Quote Ticker
  • CORN (May 26) 456'0 0'0 5/14/26   12:01 PM CST
  • CORN (Jul 26) 472'2 4'6 5/14/26   8:41 PM CST
  • CORN (Sep 26) 479'0 4'6 5/14/26   8:41 PM CST
  • CORN (Dec 26) 495'6 4'4 5/14/26   8:41 PM CST
  • CORN (Mar 27) 509'0 4'2 5/14/26   8:41 PM CST
  • CORN (May 27) 516'0 4'2 5/14/26   8:41 PM CST
  • CORN (Jul 27) 519'4 4'2 5/14/26   8:41 PM CST
  • CORN (Sep 27) 500'2 3'2 5/14/26   8:28 PM CST
  • SOYBEANS (May 26) 1182'0 0'0 5/14/26   12:01 PM CST
  • SOYBEANS (Jul 26) 1201'4 9'0 5/14/26   8:41 PM CST
  • SOYBEANS (Aug 26) 1198'4 8'6 5/14/26   8:41 PM CST
  • SOYBEANS (Sep 26) 1183'4 8'2 5/14/26   8:41 PM CST
  • SOYBEANS (Nov 26) 1191'2 7'6 5/14/26   8:41 PM CST
  • SOYBEANS (Jan 27) 1201'6 6'2 5/14/26   8:41 PM CST
  • SOYBEANS (Mar 27) 1200'4 7'2 5/14/26   8:41 PM CST
  • SOYBEANS (May 27) 1202'2 6'6 5/14/26   8:41 PM CST
  • WHEAT (May 26) 668'6 0'0 5/14/26   12:01 PM CST
  • WHEAT (Jul 26) 660'6 2'6 5/14/26   8:41 PM CST
  • WHEAT (Sep 26) 674'2 2'4 5/14/26   8:41 PM CST
  • WHEAT (Dec 26) 693'6 2'6 5/14/26   8:41 PM CST
  • WHEAT (Mar 27) 709'6 3'2 5/14/26   8:31 PM CST
  • WHEAT (May 27) 715'0 2'4 5/14/26   8:28 PM CST
  • WHEAT (Jul 27) 708'4 0'4 5/14/26   8:07 PM CST
  • WHEAT (Sep 27) 713'0 0'4 5/14/26   8:28 PM CST
  • LIVE CATTLE (Jun 26) 252.350 - 0.725 5/14/26   1:04 PM CST
  • LIVE CATTLE (Aug 26) 246.400 - 0.325 5/14/26   1:04 PM CST
  • LIVE CATTLE (Oct 26) 238.325 - 0.525 5/14/26   1:04 PM CST
  • LIVE CATTLE (Dec 26) 237.400 - 0.525 5/14/26   1:04 PM CST
  • LIVE CATTLE (Feb 27) 237.075 - 0.550 5/14/26   1:04 PM CST
  • LIVE CATTLE (Apr 27) 236.325 - 0.575 5/14/26   1:02 PM CST
  • LIVE CATTLE (Jun 27) 229.825 - 0.575 5/14/26   1:02 PM CST
  • LIVE CATTLE (Aug 27) 226.525 - 0.400 5/14/26   1:04 PM CST
  • FEEDER CATTLE (May 26) 367.650 0.250 5/14/26   1:04 PM CST
  • FEEDER CATTLE (Aug 26) 358.225 - 2.925 5/14/26   1:04 PM CST
  • FEEDER CATTLE (Sep 26) 355.525 - 2.750 5/14/26   1:04 PM CST
  • FEEDER CATTLE (Oct 26) 352.225 - 2.750 5/14/26   1:03 PM CST
  • FEEDER CATTLE (Nov 26) 348.625 - 2.750 5/14/26   1:04 PM CST
  • FEEDER CATTLE (Jan 27) 342.275 - 2.525 5/14/26   1:04 PM CST
  • FEEDER CATTLE (Mar 27) 337.925 - 2.100 5/14/26   1:04 PM CST
  • FEEDER CATTLE (Apr 27) 338.000 - 1.850 5/14/26   1:00 PM CST
  • LEAN HOGS (May 26) 90.375 -0.450 5/14/26   12:00 PM CST
  • LEAN HOGS (Jun 26) 99.650 - 1.350 5/14/26   1:04 PM CST
  • LEAN HOGS (Jul 26) 104.775 - 1.325 5/14/26   1:04 PM CST
  • LEAN HOGS (Aug 26) 105.700 - 1.050 5/14/26   1:04 PM CST
  • LEAN HOGS (Oct 26) 92.025 -0.375 5/14/26   1:04 PM CST
  • LEAN HOGS (Dec 26) 84.400 -0.200 5/14/26   1:04 PM CST
  • LEAN HOGS (Feb 27) 87.000 0.025 5/14/26   1:04 PM CST
  • LEAN HOGS (Apr 27) 90.875 0.150 5/14/26   1:04 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 26 456'0 0'0 451'4 01:20P Chart for @C6K Options for @C6K
