Quote Ticker
  • CORN (Mar 26) 434'2 0'0 3/4/26   3:19 AM CST
  • CORN (May 26) 445'4 -1'0 3/4/26   5:05 AM CST
  • CORN (Jul 26) 454'6 -0'6 3/4/26   5:00 AM CST
  • CORN (Sep 26) 457'0 0'0 3/4/26   5:01 AM CST
  • CORN (Dec 26) 471'4 0'2 3/4/26   5:05 AM CST
  • CORN (Mar 27) 482'6 -0'2 3/4/26   4:48 AM CST
  • CORN (May 27) 490'0 0'4 3/4/26   3:07 AM CST
  • CORN (Jul 27) 493'4 0'6 3/3/26   11:48 PM CST
  • SOYBEANS (Mar 26) 1156'6 1'0 3/3/26   1:15 PM CST
  • SOYBEANS (May 26) 1172'2 1'6 3/4/26   5:05 AM CST
  • SOYBEANS (Jul 26) 1185'2 2'0 3/4/26   5:05 AM CST
  • SOYBEANS (Aug 26) 1174'0 1'2 3/4/26   5:04 AM CST
  • SOYBEANS (Sep 26) 1136'4 0'2 3/4/26   5:00 AM CST
  • SOYBEANS (Nov 26) 1132'6 1'2 3/4/26   5:05 AM CST
  • SOYBEANS (Jan 27) 1142'4 0'6 3/4/26   4:55 AM CST
  • SOYBEANS (Mar 27) 1141'0 1'4 3/4/26   5:02 AM CST
  • WHEAT (Mar 26) 571'4 0'0 3/3/26   1:15 PM CST
  • WHEAT (May 26) 570'0 -4'0 3/4/26   5:04 AM CST
  • WHEAT (Jul 26) 579'2 -4'2 3/4/26   5:03 AM CST
  • WHEAT (Sep 26) 591'4 -4'4 3/4/26   5:05 AM CST
  • WHEAT (Dec 26) 609'4 -4'6 3/4/26   5:02 AM CST
  • WHEAT (Mar 27) 624'6 -4'6 3/4/26   5:01 AM CST
  • WHEAT (May 27) 631'6 -5'4 3/4/26   4:25 AM CST
  • WHEAT (Jul 27) 633'4 0'6 3/3/26   7:00 PM CST
  • LIVE CATTLE (Apr 26) 234.300 1.025 3/3/26   1:04 PM CST
  • LIVE CATTLE (Jun 26) 230.725 1.025 3/3/26   1:04 PM CST
  • LIVE CATTLE (Aug 26) 228.975 0.725 3/3/26   1:04 PM CST
  • LIVE CATTLE (Oct 26) 228.225 0.450 3/3/26   1:04 PM CST
  • LIVE CATTLE (Dec 26) 228.950 0.400 3/3/26   1:04 PM CST
  • LIVE CATTLE (Feb 27) 228.900 0.425 3/3/26   1:04 PM CST
  • LIVE CATTLE (Apr 27) 227.825 0.450 3/3/26   1:04 PM CST
  • LIVE CATTLE (Jun 27) 220.225 0.575 3/3/26   1:04 PM CST
  • FEEDER CATTLE (Mar 26) 357.100 - 0.075 3/3/26   1:04 PM CST
  • FEEDER CATTLE (Apr 26) 353.300 - 0.025 3/3/26   1:04 PM CST
  • FEEDER CATTLE (May 26) 349.475 - 0.125 3/3/26   1:04 PM CST
  • FEEDER CATTLE (Aug 26) 349.500 0.125 3/3/26   1:04 PM CST
  • FEEDER CATTLE (Sep 26) 347.925 0.150 3/3/26   1:04 PM CST
  • FEEDER CATTLE (Oct 26) 345.675 0.250 3/3/26   1:04 PM CST
  • FEEDER CATTLE (Nov 26) 342.700 0.450 3/3/26   1:02 PM CST
  • FEEDER CATTLE (Jan 27) 336.000 0.225 3/3/26   1:00 PM CST
  • LEAN HOGS (Apr 26) 95.775 0.175 3/3/26   1:04 PM CST
  • LEAN HOGS (May 26) 99.925 - 0.100 3/3/26   1:02 PM CST
  • LEAN HOGS (Jun 26) 109.475 3/3/26   1:04 PM CST
  • LEAN HOGS (Jul 26) 111.450 - 0.200 3/3/26   1:04 PM CST
  • LEAN HOGS (Aug 26) 110.275 - 0.375 3/3/26   1:04 PM CST
  • LEAN HOGS (Oct 26) 92.825 -0.225 3/3/26   1:04 PM CST
  • LEAN HOGS (Dec 26) 84.225 3/3/26   1:04 PM CST
  • LEAN HOGS (Feb 27) 86.450 0.025 3/3/26   1:02 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 26 433'4 434'2 433'4 434'2 0'0 434'2 05:05A Chart for @C6H Options for @C6H
