Quote Ticker
  • CORN (Jul 26) 456'4 -1'0 5/26/26   11:47 PM CST
  • CORN (Sep 26) 463'4 -0'6 5/26/26   11:47 PM CST
  • CORN (Dec 26) 481'2 -0'6 5/26/26   11:46 PM CST
  • CORN (Mar 27) 496'0 -0'4 5/26/26   11:34 PM CST
  • CORN (May 27) 503'4 -0'4 5/26/26   10:53 PM CST
  • CORN (Jul 27) 507'0 -0'6 5/26/26   10:26 PM CST
  • CORN (Sep 27) 490'0 0'2 5/26/26   9:26 PM CST
  • CORN (Dec 27) 493'6 -0'4 5/26/26   9:47 PM CST
  • SOYBEANS (Jul 26) 1186'0 0'0 5/26/26   11:45 PM CST
  • SOYBEANS (Aug 26) 1186'0 1'0 5/26/26   10:51 PM CST
  • SOYBEANS (Sep 26) 1172'0 0'6 5/26/26   11:14 PM CST
  • SOYBEANS (Nov 26) 1181'2 1'0 5/26/26   11:40 PM CST
  • SOYBEANS (Jan 27) 1194'2 0'6 5/26/26   11:44 PM CST
  • SOYBEANS (Mar 27) 1194'6 1'6 5/26/26   11:44 PM CST
  • SOYBEANS (May 27) 1198'2 2'2 5/26/26   10:52 PM CST
  • SOYBEANS (Jul 27) 1203'4 2'0 5/26/26   10:29 PM CST
  • WHEAT (Jul 26) 632'6 -2'6 5/26/26   11:48 PM CST
  • WHEAT (Sep 26) 645'6 -2'4 5/26/26   11:46 PM CST
  • WHEAT (Dec 26) 666'2 -2'2 5/26/26   11:47 PM CST
  • WHEAT (Mar 27) 683'6 -1'6 5/26/26   11:42 PM CST
  • WHEAT (May 27) 693'2 -1'2 5/26/26   10:27 PM CST
  • WHEAT (Jul 27) 697'4 -0'6 5/26/26   8:06 PM CST
  • WHEAT (Sep 27) 704'6 -1'2 5/26/26   8:06 PM CST
  • WHEAT (Dec 27) 718'2 0'0 5/26/26   8:06 PM CST
  • LIVE CATTLE (Jun 26) 248.350 - 1.075 5/26/26   1:04 PM CST
  • LIVE CATTLE (Aug 26) 239.300 - 0.450 5/26/26   1:04 PM CST
  • LIVE CATTLE (Oct 26) 231.100 0.225 5/26/26   1:04 PM CST
  • LIVE CATTLE (Dec 26) 230.675 0.450 5/26/26   1:04 PM CST
  • LIVE CATTLE (Feb 27) 231.350 0.375 5/26/26   1:04 PM CST
  • LIVE CATTLE (Apr 27) 231.275 0.325 5/26/26   1:04 PM CST
  • LIVE CATTLE (Jun 27) 225.375 0.325 5/26/26   1:04 PM CST
  • LIVE CATTLE (Aug 27) 222.000 0.275 5/26/26   1:00 PM CST
  • FEEDER CATTLE (Aug 26) 349.375 - 0.400 5/26/26   1:04 PM CST
  • FEEDER CATTLE (Sep 26) 346.975 0.125 5/26/26   1:04 PM CST
  • FEEDER CATTLE (Oct 26) 343.975 0.275 5/26/26   1:04 PM CST
  • FEEDER CATTLE (Nov 26) 340.550 0.450 5/26/26   1:04 PM CST
  • FEEDER CATTLE (Jan 27) 334.550 0.575 5/26/26   1:00 PM CST
  • FEEDER CATTLE (Mar 27) 330.650 0.650 5/26/26   1:00 PM CST
  • FEEDER CATTLE (Apr 27) 327.275 0.550 5/26/26   1:00 PM CST
  • FEEDER CATTLE (May 27) 324.650 - 0.050 5/26/26   1:00 PM CST
  • LEAN HOGS (Jun 26) 96.000 0.375 5/26/26   1:04 PM CST
  • LEAN HOGS (Jul 26) 100.025 - 0.275 5/26/26   1:04 PM CST
  • LEAN HOGS (Aug 26) 99.000 - 1.025 5/26/26   1:04 PM CST
  • LEAN HOGS (Oct 26) 85.875 -1.175 5/26/26   1:04 PM CST
  • LEAN HOGS (Dec 26) 78.650 -1.125 5/26/26   1:04 PM CST
  • LEAN HOGS (Feb 27) 81.525 -1.075 5/26/26   1:04 PM CST
  • LEAN HOGS (Apr 27) 85.450 -1.025 5/26/26   1:04 PM CST
  • LEAN HOGS (May 27) 90.200 -1.025 5/26/26   1:00 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 26 458'4 459'6 456'4 456'4 -1'0 457'4 05/26 Chart for @C6N Options for @C6N
