart for @HE6M Options for @HE6M
Jul 26 97.225 97.825 96.750 97.775 0.400 97.375 08:43A Chart for @HE6N Options for @HE6N
Aug 26 96.000 96.550 95.650 96.350 0.200 96.150 08:43A Chart for @HE6Q Options for @HE6Q
Oct 26 82.250 82.500 81.775 82.325 -0.025 82.350 08:43A Chart for @HE6V Options for @HE6V
Dec 26 75.600 75.850 75.200 75.650 -0.075 75.725 08:43A Chart for @HE6Z Options for @HE6Z
Feb 27 79.175 79.350 78.775 79.200 -0.100 79.300 08:43A Chart for @HE7G Options for @HE7G
Apr 27 83.425 83.550 83.100 83.375 -0.100 83.475 08:43A Chart for @HE7J Options for @HE7J
May 27 86.800 86.800 86.800 86.800 -0.825 86.725s 08:43A Chart for @HE7K Options for @HE7K
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 23224 06/08/2026   11:10 AM CST - 32
 - 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: 74oF Feels Like: 76oF
Humid: 96% Dew Pt: 73oF
Barom: 30.23 Wind Dir: S
Cond: N/A Wind Spd: 3 mph
Sunrise: 6:18 Sunset: 8:33
As reported at SYLVANIA, GA at 9:00 AM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Tuesday
Wednesday
Thursday
Friday
Saturday
High: 89°F
Low: 68°F
Precip: 0%		 High: 92°F
Low: 65°F
Precip: 0%		 High: 92°F
Low: 68°F
Precip: 40%		 High: 93°F
Low: 71°F
Precip: 40%		 High: 93°F
Low: 71°F
Precip: 65%
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


"You are here for a purpose. There is not a duplicate of you in the whole wide world; there never has been, there never will be. You were brought here now to fill a certain need. Take time to think that over."

~ Lou Austin


My Market Watch
Click Here to Customize
Commodities
@C6N 422'4 3'6
@S6N 1111'0 -4'6
@W6N 591'4 8'2
@O6N 313'4 1'2
Stocks
MSFT 409.4500 - 2.2900
WMT 119.7000 - 0.1300
XOM 149.9250 - 1.8250
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6N)
Exchange:  CBOT
Last Trade:  422'4
Change:  3'6
Bid:  422'4
Ask:  422'6
Today's High:  425'4
Today's Low:  418'2
Volume:  280,265
Open:  419'0
Settle:  418'6
Prev:  418'6
Contract High: 
Contract Low: 
Updated:  Jun-09-2026
8:43:00AM
Delay Time:  10 Minutes

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