Quote Ticker
  • CORN (May 26) 448'0 0'2 4/17/26   1:19 PM CST
  • CORN (Jul 26) 457'0 -0'2 4/17/26   1:19 PM CST
  • CORN (Sep 26) 460'6 0'2 4/17/26   1:19 PM CST
  • CORN (Dec 26) 476'2 0'2 4/17/26   1:19 PM CST
  • CORN (Mar 27) 490'2 0'6 4/17/26   1:19 PM CST
  • CORN (May 27) 497'6 1'0 4/17/26   1:19 PM CST
  • CORN (Jul 27) 501'2 0'6 4/17/26   1:19 PM CST
  • CORN (Sep 27) 483'2 2'4 4/17/26   1:16 PM CST
  • SOYBEANS (May 26) 1165'6 3'4 4/17/26   1:19 PM CST
  • SOYBEANS (Jul 26) 1181'4 2'4 4/17/26   1:19 PM CST
  • SOYBEANS (Aug 26) 1175'2 1'4 4/17/26   1:19 PM CST
  • SOYBEANS (Sep 26) 1150'6 0'4 4/17/26   1:19 PM CST
  • SOYBEANS (Nov 26) 1154'0 0'4 4/17/26   1:19 PM CST
  • SOYBEANS (Jan 27) 1168'0 1'4 4/17/26   1:19 PM CST
  • SOYBEANS (Mar 27) 1166'0 1'6 4/17/26   1:19 PM CST
  • SOYBEANS (May 27) 1169'2 1'6 4/17/26   1:19 PM CST
  • WHEAT (May 26) 589'6 -7'2 4/17/26   1:19 PM CST
  • WHEAT (Jul 26) 598'0 -7'2 4/17/26   1:19 PM CST
  • WHEAT (Sep 26) 610'2 -6'4 4/17/26   1:19 PM CST
  • WHEAT (Dec 26) 629'0 -5'6 4/17/26   1:19 PM CST
  • WHEAT (Mar 27) 644'4 -4'6 4/17/26   1:19 PM CST
  • WHEAT (May 27) 651'6 -3'6 4/17/26   1:18 PM CST
  • WHEAT (Jul 27) 648'0 -3'0 4/17/26   1:19 PM CST
  • WHEAT (Sep 27) 645'6 -2'4 4/17/26   1:15 PM CST
  • LIVE CATTLE (Apr 26) 249.750 - 0.350 4/17/26   1:04 PM CST
  • LIVE CATTLE (Jun 26) 247.150 - 0.275 4/17/26   1:04 PM CST
  • LIVE CATTLE (Aug 26) 242.700 - 0.250 4/17/26   1:04 PM CST
  • LIVE CATTLE (Oct 26) 238.000 - 0.225 4/17/26   1:04 PM CST
  • LIVE CATTLE (Dec 26) 237.200 - 0.325 4/17/26   1:04 PM CST
  • LIVE CATTLE (Feb 27) 236.925 - 0.400 4/17/26   1:04 PM CST
  • LIVE CATTLE (Apr 27) 236.200 - 0.575 4/17/26   1:00 PM CST
  • LIVE CATTLE (Jun 27) 229.475 - 0.650 4/17/26   1:04 PM CST
  • FEEDER CATTLE (Apr 26) 370.925 - 1.750 4/17/26   1:04 PM CST
  • FEEDER CATTLE (May 26) 365.000 - 1.825 4/17/26   1:04 PM CST
  • FEEDER CATTLE (Aug 26) 365.100 - 2.850 4/17/26   1:04 PM CST
  • FEEDER CATTLE (Sep 26) 363.200 - 2.825 4/17/26   1:04 PM CST
  • FEEDER CATTLE (Oct 26) 360.475 - 2.625 4/17/26   1:04 PM CST
  • FEEDER CATTLE (Nov 26) 358.000 - 2.275 4/17/26   1:01 PM CST
  • FEEDER CATTLE (Jan 27) 351.500 - 1.825 4/17/26   1:02 PM CST
  • FEEDER CATTLE (Mar 27) 346.150 - 1.650 4/17/26   1:00 PM CST
  • LEAN HOGS (May 26) 93.200 -0.650 4/17/26   1:04 PM CST
  • LEAN HOGS (Jun 26) 100.975 - 0.625 4/17/26   1:04 PM CST
  • LEAN HOGS (Jul 26) 103.675 - 0.675 4/17/26   1:04 PM CST
  • LEAN HOGS (Aug 26) 103.975 - 0.675 4/17/26   1:04 PM CST
  • LEAN HOGS (Oct 26) 89.500 -0.525 4/17/26   1:04 PM CST
  • LEAN HOGS (Dec 26) 82.125 -0.350 4/17/26   1:04 PM CST
  • LEAN HOGS (Feb 27) 85.300 -0.325 4/17/26   1:04 PM CST
  • LEAN HOGS (Apr 27) 89.325 -0.425 4/17/26   1:04 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 26 448'2 451'0 443'2 448'0 0'2 448'6s 04/17 Chart for @C6K Options for @C6K
