Quote Ticker
  • CORN (Sep 26) 449'4 -14'6 7/27/26   6:56 AM CST
  • CORN (Dec 26) 472'0 -15'4 7/27/26   6:56 AM CST
  • CORN (Mar 27) 487'4 -15'4 7/27/26   6:56 AM CST
  • CORN (May 27) 496'2 -15'2 7/27/26   6:56 AM CST
  • CORN (Jul 27) 500'0 -14'0 7/27/26   6:56 AM CST
  • CORN (Sep 27) 480'6 -11'4 7/27/26   6:49 AM CST
  • CORN (Dec 27) 486'4 -10'2 7/27/26   6:56 AM CST
  • CORN (Mar 28) 498'4 -9'2 7/27/26   6:27 AM CST
  • SOYBEANS (Aug 26) 1211'2 -36'6 7/27/26   6:55 AM CST
  • SOYBEANS (Sep 26) 1202'2 -38'0 7/27/26   6:56 AM CST
  • SOYBEANS (Nov 26) 1214'6 -38'6 7/27/26   6:56 AM CST
  • SOYBEANS (Jan 27) 1228'4 -38'0 7/27/26   6:56 AM CST
  • SOYBEANS (Mar 27) 1229'2 -34'6 7/27/26   6:55 AM CST
  • SOYBEANS (May 27) 1233'2 -31'6 7/27/26   6:53 AM CST
  • SOYBEANS (Jul 27) 1236'0 -30'4 7/27/26   6:56 AM CST
  • SOYBEANS (Aug 27) 1219'0 -26'4 7/27/26   6:29 AM CST
  • WHEAT (Sep 26) 666'2 -11'6 7/27/26   6:56 AM CST
  • WHEAT (Dec 26) 683'4 -12'0 7/27/26   6:56 AM CST
  • WHEAT (Mar 27) 699'2 -12'0 7/27/26   6:51 AM CST
  • WHEAT (May 27) 706'0 -12'0 7/27/26   6:51 AM CST
  • WHEAT (Jul 27) 702'2 -12'4 7/27/26   6:50 AM CST
  • WHEAT (Sep 27) 706'6 -12'6 7/27/26   6:49 AM CST
  • WHEAT (Dec 27) 716'2 -13'0 7/27/26   6:48 AM CST
  • WHEAT (Mar 28) 733'4 0'0 7/24/26   1:15 PM CST
  • LIVE CATTLE (Aug 26) 227.075 1.675 7/24/26   1:04 PM CST
  • LIVE CATTLE (Oct 26) 222.575 1.125 7/24/26   1:04 PM CST
  • LIVE CATTLE (Dec 26) 222.275 1.600 7/24/26   1:04 PM CST
  • LIVE CATTLE (Feb 27) 223.300 1.650 7/24/26   1:04 PM CST
  • LIVE CATTLE (Apr 27) 224.750 1.425 7/24/26   1:04 PM CST
  • LIVE CATTLE (Jun 27) 218.625 1.175 7/24/26   1:04 PM CST
  • LIVE CATTLE (Aug 27) 215.550 0.725 7/24/26   1:00 PM CST
  • LIVE CATTLE (Oct 27) 214.450 0.275 7/24/26   1:00 PM CST
  • FEEDER CATTLE (Aug 26) 345.800 1.550 7/24/26   1:04 PM CST
  • FEEDER CATTLE (Sep 26) 342.050 1.600 7/24/26   1:04 PM CST
  • FEEDER CATTLE (Oct 26) 336.400 2.550 7/24/26   1:04 PM CST
  • FEEDER CATTLE (Nov 26) 332.275 2.975 7/24/26   1:04 PM CST
  • FEEDER CATTLE (Jan 27) 325.750 2.900 7/24/26   1:04 PM CST
  • FEEDER CATTLE (Mar 27) 322.475 2.375 7/24/26   1:00 PM CST
  • FEEDER CATTLE (Apr 27) 322.225 1.900 7/24/26   1:00 PM CST
  • FEEDER CATTLE (May 27) 320.425 1.175 7/24/26   1:00 PM CST
  • LEAN HOGS (Aug 26) 102.800 0.700 7/24/26   1:04 PM CST
  • LEAN HOGS (Oct 26) 88.950 0.125 7/24/26   1:04 PM CST
  • LEAN HOGS (Dec 26) 80.275 0.200 7/24/26   1:04 PM CST
  • LEAN HOGS (Feb 27) 83.250 0.175 7/24/26   1:04 PM CST
  • LEAN HOGS (Apr 27) 87.650 0.200 7/24/26   1:04 PM CST
  • LEAN HOGS (May 27) 91.000 0.250 7/24/26   1:03 PM CST
  • LEAN HOGS (Jun 27) 98.900 0.150 7/24/26   1:02 PM CST
  • LEAN HOGS (Jul 27) 99.250 0.125 7/24/26   1:02 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 26 459'2 461'2 448'6 449'4 -14'6 464'2 06:56A Chart for @C6U Options for @C6U
