Quote Ticker
  • CORN (May 26) 456'6 3'0 4/22/26   3:42 AM CST
  • CORN (Jul 26) 465'4 3'4 4/22/26   3:42 AM CST
  • CORN (Sep 26) 469'2 3'4 4/22/26   3:35 AM CST
  • CORN (Dec 26) 484'6 3'0 4/22/26   3:39 AM CST
  • CORN (Mar 27) 498'4 2'6 4/22/26   3:39 AM CST
  • CORN (May 27) 506'0 2'4 4/22/26   3:20 AM CST
  • CORN (Jul 27) 509'4 2'6 4/22/26   3:19 AM CST
  • CORN (Sep 27) 489'6 2'4 4/22/26   3:39 AM CST
  • SOYBEANS (May 26) 1183'2 8'6 4/22/26   3:41 AM CST
  • SOYBEANS (Jul 26) 1200'0 9'6 4/22/26   3:41 AM CST
  • SOYBEANS (Aug 26) 1192'6 8'6 4/22/26   3:40 AM CST
  • SOYBEANS (Sep 26) 1169'6 7'4 4/22/26   3:41 AM CST
  • SOYBEANS (Nov 26) 1173'4 7'0 4/22/26   3:41 AM CST
  • SOYBEANS (Jan 27) 1186'0 6'4 4/22/26   3:41 AM CST
  • SOYBEANS (Mar 27) 1184'2 6'4 4/22/26   3:33 AM CST
  • SOYBEANS (May 27) 1187'0 5'6 4/22/26   3:28 AM CST
  • WHEAT (May 26) 612'4 7'4 4/22/26   3:41 AM CST
  • WHEAT (Jul 26) 620'2 7'4 4/22/26   3:41 AM CST
  • WHEAT (Sep 26) 632'4 7'0 4/22/26   3:41 AM CST
  • WHEAT (Dec 26) 651'0 6'4 4/22/26   3:41 AM CST
  • WHEAT (Mar 27) 666'6 6'4 4/22/26   3:40 AM CST
  • WHEAT (May 27) 673'2 5'4 4/22/26   3:27 AM CST
  • WHEAT (Jul 27) 669'0 6'4 4/22/26   3:33 AM CST
  • WHEAT (Sep 27) 672'4 5'4 4/22/26   3:23 AM CST
  • LIVE CATTLE (Apr 26) 247.525 - 2.175 4/21/26   1:01 PM CST
  • LIVE CATTLE (Jun 26) 243.500 - 2.525 4/21/26   1:04 PM CST
  • LIVE CATTLE (Aug 26) 239.725 - 1.900 4/21/26   1:04 PM CST
  • LIVE CATTLE (Oct 26) 235.400 - 1.525 4/21/26   1:04 PM CST
  • LIVE CATTLE (Dec 26) 235.000 - 1.550 4/21/26   1:04 PM CST
  • LIVE CATTLE (Feb 27) 234.800 - 1.700 4/21/26   1:04 PM CST
  • LIVE CATTLE (Apr 27) 234.050 - 1.725 4/21/26   1:03 PM CST
  • LIVE CATTLE (Jun 27) 227.225 - 1.725 4/21/26   1:03 PM CST
  • FEEDER CATTLE (Apr 26) 366.325 - 2.300 4/21/26   1:04 PM CST
  • FEEDER CATTLE (May 26) 358.600 - 2.550 4/21/26   1:04 PM CST
  • FEEDER CATTLE (Aug 26) 359.025 - 2.400 4/21/26   1:04 PM CST
  • FEEDER CATTLE (Sep 26) 356.700 - 2.550 4/21/26   1:04 PM CST
  • FEEDER CATTLE (Oct 26) 354.350 - 2.500 4/21/26   1:04 PM CST
  • FEEDER CATTLE (Nov 26) 351.575 - 2.325 4/21/26   1:02 PM CST
  • FEEDER CATTLE (Jan 27) 344.975 - 2.250 4/21/26   1:00 PM CST
  • FEEDER CATTLE (Mar 27) 340.150 - 2.200 4/21/26   1:00 PM CST
  • LEAN HOGS (May 26) 95.350 1.175 4/21/26   1:04 PM CST
  • LEAN HOGS (Jun 26) 103.050 1.475 4/21/26   1:04 PM CST
  • LEAN HOGS (Jul 26) 105.200 1.225 4/21/26   1:04 PM CST
  • LEAN HOGS (Aug 26) 105.175 1.125 4/21/26   1:04 PM CST
  • LEAN HOGS (Oct 26) 90.100 0.775 4/21/26   1:04 PM CST
  • LEAN HOGS (Dec 26) 82.400 0.525 4/21/26   1:04 PM CST
  • LEAN HOGS (Feb 27) 85.350 0.250 4/21/26   1:04 PM CST
  • LEAN HOGS (Apr 27) 89.450 0.125 4/21/26   1:04 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 26 453'4 457'0 452'6 456'6 3'0 453'6 03:42A Chart for @C6K Options for @C6K