Jul 26 457'4 460'0 452'2 457'0 -0'2 457'4s 04/17 Chart for @C6N Options for @C6N
Sep 26 461'0 463'0 455'2 460'6 0'2 461'2s 04/17 Chart for @C6U Options for @C6U
Dec 26 476'0 478'2 471'2 476'2 0'2 477'0s 04/17 Chart for @C6Z Options for @C6Z
Mar 27 489'2 491'4 484'6 490'2 0'6 491'0s 04/17 Chart for @C7H Options for @C7H
May 27 497'0 498'2 492'2 497'6 1'0 498'4s 04/17 Chart for @C7K Options for @C7K
Jul 27 500'4 502'4 496'4 501'2 0'6 502'0s 04/17 Chart for @C7N Options for @C7N
Sep 27 483'2 483'4 479'0 483'2 2'4 484'2s 04/17 Chart for @C7U Options for @C7U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 26 1162'6 1167'4 1151'4 1165'6 3'4 1167'2s 04/17 Chart for @S6K Options for @S6K
Jul 26 1179'0 1183'4 1168'0 1181'4 2'4 1183'0s 04/17 Chart for @S6N Options for @S6N
Aug 26 1173'0 1177'0 1162'6 1175'2 1'4 1176'4s 04/17 Chart for @S6Q Options for @S6Q
Sep 26 1150'6 1153'2 1140'4 1150'6 0'4 1152'2s 04/17 Chart for @S6U Options for @S6U
Nov 26 1154'0 1158'0 1145'0 1154'0 0'4 1156'4s 04/17 Chart for @S6X Options for @S6X
Jan 27 1166'4 1171'4 1157'2 1168'0 1'4 1169'6s 04/17 Chart for @S7F Options for @S7F
Mar 27 1164'6 1170'0 1156'0 1166'0 1'6 1168'4s 04/17 Chart for @S7H Options for @S7H
May 27 1168'0 1173'0 1159'4 1169'2 1'6 1171'6s 04/17 Chart for @S7K Options for @S7K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 26 597'4 602'4 582'6 589'6 -7'2 591'2s 04/17 Chart for @W6K Options for @W6K
Jul 26 605'0 610'0 590'4 598'0 -7'2 599'2s 04/17 Chart for @W6N Options for @W6N
Sep 26 617'0 621'4 602'6 610'2 -6'4 611'6s 04/17 Chart for @W6U Options for @W6U
Dec 26 634'4 639'4 621'0 629'0 -5'6 630'2s 04/17 Chart for @W6Z Options for @W6Z
Mar 27 650'0 654'2 636'2 644'4 -4'6 645'6s 04/17 Chart for @W7H Options for @W7H
May 27 658'4 660'6 645'4 651'6 -3'6 653'2s 04/17 Chart for @W7K Options for @W7K
Jul 27 652'2 652'6 642'0 648'0 -3'0 649'6s 04/17 Chart for @W7N Options for @W7N
Sep 27 653'2 654'0 645'6 645'6 -2'4 654'2s 04/17 Chart for @W7U Options for @W7U
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 26 250.375 250.700 246.400 249.750 - 0.350 249.950s 04/17 Chart for @LE6J Options for @LE6J
Jun 26 247.675 248.375 243.025 247.150 - 0.275 247.350s 04/17 Chart for @LE6M Options for @LE6M
Aug 26 243.075 244.050 238.775 242.700 - 0.250 242.825s 04/17 Chart for @LE6Q Options for @LE6Q
Oct 26 238.300 239.425 234.625 238.000 - 0.225 238.100s 04/17 Chart for @LE6V Options for @LE6V
Dec 26 237.825 238.925 234.325 237.200 - 0.325 237.425s 04/17 Chart for @LE6Z Options for @LE6Z
Feb 27 237.500 238.650 234.100 236.925 - 0.400 237.100s 04/17 Chart for @LE7G Options for @LE7G
Apr 27 236.775 237.850 233.375 236.200 - 0.575 236.200s 04/17 Chart for @LE7J Options for @LE7J
Jun 27 230.275 231.375 227.350 229.475 - 0.650 229.625s 04/17 Chart for @LE7M Options for @LE7M