May 26 446'0 447'0 445'2 445'4 -1'0 446'4 05:05A Chart for @C6K Options for @C6K
Jul 26 455'0 456'2 454'4 454'6 -0'6 455'4 05:05A Chart for @C6N Options for @C6N
Sep 26 456'0 458'0 456'0 457'0 0'0 457'0 05:05A Chart for @C6U Options for @C6U
Dec 26 470'4 472'2 470'2 471'4 0'2 471'2 05:05A Chart for @C6Z Options for @C6Z
Mar 27 482'0 483'6 481'6 482'6 -0'2 483'0 05:05A Chart for @C7H Options for @C7H
May 27 488'4 490'0 488'2 490'0 0'4 489'4 05:05A Chart for @C7K Options for @C7K
Jul 27 491'6 493'4 491'6 493'4 0'6 492'6 05:05A Chart for @C7N Options for @C7N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 26 1156'6 1'0 1155'6 05:05A Chart for @S6H Options for @S6H
May 26 1171'0 1175'6 1166'2 1172'2 1'6 1170'4 05:05A Chart for @S6K Options for @S6K
Jul 26 1183'6 1188'4 1179'4 1185'2 2'0 1183'2 05:05A Chart for @S6N Options for @S6N
Aug 26 1173'6 1176'4 1168'6 1174'0 1'2 1172'6 05:05A Chart for @S6Q Options for @S6Q
Sep 26 1136'4 1139'0 1133'4 1136'4 0'2 1136'2 05:05A Chart for @S6U Options for @S6U
Nov 26 1131'0 1134'4 1128'0 1132'6 1'2 1131'4 05:05A Chart for @S6X Options for @S6X
Jan 27 1142'0 1144'6 1139'0 1142'4 0'6 1141'6 05:05A Chart for @S7F Options for @S7F
Mar 27 1139'0 1142'6 1137'6 1141'0 1'4 1139'4 05:05A Chart for @S7H Options for @S7H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 26 571'4 0'0 572'2 05:05A Chart for @W6H Options for @W6H
May 26 574'0 577'0 568'6 570'0 -4'0 574'0 05:05A Chart for @W6K Options for @W6K
Jul 26 584'0 586'4 578'0 579'2 -4'2 583'4 05:05A Chart for @W6N Options for @W6N
Sep 26 596'0 598'6 590'4 591'4 -4'4 596'0 05:05A Chart for @W6U Options for @W6U
Dec 26 614'4 616'2 608'4 609'4 -4'6 614'2 05:05A Chart for @W6Z Options for @W6Z
Mar 27 627'2 631'2 624'0 624'6 -4'6 629'4 05:05A Chart for @W7H Options for @W7H
May 27 638'4 638'4 631'6 631'6 -5'4 637'2 05:05A Chart for @W7K Options for @W7K
Jul 27 635'2 635'2 633'4 633'4 0'6 632'6 05:05A Chart for @W7N Options for @W7N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 26 231.000 234.750 230.725 234.300 1.025 234.125s 03/03 Chart for @LE6J Options for @LE6J
Jun 26 227.500 230.925 227.175 230.725 1.025 230.675s 03/03 Chart for @LE6M Options for @LE6M
Aug 26 226.150 229.075 225.500 228.975 0.725 228.900s 03/03 Chart for @LE6Q Options for @LE6Q
Oct 26 226.100 228.425 224.950 228.225 0.450 228.225s 03/03 Chart for @LE6V Options for @LE6V
Dec 26 226.850 229.150 225.800 228.950 0.400 228.925s 03/03 Chart for @LE6Z Options for @LE6Z
Feb 27 226.925 229.200 225.950 228.900 0.425 228.950s 03/03 Chart for @LE7G Options for @LE7G
Apr 27 225.975 228.075 225.200 227.825 0.450 227.850s 03/03 Chart for @LE7J Options for @LE7J
Jun 27 218.525 220.500 217.600 220.225 0.575 220.250s 03/03 Chart for @LE7M Options for @LE7M