Jul 26 461'6 465'4 461'0 465'4 3'4 462'0 03:42A Chart for @C6N Options for @C6N
Sep 26 465'4 469'2 465'0 469'2 3'4 465'6 03:41A Chart for @C6U Options for @C6U
Dec 26 481'2 485'0 480'4 484'6 3'0 481'6 03:42A Chart for @C6Z Options for @C6Z
Mar 27 494'6 498'4 494'4 498'4 2'6 495'6 03:41A Chart for @C7H Options for @C7H
May 27 502'6 506'0 502'2 506'0 2'4 503'4 03:41A Chart for @C7K Options for @C7K
Jul 27 506'0 509'4 506'0 509'4 2'6 506'6 03:41A Chart for @C7N Options for @C7N
Sep 27 487'6 489'6 487'6 489'6 2'4 487'2 03:41A Chart for @C7U Options for @C7U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 26 1175'0 1184'6 1172'6 1183'2 8'6 1174'4 03:42A Chart for @S6K Options for @S6K
Jul 26 1191'4 1201'2 1189'0 1200'0 9'6 1190'2 03:42A Chart for @S6N Options for @S6N
Aug 26 1184'2 1193'2 1182'6 1192'6 8'6 1184'0 03:42A Chart for @S6Q Options for @S6Q
Sep 26 1163'6 1170'2 1160'6 1169'6 7'4 1162'2 03:41A Chart for @S6U Options for @S6U
Nov 26 1167'0 1174'0 1165'2 1173'4 7'0 1166'4 03:42A Chart for @S6X Options for @S6X
Jan 27 1180'0 1186'4 1178'2 1186'0 6'4 1179'4 03:42A Chart for @S7F Options for @S7F
Mar 27 1177'6 1184'2 1176'2 1184'2 6'4 1177'6 03:42A Chart for @S7H Options for @S7H
May 27 1181'0 1187'0 1180'0 1187'0 5'6 1181'2 03:42A Chart for @S7K Options for @S7K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 26 606'4 613'0 601'0 612'4 7'4 605'0 03:42A Chart for @W6K Options for @W6K
Jul 26 614'0 620'4 608'6 620'2 7'4 612'6 03:42A Chart for @W6N Options for @W6N
Sep 26 626'4 632'6 621'2 632'4 7'0 625'4 03:42A Chart for @W6U Options for @W6U
Dec 26 646'0 651'2 640'4 651'0 6'4 644'4 03:42A Chart for @W6Z Options for @W6Z
Mar 27 659'6 666'6 656'2 666'6 6'4 660'2 03:42A Chart for @W7H Options for @W7H
May 27 666'2 673'2 664'4 673'2 5'4 667'6 03:41A Chart for @W7K Options for @W7K
Jul 27 662'6 669'0 660'2 669'0 6'4 662'4 03:41A Chart for @W7N Options for @W7N
Sep 27 670'6 672'4 670'6 672'4 5'4 667'0 03:41A Chart for @W7U Options for @W7U
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 26 249.000 250.225 246.650 247.525 - 2.175 247.425s 04/21 Chart for @LE6J Options for @LE6J
Jun 26 245.750 246.800 242.825 243.500 - 2.525 243.550s 04/21 Chart for @LE6M Options for @LE6M
Aug 26 241.725 242.700 238.700 239.725 - 1.900 239.700s 04/21 Chart for @LE6Q Options for @LE6Q
Oct 26 236.725 238.275 234.625 235.400 - 1.525 235.450s 04/21 Chart for @LE6V Options for @LE6V
Dec 26 236.350 237.900 234.475 235.000 - 1.550 235.075s 04/21 Chart for @LE6Z Options for @LE6Z
Feb 27 236.300 237.825 234.500 234.800 - 1.700 234.900s 04/21 Chart for @LE7G Options for @LE7G
Apr 27 235.750 237.000 233.825 234.050 - 1.725 234.150s 04/21 Chart for @LE7J Options for @LE7J
Jun 27 229.150 229.975 227.175 227.225 - 1.725 227.350s 04/21 Chart for @LE7M Options for @LE7M
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 26 368.875 369.975 364.750 366.325 - 2.300 366.575s 04/21 Chart for @GF6J Options for @GF6J
