Quote Ticker
  • CORN (Jul 26) 420'0 1'2 6/8/26   8:13 PM CST
  • CORN (Sep 26) 428'4 1'0 6/8/26   8:13 PM CST
  • CORN (Dec 26) 447'0 1'0 6/8/26   8:13 PM CST
  • CORN (Mar 27) 461'4 0'6 6/8/26   8:13 PM CST
  • CORN (May 27) 470'4 1'0 6/8/26   8:13 PM CST
  • CORN (Jul 27) 476'0 0'6 6/8/26   8:13 PM CST
  • CORN (Sep 27) 469'6 0'6 6/8/26   7:29 PM CST
  • CORN (Dec 27) 477'2 0'2 6/8/26   8:14 PM CST
  • SOYBEANS (Jul 26) 1114'4 -1'2 6/8/26   8:13 PM CST
  • SOYBEANS (Aug 26) 1120'6 -0'4 6/8/26   8:00 PM CST
  • SOYBEANS (Sep 26) 1120'6 0'2 6/8/26   7:38 PM CST
  • SOYBEANS (Nov 26) 1135'4 0'0 6/8/26   8:10 PM CST
  • SOYBEANS (Jan 27) 1149'4 -0'4 6/8/26   8:01 PM CST
  • SOYBEANS (Mar 27) 1156'2 -0'6 6/8/26   8:01 PM CST
  • SOYBEANS (May 27) 1164'0 -0'4 6/8/26   7:20 PM CST
  • SOYBEANS (Jul 27) 1170'6 -0'2 6/8/26   7:37 PM CST
  • WHEAT (Jul 26) 582'4 -0'6 6/8/26   8:13 PM CST
  • WHEAT (Sep 26) 594'6 -1'0 6/8/26   8:13 PM CST
  • WHEAT (Dec 26) 613'0 -0'6 6/8/26   8:13 PM CST
  • WHEAT (Mar 27) 629'0 -0'6 6/8/26   8:00 PM CST
  • WHEAT (May 27) 638'2 -1'4 6/8/26   1:19 PM CST
  • WHEAT (Jul 27) 644'6 -1'2 6/8/26   1:19 PM CST
  • WHEAT (Sep 27) 657'0 0'0 6/8/26   7:01 PM CST
  • WHEAT (Dec 27) 671'6 0'0 6/8/26   1:15 PM CST
  • LIVE CATTLE (Jun 26) 246.050 - 3.550 6/8/26   1:04 PM CST
  • LIVE CATTLE (Aug 26) 236.325 - 4.925 6/8/26   1:04 PM CST
  • LIVE CATTLE (Oct 26) 228.975 - 4.775 6/8/26   1:04 PM CST
  • LIVE CATTLE (Dec 26) 229.300 - 4.100 6/8/26   1:04 PM CST
  • LIVE CATTLE (Feb 27) 230.200 - 3.600 6/8/26   1:04 PM CST
  • LIVE CATTLE (Apr 27) 229.900 - 3.300 6/8/26   1:04 PM CST
  • LIVE CATTLE (Jun 27) 223.775 - 3.200 6/8/26   1:00 PM CST
  • LIVE CATTLE (Aug 27) 219.775 - 2.900 6/8/26   1:00 PM CST
  • FEEDER CATTLE (Aug 26) 350.250 - 3.200 6/8/26   1:04 PM CST
  • FEEDER CATTLE (Sep 26) 347.125 - 3.375 6/8/26   1:04 PM CST
  • FEEDER CATTLE (Oct 26) 343.400 - 3.450 6/8/26   1:04 PM CST
  • FEEDER CATTLE (Nov 26) 339.800 - 3.525 6/8/26   1:03 PM CST
  • FEEDER CATTLE (Jan 27) 334.250 - 3.475 6/8/26   1:03 PM CST
  • FEEDER CATTLE (Mar 27) 331.875 - 3.375 6/8/26   1:00 PM CST
  • FEEDER CATTLE (Apr 27) 331.925 - 2.950 6/8/26   1:00 PM CST
  • FEEDER CATTLE (May 27) 329.400 - 2.625 6/8/26   1:00 PM CST
  • LEAN HOGS (Jun 26) 94.200 -0.275 6/8/26   1:04 PM CST
  • LEAN HOGS (Jul 26) 97.300 - 1.425 6/8/26   1:04 PM CST
  • LEAN HOGS (Aug 26) 96.100 -1.075 6/8/26   1:04 PM CST
  • LEAN HOGS (Oct 26) 82.175 -1.100 6/8/26   1:04 PM CST
  • LEAN HOGS (Dec 26) 75.575 -0.900 6/8/26   1:04 PM CST
  • LEAN HOGS (Feb 27) 79.150 -0.825 6/8/26   1:04 PM CST
  • LEAN HOGS (Apr 27) 83.400 -0.850 6/8/26   1:04 PM 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 26 419'0 420'4 418'2 420'0 1'2 418'6 08:14P Chart for @C6N Options for @C6N