Jul 26 468'2 473'6 468'2 472'2 4'6 467'4 08:41P Chart for @C6N Options for @C6N
Sep 26 474'6 480'0 474'6 479'0 4'6 474'2 08:41P Chart for @C6U Options for @C6U
Dec 26 491'4 496'6 491'4 495'6 4'4 491'2 08:41P Chart for @C6Z Options for @C6Z
Mar 27 505'0 510'0 505'0 509'0 4'2 504'6 08:41P Chart for @C7H Options for @C7H
May 27 512'0 517'0 512'0 516'0 4'2 511'6 08:41P Chart for @C7K Options for @C7K
Jul 27 516'4 520'2 516'2 519'4 4'2 515'2 08:41P Chart for @C7N Options for @C7N
Sep 27 497'4 500'2 497'4 500'2 3'2 497'0 08:41P Chart for @C7U Options for @C7U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 26 1182'0 0'0 1174'4 01:20P Chart for @S6K Options for @S6K
Jul 26 1193'6 1202'0 1192'6 1201'4 9'0 1192'4 08:41P Chart for @S6N Options for @S6N
Aug 26 1191'0 1199'0 1190'2 1198'4 8'6 1189'6 08:41P Chart for @S6Q Options for @S6Q
Sep 26 1176'4 1183'4 1176'4 1183'4 8'2 1175'2 08:41P Chart for @S6U Options for @S6U
Nov 26 1184'0 1191'6 1184'0 1191'2 7'6 1183'4 08:41P Chart for @S6X Options for @S6X
Jan 27 1196'0 1202'6 1196'0 1201'6 6'2 1195'4 08:41P Chart for @S7F Options for @S7F
Mar 27 1193'6 1200'4 1193'4 1200'4 7'2 1193'2 08:41P Chart for @S7H Options for @S7H
May 27 1195'0 1202'2 1195'0 1202'2 6'6 1195'4 08:41P Chart for @S7K Options for @S7K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 26 668'6 0'0 647'0 01:20P Chart for @W6K Options for @W6K
Jul 26 658'2 663'4 657'6 660'6 2'6 658'0 08:41P Chart for @W6N Options for @W6N
Sep 26 671'6 677'0 671'6 674'2 2'4 671'6 08:41P Chart for @W6U Options for @W6U
Dec 26 690'6 696'2 690'6 693'6 2'6 691'0 08:41P Chart for @W6Z Options for @W6Z
Mar 27 705'4 711'4 705'4 709'6 3'2 706'4 08:41P Chart for @W7H Options for @W7H
May 27 713'4 716'0 713'2 715'0 2'4 712'4 08:41P Chart for @W7K Options for @W7K
Jul 27 707'6 710'0 707'0 708'4 0'4 708'0 08:41P Chart for @W7N Options for @W7N
Sep 27 713'0 713'0 711'6 713'0 0'4 712'4 08:41P Chart for @W7U Options for @W7U
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 26 254.625 255.225 251.800 252.350 - 0.725 252.075s 02:40P Chart for @LE6M Options for @LE6M
Aug 26 248.125 249.025 245.850 246.400 - 0.325 246.150s 01:05P Chart for @LE6Q Options for @LE6Q
Oct 26 240.000 240.625 237.875 238.325 - 0.525 238.075s 02:30P Chart for @LE6V Options for @LE6V
Dec 26 239.025 239.775 237.025 237.400 - 0.525 237.250s 01:05P Chart for @LE6Z Options for @LE6Z
Feb 27 238.550 239.400 236.625 237.075 - 0.550 236.975s 01:05P Chart for @LE7G Options for @LE7G
Apr 27 237.675 238.500 235.875 236.325 - 0.575 236.100s 01:05P Chart for @LE7J Options for @LE7J
Jun 27 231.225 231.975 229.625 229.825 - 0.575 229.650s 01:05P Chart for @LE7M Options for @LE7M
Aug 27 228.050 228.675 226.500 226.525 - 0.400 226.500s 01:05P Chart for @LE7Q Options for @LE7Q
