Quote Ticker
  • CORN (Jul 26) 418'0 -7'0 6/5/26   1:19 PM CST
  • CORN (Sep 26) 427'4 -5'6 6/5/26   1:19 PM CST
  • CORN (Dec 26) 446'6 -5'6 6/5/26   1:19 PM CST
  • CORN (Mar 27) 461'4 -5'2 6/5/26   1:19 PM CST
  • CORN (May 27) 471'0 -4'6 6/5/26   1:19 PM CST
  • CORN (Jul 27) 476'2 -4'6 6/5/26   1:19 PM CST
  • CORN (Sep 27) 470'0 -3'0 6/5/26   1:19 PM CST
  • CORN (Dec 27) 477'4 -2'2 6/5/26   1:19 PM CST
  • SOYBEANS (Jul 26) 1122'2 -8'0 6/5/26   1:19 PM CST
  • SOYBEANS (Aug 26) 1127'0 -6'4 6/5/26   1:19 PM CST
  • SOYBEANS (Sep 26) 1124'2 -4'6 6/5/26   1:19 PM CST
  • SOYBEANS (Nov 26) 1139'0 -4'0 6/5/26   1:19 PM CST
  • SOYBEANS (Jan 27) 1153'4 -4'0 6/5/26   1:19 PM CST
  • SOYBEANS (Mar 27) 1160'2 -3'2 6/5/26   1:19 PM CST
  • SOYBEANS (May 27) 1167'2 -2'6 6/5/26   1:19 PM CST
  • SOYBEANS (Jul 27) 1174'0 -3'0 6/5/26   1:19 PM CST
  • WHEAT (Jul 26) 580'2 -1'6 6/5/26   1:19 PM CST
  • WHEAT (Sep 26) 592'4 -2'4 6/5/26   1:19 PM CST
  • WHEAT (Dec 26) 611'2 -2'0 6/5/26   1:19 PM CST
  • WHEAT (Mar 27) 627'6 -2'6 6/5/26   1:19 PM CST
  • WHEAT (May 27) 637'2 -4'0 6/5/26   1:18 PM CST
  • WHEAT (Jul 27) 643'4 -5'4 6/5/26   1:18 PM CST
  • WHEAT (Sep 27) 654'4 -6'0 6/5/26   1:17 PM CST
  • WHEAT (Dec 27) 676'6 -6'4 6/5/26   1:15 PM CST
  • LIVE CATTLE (Jun 26) 249.975 0.900 6/5/26   1:04 PM CST
  • LIVE CATTLE (Aug 26) 241.625 0.125 6/5/26   1:04 PM CST
  • LIVE CATTLE (Oct 26) 233.975 0.325 6/5/26   1:04 PM CST
  • LIVE CATTLE (Dec 26) 233.575 0.900 6/5/26   1:04 PM CST
  • LIVE CATTLE (Feb 27) 233.825 0.975 6/5/26   1:04 PM CST
  • LIVE CATTLE (Apr 27) 233.275 1.075 6/5/26   1:04 PM CST
  • LIVE CATTLE (Jun 27) 226.750 1.125 6/5/26   1:04 PM CST
  • LIVE CATTLE (Aug 27) 223.650 1.075 6/5/26   1:00 PM CST
  • FEEDER CATTLE (Aug 26) 353.725 0.525 6/5/26   1:04 PM CST
  • FEEDER CATTLE (Sep 26) 350.750 0.750 6/5/26   1:04 PM CST
  • FEEDER CATTLE (Oct 26) 347.150 0.575 6/5/26   1:04 PM CST
  • FEEDER CATTLE (Nov 26) 343.600 0.375 6/5/26   1:03 PM CST
  • FEEDER CATTLE (Jan 27) 338.000 0.500 6/5/26   1:02 PM CST
  • FEEDER CATTLE (Mar 27) 335.000 0.400 6/5/26   1:01 PM CST
  • FEEDER CATTLE (Apr 27) 334.650 0.875 6/5/26   1:00 PM CST
  • FEEDER CATTLE (May 27) 332.325 0.275 6/5/26   1:00 PM CST
  • LEAN HOGS (Jun 26) 94.350 -1.000 6/5/26   1:04 PM CST
  • LEAN HOGS (Jul 26) 98.700 - 2.800 6/5/26   1:04 PM CST
  • LEAN HOGS (Aug 26) 97.050 -2.050 6/5/26   1:04 PM CST
  • LEAN HOGS (Oct 26) 83.300 -1.975 6/5/26   1:04 PM CST
  • LEAN HOGS (Dec 26) 76.525 -1.725 6/5/26   1:04 PM CST
  • LEAN HOGS (Feb 27) 80.025 -1.475 6/5/26   1:04 PM CST
  • LEAN HOGS (Apr 27) 84.200 -1.325 6/5/26   1:04 PM CST
  • LEAN HOGS (May 27) 88.175 -0.950 6/5/26   1:00 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 26 424'0 424'4 416'0 418'0 -7'0 417'4s 03:54P Chart for @C6N Options for @C6N
