Quote Ticker
  • CORN (May 26) 466'2 -0'2 3/26/26   1:19 PM CST
  • CORN (Jul 26) 477'0 0'2 3/26/26   1:19 PM CST
  • CORN (Sep 26) 479'4 0'6 3/26/26   1:19 PM CST
  • CORN (Dec 26) 493'6 1'2 3/26/26   1:19 PM CST
  • CORN (Mar 27) 503'6 1'4 3/26/26   1:19 PM CST
  • CORN (May 27) 510'2 2'0 3/26/26   1:15 PM CST
  • CORN (Jul 27) 512'6 2'2 3/26/26   1:19 PM CST
  • CORN (Sep 27) 489'4 1'6 3/26/26   1:17 PM CST
  • SOYBEANS (May 26) 1171'0 2'0 3/26/26   1:19 PM CST
  • SOYBEANS (Jul 26) 1186'4 1'6 3/26/26   1:19 PM CST
  • SOYBEANS (Aug 26) 1180'6 2'6 3/26/26   1:19 PM CST
  • SOYBEANS (Sep 26) 1152'6 2'0 3/26/26   1:19 PM CST
  • SOYBEANS (Nov 26) 1151'2 2'6 3/26/26   1:19 PM CST
  • SOYBEANS (Jan 27) 1163'0 2'2 3/26/26   1:19 PM CST
  • SOYBEANS (Mar 27) 1159'0 3'0 3/26/26   1:19 PM CST
  • SOYBEANS (May 27) 1161'4 4'0 3/26/26   1:19 PM CST
  • WHEAT (May 26) 605'2 7'2 3/26/26   1:19 PM CST
  • WHEAT (Jul 26) 616'0 7'0 3/26/26   1:19 PM CST
  • WHEAT (Sep 26) 628'4 6'4 3/26/26   1:19 PM CST
  • WHEAT (Dec 26) 646'0 6'0 3/26/26   1:19 PM CST
  • WHEAT (Mar 27) 659'0 5'6 3/26/26   1:19 PM CST
  • WHEAT (May 27) 664'6 5'4 3/26/26   1:15 PM CST
  • WHEAT (Jul 27) 656'4 5'0 3/26/26   1:15 PM CST
  • WHEAT (Sep 27) 660'0 5'4 3/26/26   1:15 PM CST
  • LIVE CATTLE (Apr 26) 235.225 0.675 3/26/26   1:04 PM CST
  • LIVE CATTLE (Jun 26) 234.825 0.950 3/26/26   1:04 PM CST
  • LIVE CATTLE (Aug 26) 232.625 0.800 3/26/26   1:04 PM CST
  • LIVE CATTLE (Oct 26) 230.275 0.650 3/26/26   1:04 PM CST
  • LIVE CATTLE (Dec 26) 230.200 0.575 3/26/26   1:04 PM CST
  • LIVE CATTLE (Feb 27) 230.425 0.625 3/26/26   1:04 PM CST
  • LIVE CATTLE (Apr 27) 229.900 0.650 3/26/26   1:04 PM CST
  • LIVE CATTLE (Jun 27) 223.100 0.625 3/26/26   1:04 PM CST
  • FEEDER CATTLE (Mar 26) 363.600 1.650 3/26/26   12:00 PM CST
  • FEEDER CATTLE (Apr 26) 355.425 1.725 3/26/26   1:04 PM CST
  • FEEDER CATTLE (May 26) 351.975 1.700 3/26/26   1:04 PM CST
  • FEEDER CATTLE (Aug 26) 350.525 1.150 3/26/26   1:04 PM CST
  • FEEDER CATTLE (Sep 26) 348.925 1.150 3/26/26   1:04 PM CST
  • FEEDER CATTLE (Oct 26) 347.200 1.050 3/26/26   1:04 PM CST
  • FEEDER CATTLE (Nov 26) 344.950 1.250 3/26/26   1:00 PM CST
  • FEEDER CATTLE (Jan 27) 339.375 1.425 3/26/26   1:00 PM CST
  • LEAN HOGS (Apr 26) 90.825 -0.075 3/26/26   1:04 PM CST
  • LEAN HOGS (May 26) 95.800 0.200 3/26/26   1:04 PM CST
  • LEAN HOGS (Jun 26) 104.325 0.175 3/26/26   1:04 PM CST
  • LEAN HOGS (Jul 26) 106.725 0.525 3/26/26   1:04 PM CST
  • LEAN HOGS (Aug 26) 106.550 0.650 3/26/26   1:04 PM CST
  • LEAN HOGS (Oct 26) 91.000 0.750 3/26/26   1:04 PM CST
  • LEAN HOGS (Dec 26) 83.375 0.725 3/26/26   1:04 PM CST
  • LEAN HOGS (Feb 27) 85.850 0.650 3/26/26   1:04 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 26 466'6 468'6 462'0 466'2 -0'2 467'0s 05:41P Chart for @C6K Options for @C6K
Jul 26 477'0 479'2 473'2 477'0 0'2 478'0s 05:08P Chart for @C6N Options for @C6N