Sep 26 465'0 466'4 463'4 463'4 -0'6 464'2 05/26 Chart for @C6U Options for @C6U
Dec 26 482'6 484'2 481'2 481'2 -0'6 482'0 05/26 Chart for @C6Z Options for @C6Z
Mar 27 497'4 498'4 496'0 496'0 -0'4 496'4 05/26 Chart for @C7H Options for @C7H
May 27 504'2 505'6 503'4 503'4 -0'4 504'0 05/26 Chart for @C7K Options for @C7K
Jul 27 509'2 509'2 507'0 507'0 -0'6 507'6 05/26 Chart for @C7N Options for @C7N
Sep 27 491'0 491'0 489'6 490'0 0'2 489'6 05/26 Chart for @C7U Options for @C7U
Dec 27 494'0 495'2 493'6 493'6 -0'4 494'2 05/26 Chart for @C7Z Options for @C7Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 26 1185'4 1188'2 1184'2 1186'0 0'0 1186'0 05/26 Chart for @S6N Options for @S6N
Aug 26 1184'6 1187'4 1183'6 1186'0 1'0 1185'0 05/26 Chart for @S6Q Options for @S6Q
Sep 26 1170'6 1173'6 1170'4 1172'0 0'6 1171'2 05/26 Chart for @S6U Options for @S6U
Nov 26 1179'6 1183'0 1179'0 1181'2 1'0 1180'2 05/26 Chart for @S6X Options for @S6X
Jan 27 1192'6 1196'0 1192'6 1194'2 0'6 1193'4 05/26 Chart for @S7F Options for @S7F
Mar 27 1192'0 1196'0 1192'0 1194'6 1'6 1193'0 05/26 Chart for @S7H Options for @S7H
May 27 1196'4 1199'2 1195'2 1198'2 2'2 1196'0 05/26 Chart for @S7K Options for @S7K
Jul 27 1201'6 1204'2 1201'2 1203'4 2'0 1201'4 05/26 Chart for @S7N Options for @S7N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 26 636'4 638'6 632'4 632'6 -2'6 635'4 05/26 Chart for @W6N Options for @W6N
Sep 26 650'0 651'6 645'6 645'6 -2'4 648'2 05/26 Chart for @W6U Options for @W6U
Dec 26 670'0 672'4 666'2 666'2 -2'2 668'4 05/26 Chart for @W6Z Options for @W6Z
Mar 27 688'2 689'2 683'6 683'6 -1'6 685'4 05/26 Chart for @W7H Options for @W7H
May 27 696'6 696'6 693'2 693'2 -1'2 694'4 05/26 Chart for @W7K Options for @W7K
Jul 27 699'6 701'0 697'4 697'4 -0'6 698'2 05/26 Chart for @W7N Options for @W7N
Sep 27 706'0 706'0 704'6 704'6 -1'2 706'0 05/26 Chart for @W7U Options for @W7U
Dec 27 718'2 718'2 718'2 718'2 0'0 718'2 05/26 Chart for @W7Z Options for @W7Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 26 249.050 251.125 247.050 248.350 - 1.075 248.225s 05/26 Chart for @LE6M Options for @LE6M
Aug 26 239.000 242.150 237.750 239.300 - 0.450 239.150s 05/26 Chart for @LE6Q Options for @LE6Q
Oct 26 230.250 232.950 229.450 231.100 0.225 230.950s 05/26 Chart for @LE6V Options for @LE6V
Dec 26 229.700 232.100 229.025 230.675 0.450 230.550s 05/26 Chart for @LE6Z Options for @LE6Z
Feb 27 230.750 232.775 229.750 231.350 0.375 231.275s 05/26 Chart for @LE7G Options for @LE7G
Apr 27 230.600 232.500 229.575 231.275 0.325 231.075s 05/26 Chart for @LE7J Options for @LE7J
Jun 27 224.750 226.600 223.700 225.375 0.325 225.100s 05/26 Chart for @LE7M Options for @LE7M
Aug 27 222.875 223.875 222.000 222.000 0.275 222.400s 05/26 Chart for @LE7Q Options for @LE7Q