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Mar 26 354.700 358.675 352.300 357.100 - 0.075 357.200s 03/03 Chart for @GF6H Options for @GF6H
Apr 26 349.825 354.700 347.675 353.300 - 0.025 353.300s 03/03 Chart for @GF6J Options for @GF6J
May 26 345.950 350.425 343.450 349.475 - 0.125 349.350s 03/03 Chart for @GF6K Options for @GF6K
Aug 26 346.200 350.675 343.700 349.500 0.125 349.500s 03/03 Chart for @GF6Q Options for @GF6Q
Sep 26 344.875 348.725 342.000 347.925 0.150 347.750s 03/03 Chart for @GF6U Options for @GF6U
Oct 26 342.150 346.375 339.975 345.675 0.250 345.650s 03/03 Chart for @GF6V Options for @GF6V
Nov 26 338.975 343.425 337.150 342.700 0.450 342.800s 03/03 Chart for @GF6X Options for @GF6X
Jan 27 332.000 336.650 331.475 336.000 0.225 336.000s 03/03 Chart for @GF7F Options for @GF7F
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 26 95.575 96.125 94.700 95.775 0.175 95.750s 03/03 Chart for @HE6J Options for @HE6J
May 26 100.150 100.550 99.200 99.925 - 0.100 99.925s 03/03 Chart for @HE6K Options for @HE6K
Jun 26 109.625 110.150 108.775 109.475 109.475s 03/03 Chart for @HE6M Options for @HE6M
Jul 26 111.600 112.225 110.975 111.450 - 0.200 111.400s 03/03 Chart for @HE6N Options for @HE6N
Aug 26 110.500 111.075 109.975 110.275 - 0.375 110.225s 03/03 Chart for @HE6Q Options for @HE6Q
Oct 26 92.800 93.300 92.575 92.825 -0.225 92.775s 03/03 Chart for @HE6V Options for @HE6V
Dec 26 84.225 84.250 83.875 84.225 84.175s 03/03 Chart for @HE6Z Options for @HE6Z
Feb 27 86.400 86.475 86.100 86.450 0.025 86.425s 03/03 Chart for @HE7G Options for @HE7G
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 22998 03/03/2026   10:10 AM CST - 415
 - 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: 47oF Feels Like: 47oF
Humid: 100% Dew Pt: 47oF
Barom: 30.31 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 6:50 Sunset: 6:26
As reported at SYLVANIA, GA at 5:00 AM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Wednesday
Thursday
Friday
Saturday
Sunday
High: 76°F
Low: 45°F
Precip: 0%		 High: 79°F
Low: 55°F
Precip: 0%		 High: 80°F
Low: 59°F
Precip: 0%		 High: 80°F
Low: 59°F
Precip: 40%		 High: 81°F
Low: 59°F
Precip: 68%
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


"A good teacher protects his pupils from his own influence."

~ Bruce Lee,  (1940 - 1973), Martial arts actor


My Market Watch
Click Here to Customize
Commodities
@C6H 434'2 0'0
@S6H 1156'6 1'0
@W6H 571'4 0'0
@O6H 325'0 0'0
Stocks
MSFT 403.9300 5.3800
WMT 127.9100 0.8100
XOM 151.8300 - 2.3900
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6H)
Exchange:  CBOT
Last Trade:  434'2
Change:  0'0
Bid:  433'6
Ask:  434'2
Today's High:  434'2
Today's Low:  433'4
Volume:  1,549
Open:  433'4
Settle:  434'2
Prev:  434'2
Contract High: 
Contract Low: 
Updated:  Mar-04-2026
3:19:00AM
Delay Time:  10 Minutes

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