Sep 26 432'4 433'2 425'4 427'4 -5'6 427'0s 03:35P Chart for @C6U Options for @C6U
Dec 26 451'6 452'4 444'6 446'6 -5'6 446'0s 03:56P Chart for @C6Z Options for @C6Z
Mar 27 466'6 467'2 460'2 461'4 -5'2 461'4s 03:49P Chart for @C7H Options for @C7H
May 27 475'6 476'0 469'2 471'0 -4'6 470'6s 02:53P Chart for @C7K Options for @C7K
Jul 27 481'0 481'4 474'6 476'2 -4'6 476'2s 02:31P Chart for @C7N Options for @C7N
Sep 27 471'6 472'2 468'2 470'0 -3'0 470'4s 01:30P Chart for @C7U Options for @C7U
Dec 27 480'0 480'0 474'6 477'4 -2'2 478'2s 01:30P Chart for @C7Z Options for @C7Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 26 1130'2 1132'2 1117'4 1122'2 -8'0 1121'4s 03:09P Chart for @S6N Options for @S6N
Aug 26 1133'0 1136'0 1121'6 1127'0 -6'4 1126'0s 02:40P Chart for @S6Q Options for @S6Q
Sep 26 1127'6 1132'6 1117'4 1124'2 -4'6 1122'4s 01:30P Chart for @S6U Options for @S6U
Nov 26 1142'4 1147'2 1132'0 1139'0 -4'0 1137'4s 01:30P Chart for @S6X Options for @S6X
Jan 27 1157'0 1162'4 1147'0 1153'4 -4'0 1152'2s 01:30P Chart for @S7F Options for @S7F
Mar 27 1161'6 1170'2 1154'0 1160'2 -3'2 1159'2s 01:20P Chart for @S7H Options for @S7H
May 27 1171'2 1177'2 1161'2 1167'2 -2'6 1166'6s 01:30P Chart for @S7K Options for @S7K
Jul 27 1177'0 1183'0 1167'4 1174'0 -3'0 1173'4s 01:20P Chart for @S7N Options for @S7N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 26 581'6 587'2 578'0 580'2 -1'6 580'0s 02:46P Chart for @W6N Options for @W6N
Sep 26 595'2 599'6 591'0 592'4 -2'4 592'6s 03:11P Chart for @W6U Options for @W6U
Dec 26 613'2 617'6 609'6 611'2 -2'0 611'4s 03:11P Chart for @W6Z Options for @W6Z
Mar 27 630'0 633'6 626'6 627'6 -2'6 628'0s 01:30P Chart for @W7H Options for @W7H
May 27 642'0 644'2 637'2 637'2 -4'0 638'0s 02:53P Chart for @W7K Options for @W7K
Jul 27 650'0 651'6 643'0 643'4 -5'4 644'4s 01:20P Chart for @W7N Options for @W7N
Sep 27 662'0 662'0 654'4 654'4 -6'0 655'6s 01:20P Chart for @W7U Options for @W7U
Dec 27 675'0 677'6 675'0 676'6 -6'4 671'0s 01:30P Chart for @W7Z Options for @W7Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 26 250.000 251.725 249.550 249.975 0.900 250.075s 02:30P Chart for @LE6M Options for @LE6M
Aug 26 242.000 245.225 240.800 241.625 0.125 241.650s 02:30P Chart for @LE6Q Options for @LE6Q
Oct 26 234.475 238.150 233.750 233.975 0.325 234.125s 01:05P Chart for @LE6V Options for @LE6V
Dec 26 233.500 237.375 232.775 233.575 0.900 233.675s 01:05P Chart for @LE6Z Options for @LE6Z
Feb 27 233.125 237.250 233.025 233.825 0.975 234.000s 01:05P Chart for @LE7G Options for @LE7G
Apr 27 232.450 236.500 232.450 233.275 1.075 233.450s 01:05P Chart for @LE7J Options for @LE7J
Jun 27 226.250 229.750 226.075 226.750 1.125 226.975s 01:05P Chart for @LE7M Options for @LE7M
Aug 27 224.400 224.900 223.175 223.650 1.075 223.625s 01:05P Chart for @LE7Q Options for @LE7Q