May 26 359.800 364.200 357.325 358.600 - 2.550 358.550s 04/21 Chart for @GF6K Options for @GF6K
Aug 26 360.350 364.650 358.000 359.025 - 2.400 358.950s 04/21 Chart for @GF6Q Options for @GF6Q
Sep 26 358.275 362.375 355.825 356.700 - 2.550 356.675s 04/21 Chart for @GF6U Options for @GF6U
Oct 26 356.800 360.025 353.750 354.350 - 2.500 354.300s 04/21 Chart for @GF6V Options for @GF6V
Nov 26 353.175 357.250 350.425 351.575 - 2.325 351.450s 04/21 Chart for @GF6X Options for @GF6X
Jan 27 347.175 350.700 343.975 344.975 - 2.250 345.000s 04/21 Chart for @GF7F Options for @GF7F
Mar 27 342.100 344.675 338.375 340.150 - 2.200 340.150s 04/21 Chart for @GF7H Options for @GF7H
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
May 26 94.900 95.700 94.600 95.350 1.175 95.400s 04/21 Chart for @HE6K Options for @HE6K
Jun 26 102.800 103.725 102.675 103.050 1.475 103.200s 04/21 Chart for @HE6M Options for @HE6M
Jul 26 105.000 105.725 104.775 105.200 1.225 105.225s 04/21 Chart for @HE6N Options for @HE6N
Aug 26 104.700 105.625 104.625 105.175 1.125 105.125s 04/21 Chart for @HE6Q Options for @HE6Q
Oct 26 90.225 90.475 89.700 90.100 0.775 90.075s 04/21 Chart for @HE6V Options for @HE6V
Dec 26 82.500 82.850 82.125 82.400 0.525 82.375s 04/21 Chart for @HE6Z Options for @HE6Z
Feb 27 85.525 85.850 85.100 85.350 0.250 85.300s 04/21 Chart for @HE7G Options for @HE7G
Apr 27 90.000 90.000 89.150 89.450 0.125 89.400s 04/21 Chart for @HE7J Options for @HE7J
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 22951 04/21/2026   11:10 AM CST - 227
 - 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: 49oF Feels Like: 49oF
Humid: 100% Dew Pt: 49oF
Barom: 30.24 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 6:48 Sunset: 8:01
As reported at SYLVANIA, GA at 4:00 AM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Wednesday
Thursday
Friday
Saturday
Sunday
High: 81°F
Low: 49°F
Precip: 0%		 High: 85°F
Low: 52°F
Precip: 0%		 High: 85°F
Low: 54°F
Precip: 0%		 High: 85°F
Low: 57°F
Precip: 70%		 High: 80°F
Low: 56°F
Precip: 75%
View complete Local Weather

Calendar
< April 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


"A hundred years from now it will not matter what my bank account was, the sort of house I lived in, or the kind of car I drove .... but the world maybe different because I was important in the life of a child."

~ Anonymous


My Market Watch
Click Here to Customize
Commodities
@C6K 456'6 3'0
@S6K 1183'4 9'0
@W6K 612'4 7'4
@O6K 327'0 3'0
Stocks
MSFT 424.1600 6.0900
WMT 129.6000 1.6800
XOM 148.3600 0.6800
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6K)
Exchange:  CBOT
Last Trade:  456'6
Change:  3'0
Bid:  456'4
Ask:  457'0
Today's High:  457'0
Today's Low:  452'6
Volume:  175,218
Open:  453'4
Settle:  453'6
Prev:  453'6
Contract High: 
Contract Low: 
Updated:  Apr-22-2026
3:42:00AM
Delay Time:  10 Minutes

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