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 26 348.700 353.375 347.400 349.375 - 0.400 349.450s 05/26 Chart for @GF6Q Options for @GF6Q
Sep 26 346.050 350.425 344.400 346.975 0.125 347.025s 05/26 Chart for @GF6U Options for @GF6U
Oct 26 341.925 346.825 341.050 343.975 0.275 343.900s 05/26 Chart for @GF6V Options for @GF6V
Nov 26 338.625 343.500 337.600 340.550 0.450 340.650s 05/26 Chart for @GF6X Options for @GF6X
Jan 27 333.025 336.950 331.525 334.550 0.575 334.525s 05/26 Chart for @GF7F Options for @GF7F
Mar 27 329.025 332.925 327.675 330.650 0.650 330.600s 05/26 Chart for @GF7H Options for @GF7H
Apr 27 329.000 330.650 326.625 327.275 0.550 328.925s 05/26 Chart for @GF7J Options for @GF7J
May 27 327.000 328.750 324.650 324.650 - 0.050 326.950s 05/26 Chart for @GF7K Options for @GF7K
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jun 26 95.700 96.425 95.525 96.000 0.375 96.125s 05/26 Chart for @HE6M Options for @HE6M
Jul 26 100.450 101.000 99.600 100.025 - 0.275 100.125s 05/26 Chart for @HE6N Options for @HE6N
Aug 26 100.075 100.425 98.550 99.000 - 1.025 99.050s 05/26 Chart for @HE6Q Options for @HE6Q
Oct 26 86.750 87.225 85.425 85.875 -1.175 85.950s 05/26 Chart for @HE6V Options for @HE6V
Dec 26 79.825 79.950 78.225 78.650 -1.125 78.725s 05/26 Chart for @HE6Z Options for @HE6Z
Feb 27 82.625 82.625 81.125 81.525 -1.075 81.625s 05/26 Chart for @HE7G Options for @HE7G
Apr 27 86.625 86.725 85.050 85.450 -1.025 85.550s 05/26 Chart for @HE7J Options for @HE7J
May 27 90.200 -1.025 88.675s 05/26 Chart for @HE7K Options for @HE7K
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 23295 05/26/2026   11:10 AM CST 70
 - 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: 73oF Feels Like: 75oF
Humid: 100% Dew Pt: 73oF
Barom: 30.12 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 6:21 Sunset: 8:26
As reported at SYLVANIA, GA at 12:00 AM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Wednesday
Thursday
Friday
Saturday
Sunday
High: 87°F
Low: 69°F
Precip: 48%		 High: 88°F
Low: 68°F
Precip: 62%		 High: 83°F
Low: 67°F
Precip: 80%		 High: 80°F
Low: 65°F
Precip: 66%		 High: 76°F
Low: 63°F
Precip: 78%
View complete Local Weather

Calendar
< May 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


"100% of the shots you don't take don't go in."

~ Wayne Gretzky


My Market Watch
Click Here to Customize
Commodities
@C6N 456'4 -1'0
@S6N 1186'0 0'0
@W6N 632'6 -2'6
@O6N 368'6 0'4
Stocks
MSFT 416.0300 - 2.5400
WMT 118.5700 - 1.7000
XOM 149.8100 - 5.1100
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6N)
Exchange:  CBOT
Last Trade:  456'4
Change:  -1'0
Bid:  456'4
Ask:  456'6
Today's High:  459'6
Today's Low:  456'4
Volume:  229,760
Open:  458'4
Settle:  457'4
Prev:  457'4
Contract High: 
Contract Low: 
Updated:  May-26-2026
11:47:00PM
Delay Time:  10 Minutes

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