Sep 26 479'6 481'6 476'0 479'4 0'6 480'4s 05:04P Chart for @C6U Options for @C6U
Dec 26 492'6 495'2 489'6 493'6 1'2 494'4s 05:33P Chart for @C6Z Options for @C6Z
Mar 27 503'0 505'2 499'6 503'6 1'4 504'4s 05:13P Chart for @C7H Options for @C7H
May 27 508'0 511'2 505'6 510'2 2'0 510'6s 01:30P Chart for @C7K Options for @C7K
Jul 27 511'0 514'0 508'4 512'6 2'2 513'4s 02:49P Chart for @C7N Options for @C7N
Sep 27 487'6 489'4 486'2 489'4 1'6 489'2s 01:28P Chart for @C7U Options for @C7U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 26 1173'0 1179'6 1167'0 1171'0 2'0 1173'6s 04:50P Chart for @S6K Options for @S6K
Jul 26 1189'4 1195'6 1183'2 1186'4 1'6 1189'4s 04:45P Chart for @S6N Options for @S6N
Aug 26 1182'2 1187'4 1175'2 1180'6 2'6 1183'0s 01:30P Chart for @S6Q Options for @S6Q
Sep 26 1152'2 1158'4 1147'6 1152'6 2'0 1154'2s 02:30P Chart for @S6U Options for @S6U
Nov 26 1150'0 1157'2 1145'6 1151'2 2'6 1152'6s 05:25P Chart for @S6X Options for @S6X
Jan 27 1161'0 1167'6 1156'4 1163'0 2'2 1163'4s 04:45P Chart for @S7F Options for @S7F
Mar 27 1154'4 1163'0 1152'2 1159'0 3'0 1159'4s 02:30P Chart for @S7H Options for @S7H
May 27 1154'4 1164'4 1153'2 1161'4 4'0 1161'2s 02:30P Chart for @S7K Options for @S7K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 26 599'4 607'6 593'0 605'2 7'2 605'0s 04:56P Chart for @W6K Options for @W6K
Jul 26 609'0 618'2 604'4 616'0 7'0 615'6s 05:20P Chart for @W6N Options for @W6N
Sep 26 623'0 630'6 617'4 628'4 6'4 628'6s 05:05P Chart for @W6U Options for @W6U
Dec 26 641'0 648'0 635'2 646'0 6'0 646'0s 01:20P Chart for @W6Z Options for @W6Z
Mar 27 655'0 661'2 649'2 659'0 5'6 659'4s 01:30P Chart for @W7H Options for @W7H
May 27 662'0 666'2 654'6 664'6 5'4 665'2s 01:30P Chart for @W7K Options for @W7K
Jul 27 649'4 656'4 645'6 656'4 5'0 655'2s 04:45P Chart for @W7N Options for @W7N
Sep 27 652'2 660'0 652'2 660'0 5'4 659'6s 02:35P Chart for @W7U Options for @W7U
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 26 233.300 235.450 233.150 235.225 0.675 235.100s 01:05P Chart for @LE6J Options for @LE6J
Jun 26 232.525 235.200 232.500 234.825 0.950 234.800s 02:30P Chart for @LE6M Options for @LE6M
Aug 26 230.350 232.800 230.275 232.625 0.800 232.400s 01:05P Chart for @LE6Q Options for @LE6Q
Oct 26 228.375 230.375 228.175 230.275 0.650 230.050s 02:43P Chart for @LE6V Options for @LE6V
Dec 26 228.300 230.250 228.200 230.200 0.575 230.000s 01:05P Chart for @LE6Z Options for @LE6Z
Feb 27 229.050 230.450 228.500 230.425 0.625 230.275s 01:05P Chart for @LE7G Options for @LE7G
Apr 27 228.550 229.975 228.025 229.900 0.650 229.725s 01:05P Chart for @LE7J Options for @LE7J
Jun 27 221.950 223.125 221.350 223.100 0.625 222.950s 01:05P Chart for @LE7M Options for @LE7M
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Mar 26 362.500 363.600 362.500 363.600 1.650 363.525s 01:05P Chart for @GF6H Options for @GF6H