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 26 354.700 358.750 351.200 353.725 0.525 353.900s 02:30P Chart for @GF6Q Options for @GF6Q
Sep 26 351.475 355.575 348.025 350.750 0.750 350.825s 01:05P Chart for @GF6U Options for @GF6U
Oct 26 348.350 352.125 344.325 347.150 0.575 347.225s 01:05P Chart for @GF6V Options for @GF6V
Nov 26 344.525 348.575 341.100 343.600 0.375 343.675s 01:05P Chart for @GF6X Options for @GF6X
Jan 27 338.500 342.875 335.475 338.000 0.500 338.050s 01:05P Chart for @GF7F Options for @GF7F
Mar 27 335.150 340.000 332.625 335.000 0.400 335.275s 01:05P Chart for @GF7H Options for @GF7H
Apr 27 335.125 339.000 333.350 334.650 0.875 334.650s 01:05P Chart for @GF7J Options for @GF7J
May 27 335.375 337.500 332.325 332.325 0.275 332.725s 02:31P Chart for @GF7K Options for @GF7K
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jun 26 94.825 94.850 94.050 94.350 -1.000 94.300s 01:05P Chart for @HE6M Options for @HE6M
Jul 26 100.700 100.900 98.525 98.700 - 2.800 98.800s 01:05P Chart for @HE6N Options for @HE6N
Aug 26 98.500 98.500 96.950 97.050 -2.050 97.225s 01:05P Chart for @HE6Q Options for @HE6Q
Oct 26 84.900 84.900 83.250 83.300 -1.975 83.450s 01:05P Chart for @HE6V Options for @HE6V
Dec 26 77.850 77.950 76.450 76.525 -1.725 76.625s 01:05P Chart for @HE6Z Options for @HE6Z
Feb 27 80.875 80.875 79.825 80.025 -1.475 80.125s 01:05P Chart for @HE7G Options for @HE7G
Apr 27 84.700 84.975 83.950 84.200 -1.325 84.325s 01:05P Chart for @HE7J Options for @HE7J
May 27 88.175 -0.950 87.550s 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 23256 06/05/2026   11:10 AM CST - 316
 - 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: 83oF Feels Like: 82oF
Humid: 43% Dew Pt: 58oF
Barom: 30.08 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 6:18 Sunset: 8:31
As reported at SYLVANIA, GA at 7:00 PM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Friday
Saturday
Sunday
Monday
Tuesday
High: 85°F
Low: 54°F
Precip: 0%		 High: 88°F
Low: 61°F
Precip: 0%		 High: 90°F
Low: 64°F
Precip: 0%		 High: 87°F
Low: 67°F
Precip: 0%		 High: 85°F
Low: 68°F
Precip: 46%
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


"Remember there's no such thing as a small act of kindness. Every act creates a ripple with no logical end."

~ Scott Adams,  American Cartoonist


My Market Watch
Click Here to Customize
Commodities
@C6N 418'0 -7'0
@S6N 1122'2 -8'0
@W6N 580'2 -1'6
@O6N 313'0 -6'0
Stocks
MSFT 416.6700 -11.3800
WMT 118.8800 1.1400
XOM 149.9200 - 2.1200
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6N)
Exchange:  CBOT
Last Trade:  418'0
Change:  -7'0
Bid:  418'0
Ask:  418'0
Today's High:  424'4
Today's Low:  416'0
Volume:  261,421
Open:  424'0
Settle:  417'4s
Prev:  424'4
Contract High: 
Contract Low: 
Updated:  Jun-05-2026
1:19:00PM
Delay Time:  10 Minutes

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