Sep 26 427'4 429'0 427'0 428'4 1'0 427'4 08:14P Chart for @C6U Options for @C6U
Dec 26 446'2 447'6 445'4 447'0 1'0 446'0 08:14P Chart for @C6Z Options for @C6Z
Mar 27 460'6 462'2 460'4 461'4 0'6 460'6 08:14P Chart for @C7H Options for @C7H
May 27 469'2 470'6 469'2 470'4 1'0 469'4 08:14P Chart for @C7K Options for @C7K
Jul 27 475'0 476'6 475'0 476'0 0'6 475'2 08:14P Chart for @C7N Options for @C7N
Sep 27 470'0 470'0 469'6 469'6 0'6 469'0 08:14P Chart for @C7U Options for @C7U
Dec 27 477'0 478'2 476'2 477'2 0'2 477'0 08:14P Chart for @C7Z Options for @C7Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 26 1116'2 1117'0 1114'0 1114'4 -1'2 1115'6 08:13P Chart for @S6N Options for @S6N
Aug 26 1121'6 1122'2 1119'4 1120'6 -0'4 1121'2 08:13P Chart for @S6Q Options for @S6Q
Sep 26 1120'2 1122'0 1120'0 1120'6 0'2 1120'4 08:13P Chart for @S6U Options for @S6U
Nov 26 1135'4 1137'0 1134'2 1135'4 0'0 1135'4 08:13P Chart for @S6X Options for @S6X
Jan 27 1150'0 1151'2 1149'4 1149'4 -0'4 1150'0 08:13P Chart for @S7F Options for @S7F
Mar 27 1156'6 1158'2 1155'4 1156'2 -0'6 1157'0 08:13P Chart for @S7H Options for @S7H
May 27 1164'4 1164'4 1164'0 1164'0 -0'4 1164'4 08:13P Chart for @S7K Options for @S7K
Jul 27 1171'4 1171'4 1170'6 1170'6 -0'2 1171'0 08:13P Chart for @S7N Options for @S7N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 26 583'0 584'6 581'6 582'4 -0'6 583'2 08:14P Chart for @W6N Options for @W6N
Sep 26 595'4 597'2 594'2 594'6 -1'0 595'6 08:14P Chart for @W6U Options for @W6U
Dec 26 613'2 615'0 612'2 613'0 -0'6 613'6 08:14P Chart for @W6Z Options for @W6Z
Mar 27 630'2 630'6 628'4 629'0 -0'6 629'6 08:13P Chart for @W7H Options for @W7H
May 27 638'2 -1'4 639'6 08:13P Chart for @W7K Options for @W7K
Jul 27 644'6 -1'2 646'0 08:13P Chart for @W7N Options for @W7N
Sep 27 657'0 657'0 657'0 657'0 0'0 657'0 08:13P Chart for @W7U Options for @W7U
Dec 27 671'6 0'0 672'0 08:13P Chart for @W7Z Options for @W7Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 26 250.000 251.250 245.550 246.050 - 3.550 246.525s 02:30P Chart for @LE6M Options for @LE6M
Aug 26 241.650 243.250 236.250 236.325 - 4.925 236.725s 01:05P Chart for @LE6Q Options for @LE6Q
Oct 26 234.175 236.150 228.925 228.975 - 4.775 229.350s 01:05P Chart for @LE6V Options for @LE6V
Dec 26 233.700 235.725 228.850 229.300 - 4.100 229.575s 01:05P Chart for @LE6Z Options for @LE6Z
Feb 27 234.225 235.925 229.450 230.200 - 3.600 230.400s 01:05P Chart for @LE7G Options for @LE7G
Apr 27 233.725 235.375 229.100 229.900 - 3.300 230.150s 01:05P Chart for @LE7J Options for @LE7J
Jun 27 227.275 228.375 222.925 223.775 - 3.200 223.775s 01:05P Chart for @LE7M Options for @LE7M
Aug 27 224.900 225.000 219.775 219.775 - 2.900 220.725s 01:05P Chart for @LE7Q Options for @LE7Q