Dec 26 482'0 485'0 471'2 472'0 -15'4 487'4 06:56A Chart for @C6Z Options for @C6Z
Mar 27 497'6 500'0 486'6 487'4 -15'4 503'0 06:56A Chart for @C7H Options for @C7H
May 27 506'2 508'6 495'4 496'2 -15'2 511'4 06:56A Chart for @C7K Options for @C7K
Jul 27 509'2 511'0 499'2 500'0 -14'0 514'0 06:56A Chart for @C7N Options for @C7N
Sep 27 490'2 490'2 480'0 480'6 -11'4 492'2 06:56A Chart for @C7U Options for @C7U
Dec 27 492'2 494'2 485'2 486'4 -10'2 496'6 06:56A Chart for @C7Z Options for @C7Z
Mar 28 503'2 503'2 497'6 498'4 -9'2 507'6 06:56A Chart for @C8H Options for @C8H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Aug 26 1240'4 1244'6 1211'0 1211'2 -36'6 1248'0 06:56A Chart for @S6Q Options for @S6Q
Sep 26 1232'6 1236'6 1202'0 1202'2 -38'0 1240'2 06:56A Chart for @S6U Options for @S6U
Nov 26 1246'0 1250'0 1214'4 1214'6 -38'6 1253'4 06:56A Chart for @S6X Options for @S6X
Jan 27 1259'2 1263'2 1228'2 1228'4 -38'0 1266'4 06:56A Chart for @S7F Options for @S7F
Mar 27 1257'0 1260'6 1229'0 1229'2 -34'6 1264'0 06:56A Chart for @S7H Options for @S7H
May 27 1258'4 1262'0 1232'6 1233'2 -31'6 1265'0 06:56A Chart for @S7K Options for @S7K
Jul 27 1261'0 1261'4 1235'6 1236'0 -30'4 1266'4 06:56A Chart for @S7N Options for @S7N
Aug 27 1240'6 1240'6 1217'6 1219'0 -26'4 1245'4 06:56A Chart for @S7Q Options for @S7Q
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 26 680'6 682'0 664'0 666'2 -11'6 678'0 06:56A Chart for @W6U Options for @W6U
Dec 26 698'0 699'2 681'4 683'4 -12'0 695'4 06:56A Chart for @W6Z Options for @W6Z
Mar 27 713'6 714'2 697'2 699'2 -12'0 711'2 06:56A Chart for @W7H Options for @W7H
May 27 714'6 719'6 704'2 706'0 -12'0 718'0 06:56A Chart for @W7K Options for @W7K
Jul 27 716'4 716'4 701'6 702'2 -12'4 714'6 06:56A Chart for @W7N Options for @W7N
Sep 27 717'4 719'2 706'6 706'6 -12'6 719'4 06:56A Chart for @W7U Options for @W7U
Dec 27 729'4 729'4 716'2 716'2 -13'0 729'2 06:56A Chart for @W7Z Options for @W7Z
Mar 28 733'4 0'0 733'6 06:56A Chart for @W8H Options for @W8H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 26 225.875 228.500 225.475 227.075 1.675 227.075s 07/26 Chart for @LE6Q Options for @LE6Q
Oct 26 221.775 224.125 220.775 222.575 1.125 222.500s 07/26 Chart for @LE6V Options for @LE6V
Dec 26 220.950 223.875 220.400 222.275 1.600 222.275s 07/26 Chart for @LE6Z Options for @LE6Z
Feb 27 221.850 224.775 221.250 223.300 1.650 223.250s 07/26 Chart for @LE7G Options for @LE7G
Apr 27 223.825 226.350 222.700 224.750 1.425 224.750s 07/26 Chart for @LE7J Options for @LE7J
Jun 27 218.100 220.500 216.775 218.625 1.175 218.700s 07/26 Chart for @LE7M Options for @LE7M
Aug 27 215.675 217.650 213.850 215.550 0.725 215.550s 07/26 Chart for @LE7Q Options for @LE7Q
Oct 27 215.300 216.775 214.025 214.450 0.275 214.650s 07/26 Chart for @LE7V Options for @LE7V