Apr 26 352.000 355.650 351.525 355.425 1.725 355.075s 01:05P Chart for @GF6J Options for @GF6J
May 26 348.400 352.225 347.800 351.975 1.700 351.750s 02:30P Chart for @GF6K Options for @GF6K
Aug 26 347.400 350.875 346.800 350.525 1.150 350.375s 01:05P Chart for @GF6Q Options for @GF6Q
Sep 26 345.950 349.200 345.425 348.925 1.150 348.775s 01:05P Chart for @GF6U Options for @GF6U
Oct 26 344.725 347.350 343.625 347.200 1.050 346.900s 01:05P Chart for @GF6V Options for @GF6V
Nov 26 343.325 345.700 342.075 344.950 1.250 345.050s 01:05P Chart for @GF6X Options for @GF6X
Jan 27 337.500 340.300 336.300 339.375 1.425 339.525s 01:05P Chart for @GF7F Options for @GF7F
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 26 90.800 91.000 90.550 90.825 -0.075 90.825s 01:05P Chart for @HE6J Options for @HE6J
May 26 95.500 95.850 95.275 95.800 0.200 95.750s 02:30P Chart for @HE6K Options for @HE6K
Jun 26 104.000 104.550 103.850 104.325 0.175 104.300s 01:05P Chart for @HE6M Options for @HE6M
Jul 26 106.300 106.775 105.950 106.725 0.525 106.700s 03:00P Chart for @HE6N Options for @HE6N
Aug 26 105.875 106.550 105.675 106.550 0.650 106.500s 01:05P Chart for @HE6Q Options for @HE6Q
Oct 26 90.375 91.075 90.150 91.000 0.750 91.050s 01:05P Chart for @HE6V Options for @HE6V
Dec 26 82.750 83.425 82.475 83.375 0.725 83.400s 01:05P Chart for @HE6Z Options for @HE6Z
Feb 27 85.300 85.950 85.100 85.850 0.650 85.925s 02:30P Chart for @HE7G Options for @HE7G
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 21843 03/26/2026   11:10 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: 78oF Feels Like: 78oF
Humid: 48% Dew Pt: 57oF
Barom: 30.09 Wind Dir: S
Cond: N/A Wind Spd: 3 mph
Sunrise: 7:21 Sunset: 7:42
As reported at SYLVANIA, GA at 6:00 PM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Thursday
Friday
Saturday
Sunday
Monday
High: 80°F
Low: 47°F
Precip: 0%		 High: 87°F
Low: 58°F
Precip: 0%		 High: 70°F
Low: 50°F
Precip: 0%		 High: 69°F
Low: 41°F
Precip: 0%		 High: 75°F
Low: 48°F
Precip: 0%
View complete Local Weather

Calendar
< March 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 want to share something with you - the three sentences that will get you through life. Number one, 'Cover for me.' Number two, 'Oh, good idea, Boss!' Number three, 'It was like that when I got here.'"

~ Homer Simpson,  from the TV series The Simpsons


My Market Watch
Click Here to Customize
Commodities
@C6K 466'2 -0'2
@S6K 1171'0 2'0
@W6K 605'2 7'2
@O6K 340'6 6'6
Stocks
MSFT 365.9700 - 5.0700
WMT 122.1800 - 0.8800
XOM 165.4300 2.1700
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6K)
Exchange:  CBOT
Last Trade:  466'2
Change:  -0'2
Bid:  466'0
Ask:  466'0
Today's High:  468'6
Today's Low:  462'0
Volume:  150,155
Open:  466'6
Settle:  467'0s
Prev:  467'2
Contract High: 
Contract Low: 
Updated:  Mar-26-2026
1:19:00PM
Delay Time:  10 Minutes

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