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 26 354.350 358.550 349.000 350.250 - 3.200 350.700s 03:22P Chart for @GF6Q Options for @GF6Q
Sep 26 351.200 355.350 346.075 347.125 - 3.375 347.450s 01:05P Chart for @GF6U Options for @GF6U
Oct 26 348.625 351.675 342.500 343.400 - 3.450 343.775s 01:05P Chart for @GF6V Options for @GF6V
Nov 26 345.050 347.800 339.025 339.800 - 3.525 340.150s 01:05P Chart for @GF6X Options for @GF6X
Jan 27 339.400 342.000 333.550 334.250 - 3.475 334.575s 01:05P Chart for @GF7F Options for @GF7F
Mar 27 335.075 338.450 331.000 331.875 - 3.375 331.900s 03:10P Chart for @GF7H Options for @GF7H
Apr 27 336.375 336.375 330.500 331.925 - 2.950 331.700s 01:05P Chart for @GF7J Options for @GF7J
May 27 334.725 334.725 329.400 329.400 - 2.625 330.100s 01:05P Chart for @GF7K Options for @GF7K
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jun 26 94.550 94.775 93.875 94.200 -0.275 94.025s 01:05P Chart for @HE6M Options for @HE6M
Jul 26 99.250 101.100 97.150 97.300 - 1.425 97.375s 01:05P Chart for @HE6N Options for @HE6N
Aug 26 97.725 99.000 96.050 96.100 -1.075 96.150s 02:32P Chart for @HE6Q Options for @HE6Q
Oct 26 83.550 84.550 82.125 82.175 -1.100 82.350s 02:32P Chart for @HE6V Options for @HE6V
Dec 26 76.700 77.575 75.525 75.575 -0.900 75.725s 02:31P Chart for @HE6Z Options for @HE6Z
Feb 27 80.450 80.925 79.000 79.150 -0.825 79.300s 01:05P Chart for @HE7G Options for @HE7G
Apr 27 84.850 85.075 83.150 83.400 -0.850 83.475s 01:05P Chart for @HE7J Options for @HE7J
May 27 86.800 86.800 86.800 86.800 -0.825 86.725s 01:05P 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: 79oF Feels Like: 82oF
Humid: 84% Dew Pt: 73oF
Barom: 30.14 Wind Dir: SW
Cond: N/A Wind Spd: 3 mph
Sunrise: 6:18 Sunset: 8:33
As reported at SYLVANIA, GA at 9:00 PM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Tuesday

Wednesday

Thursday

Friday

Saturday
High: 89°F
Low: 67°F
Precip: 0%
High: 91°F
Low: 66°F
Precip: 0%
High: 93°F
Low: 68°F
Precip: 0%
High: 93°F
Low: 71°F
Precip: 40%
High: 92°F
Low: 71°F
Precip: 64%
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


"Flaming enthusiasm, backed up by horse sense and persistence, is the quality that most frequently makes for success."

~ Dale Carnegie


My Market Watch
Click Here to Customize
Commodities
@C6N 420'0 1'2
@S6N 1114'4 -1'2
@W6N 582'4 -0'6
@O6N 312'2 0'0
Stocks
MSFT 411.7400 - 4.9300
WMT 119.8300 0.9500
XOM 151.7500 1.8300
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C6N)
Exchange:  CBOT
Last Trade:  420'0
Change:  1'2
Bid:  419'6
Ask:  420'0
Today's High:  420'4
Today's Low:  418'2
Volume:  239,975
Open:  419'0
Settle:  418'6
Prev:  418'6
Contract High: 
Contract Low: 
Updated:  Jun-08-2026
8:12:00PM
Delay Time:  10 Minutes


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