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 26 345.000 348.950 341.175 345.800 1.550 345.325s 07/26 Chart for @GF6Q Options for @GF6Q
Sep 26 341.000 345.475 337.250 342.050 1.600 341.450s 07/26 Chart for @GF6U Options for @GF6U
Oct 26 334.700 339.475 331.600 336.400 2.550 336.000s 07/26 Chart for @GF6V Options for @GF6V
Nov 26 330.000 334.825 327.400 332.275 2.975 331.775s 07/26 Chart for @GF6X Options for @GF6X
Jan 27 323.825 328.400 321.375 325.750 2.900 325.525s 07/26 Chart for @GF7F Options for @GF7F
Mar 27 321.725 325.475 318.875 322.475 2.375 322.250s 07/24 Chart for @GF7H Options for @GF7H
Apr 27 323.000 325.500 318.600 322.225 1.900 322.275s 07/24 Chart for @GF7J Options for @GF7J
May 27 324.500 325.000 318.800 320.425 1.175 320.975s 07/24 Chart for @GF7K Options for @GF7K
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Aug 26 102.100 103.050 102.075 102.800 0.700 102.850s 07/26 Chart for @HE6Q Options for @HE6Q
Oct 26 88.900 89.550 88.550 88.950 0.125 89.025s 07/26 Chart for @HE6V Options for @HE6V
Dec 26 80.050 80.825 79.700 80.275 0.200 80.325s 07/26 Chart for @HE6Z Options for @HE6Z
Feb 27 83.150 83.675 82.900 83.250 0.175 83.325s 07/26 Chart for @HE7G Options for @HE7G
Apr 27 87.550 88.000 87.325 87.650 0.200 87.750s 07/26 Chart for @HE7J Options for @HE7J
May 27 90.675 91.125 90.675 91.000 0.250 90.925s 07/24 Chart for @HE7K Options for @HE7K
Jun 27 98.875 99.250 98.700 98.900 0.150 99.050s 07/26 Chart for @HE7M Options for @HE7M
Jul 27 99.275 99.525 99.175 99.250 0.125 99.400s 07/26 Chart for @HE7N Options for @HE7N
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 23990 07/24/2026   11:10 AM CST 116
 - 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: 71oF Feels Like: 73oF
Humid: 100% Dew Pt: 71oF
Barom: 29.86 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 6:37 Sunset: 8:28
As reported at SYLVANIA, GA at 7:00 AM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Monday
Tuesday
Wednesday
Thursday
Friday
High: 95°F
Low: 72°F
Precip: 30%		 High: 99°F
Low: 72°F
Precip: 0%		 High: 95°F
Low: 77°F
Precip: 40%		 High: 93°F
Low: 70°F
Precip: 25%		 High: 93°F
Low: 69°F
Precip: 29%
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


"I am a great believer in luck. The harder I work the more I seem to have of it."

~ Thomas Jefferson


My Market Watch
Click Here to Customize
Commodities
@C6U 449'4 -14'6
@S6Q 1211'2 -36'6
@W6U 666'2 -11'6
@O6U 323'2 -5'0
Stocks
MSFT 381.7000 0.1200
WMT 109.4700 1.0700
XOM 156.9400 0.0500
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:  CBOT
Last Trade:  449'4
Change:  -14'6
Bid:  449'4
Ask:  449'6
Today's High:  461'2
Today's Low:  448'6
Volume:  138,477
Open:  459'2
Settle:  464'2
Prev:  464'2
Contract High: 
Contract Low: 
Updated:  Jul-27-2026
6:56:00AM
Delay Time:  10 Minutes

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