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 26 373.550 374.025 365.875 370.925 - 1.750 371.325s 04/17 Chart for @GF6J Options for @GF6J
May 26 368.025 369.250 357.850 365.000 - 1.825 365.275s 04/17 Chart for @GF6K Options for @GF6K
Aug 26 369.250 370.300 359.275 365.100 - 2.850 365.675s 04/17 Chart for @GF6Q Options for @GF6Q
Sep 26 367.200 368.100 357.175 363.200 - 2.825 363.600s 04/17 Chart for @GF6U Options for @GF6U
Oct 26 363.425 365.250 354.825 360.475 - 2.625 361.050s 04/17 Chart for @GF6V Options for @GF6V
Nov 26 361.325 361.750 351.200 358.000 - 2.275 357.975s 04/17 Chart for @GF6X Options for @GF6X
Jan 27 353.675 354.650 345.000 351.500 - 1.825 351.300s 04/17 Chart for @GF7F Options for @GF7F
Mar 27 348.625 349.225 340.450 346.150 - 1.650 346.150s 04/17 Chart for @GF7H Options for @GF7H
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
May 26 94.600 94.600 92.750 93.200 -0.650 93.400s 04/17 Chart for @HE6K Options for @HE6K
Jun 26 101.925 102.375 100.175 100.975 - 0.625 101.050s 04/17 Chart for @HE6M Options for @HE6M
Jul 26 104.550 104.975 103.250 103.675 - 0.675 103.675s 04/17 Chart for @HE6N Options for @HE6N
Aug 26 104.750 105.075 103.675 103.975 - 0.675 103.900s 04/17 Chart for @HE6Q Options for @HE6Q
Oct 26 90.400 90.400 89.200 89.500 -0.525 89.475s 04/17 Chart for @HE6V Options for @HE6V
Dec 26 82.575 82.800 81.875 82.125 -0.350 82.125s 04/17 Chart for @HE6Z Options for @HE6Z
Feb 27 85.600 85.725 85.100 85.300 -0.325 85.275s 04/17 Chart for @HE7G Options for @HE7G
Apr 27 89.725 89.725 89.200 89.325 -0.425 89.300s 04/17 Chart for @HE7J Options for @HE7J
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 23197 04/17/2026   11:10 AM CST 242
 - 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: 59oF Feels Like: 59oF
Humid: 100% Dew Pt: 59oF
Barom: 29.96 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 6:52 Sunset: 7:58
As reported at SYLVANIA, GA at 2:00 AM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Saturday
Sunday
Monday
Tuesday
Wednesday
High: 92°F
Low: 59°F
Precip: 0%		 High: 78°F
Low: 57°F
Precip: 0%		 High: 76°F
Low: 46°F
Precip: 0%		 High: 77°F
Low: 44°F
Precip: 0%		 High: 82°F
Low: 46°F
Precip: 0%
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


"Computers will never replace good old-fashioned human stupidity."

~ Anon


My Market Watch
Click Here to Customize
Commodities
@C6K 448'0 0'2
@S6K 1165'6 3'4
@W6K 589'6 -7'2
@O6K 329'2 -14'4
Stocks
MSFT 422.7900 2.5300
WMT 127.5000 2.6800
XOM 146.4400 - 5.5400
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6K)
Exchange:  CBOT
Last Trade:  448'0
Change:  0'2
Bid:  448'2
Ask:  448'2
Today's High:  451'0
Today's Low:  443'2
Volume:  145,271
Open:  448'2
Settle:  448'6s
Prev:  448'4
Contract High: 
Contract Low: 
Updated:  Apr-17-2026
1:19:00PM
Delay Time:  10 Minutes

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