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
May 26 369.000 369.800 367.075 367.650 0.250 367.575s 01:05P Chart for @GF6K Options for @GF6K
Aug 26 363.650 364.550 357.100 358.225 - 2.925 358.000s 02:38P Chart for @GF6Q Options for @GF6Q
Sep 26 360.175 361.575 354.550 355.525 - 2.750 355.225s 02:32P Chart for @GF6U Options for @GF6U
Oct 26 357.400 358.150 351.275 352.225 - 2.750 351.825s 01:05P Chart for @GF6V Options for @GF6V
Nov 26 353.800 354.600 347.650 348.625 - 2.750 348.275s 01:05P Chart for @GF6X Options for @GF6X
Jan 27 347.225 348.375 341.225 342.275 - 2.525 341.950s 02:57P Chart for @GF7F Options for @GF7F
Mar 27 342.950 343.025 337.050 337.925 - 2.100 337.550s 01:05P Chart for @GF7H Options for @GF7H
Apr 27 339.400 339.400 338.000 338.000 - 1.850 335.850s 02:33P Chart for @GF7J Options for @GF7J
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
May 26 90.850 90.900 90.375 90.375 -0.450 90.450s 01:05P Chart for @HE6K Options for @HE6K
Jun 26 100.600 100.650 99.325 99.650 - 1.350 99.525s 01:05P Chart for @HE6M Options for @HE6M
Jul 26 105.575 105.600 104.475 104.775 - 1.325 104.550s 01:05P Chart for @HE6N Options for @HE6N
Aug 26 106.300 106.325 105.325 105.700 - 1.050 105.475s 01:05P Chart for @HE6Q Options for @HE6Q
Oct 26 92.000 92.150 91.525 92.025 -0.375 91.875s 02:34P Chart for @HE6V Options for @HE6V
Dec 26 84.275 84.400 83.750 84.400 -0.200 84.300s 01:05P Chart for @HE6Z Options for @HE6Z
Feb 27 86.925 87.050 86.300 87.000 0.025 86.975s 01:05P Chart for @HE7G Options for @HE7G
Apr 27 90.750 91.000 90.150 90.875 0.150 90.900s 01:05P Chart for @HE7J Options for @HE7J
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 23101 05/14/2026   11:10 AM CST 128
 - 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: 68oF Feels Like: 67oF
Humid: 46% Dew Pt: 46oF
Barom: 29.91 Wind Dir: NNW
Cond: N/A Wind Spd: 3 mph
Sunrise: 6:27 Sunset: 8:18
As reported at SYLVANIA, GA at 9:00 PM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Friday
Saturday
Sunday
Monday
Tuesday
High: 80°F
Low: 50°F
Precip: 0%		 High: 87°F
Low: 53°F
Precip: 0%		 High: 88°F
Low: 62°F
Precip: 0%		 High: 87°F
Low: 61°F
Precip: 0%		 High: 86°F
Low: 61°F
Precip: 0%
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


"Love is a game that two can play and both win."

~ Eva Gabor


My Market Watch
Click Here to Customize
Commodities
@C6K 456'0 0'0
@S6K 1182'0 0'0
@W6K 668'6 0'0
@O6K 335'2 0'0
Stocks
MSFT 409.4300 4.2200
WMT 132.4600 0.9900
XOM 152.7800 1.2100
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6K)
Exchange:  CBOT
Last Trade:  456'0
Change:  0'0
Bid: 
Ask: 
Today's High: 
Today's Low: 
Volume:  44
Open: 
Settle:  451'4
Prev:  451'4
Contract High: 
Contract Low: 
Updated:  May-14-2026
12:01:00PM
Delay Time:  10 Minutes

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