Quote Ticker
  • CORN (Jul 26) 461'0 -4'6 5/21/26   4:42 AM CST
  • CORN (Sep 26) 468'0 -4'4 5/21/26   4:42 AM CST
  • CORN (Dec 26) 484'4 -4'6 5/21/26   4:42 AM CST
  • CORN (Mar 27) 498'6 -4'4 5/21/26   4:42 AM CST
  • CORN (May 27) 506'0 -4'6 5/21/26   4:43 AM CST
  • CORN (Jul 27) 509'6 -5'0 5/21/26   4:43 AM CST
  • CORN (Sep 27) 489'4 -4'0 5/21/26   4:32 AM CST
  • CORN (Dec 27) 493'6 -3'4 5/21/26   4:40 AM CST
  • SOYBEANS (Jul 26) 1192'4 -7'2 5/21/26   4:42 AM CST
  • SOYBEANS (Aug 26) 1192'0 -7'2 5/21/26   4:42 AM CST
  • SOYBEANS (Sep 26) 1177'4 -7'6 5/21/26   4:42 AM CST
  • SOYBEANS (Nov 26) 1185'2 -8'2 5/21/26   4:42 AM CST
  • SOYBEANS (Jan 27) 1197'0 -8'0 5/21/26   4:38 AM CST
  • SOYBEANS (Mar 27) 1196'4 -7'2 5/21/26   4:40 AM CST
  • SOYBEANS (May 27) 1199'2 -6'2 5/21/26   4:31 AM CST
  • SOYBEANS (Jul 27) 1203'6 -6'4 5/21/26   4:31 AM CST
  • WHEAT (Jul 26) 649'0 -11'4 5/21/26   4:43 AM CST
  • WHEAT (Sep 26) 662'6 -10'6 5/21/26   4:42 AM CST
  • WHEAT (Dec 26) 682'0 -10'2 5/21/26   4:42 AM CST
  • WHEAT (Mar 27) 697'2 -10'2 5/21/26   4:38 AM CST
  • WHEAT (May 27) 704'4 -10'0 5/21/26   4:38 AM CST
  • WHEAT (Jul 27) 702'6 -10'2 5/21/26   4:38 AM CST
  • WHEAT (Sep 27) 715'0 -2'4 5/20/26   7:07 PM CST
  • WHEAT (Dec 27) 728'4 0'0 5/20/26   1:15 PM CST
  • LIVE CATTLE (Jun 26) 253.175 - 1.275 5/20/26   1:04 PM CST
  • LIVE CATTLE (Aug 26) 245.175 - 1.950 5/20/26   1:04 PM CST
  • LIVE CATTLE (Oct 26) 236.825 - 2.525 5/20/26   1:04 PM CST
  • LIVE CATTLE (Dec 26) 236.425 - 2.375 5/20/26   1:04 PM CST
  • LIVE CATTLE (Feb 27) 236.950 - 2.075 5/20/26   1:04 PM CST
  • LIVE CATTLE (Apr 27) 236.550 - 1.700 5/20/26   1:03 PM CST
  • LIVE CATTLE (Jun 27) 230.400 - 1.200 5/20/26   1:00 PM CST
  • LIVE CATTLE (Aug 27) 227.350 - 1.025 5/20/26   1:00 PM CST
  • FEEDER CATTLE (May 26) 370.800 1.150 5/20/26   1:04 PM CST
  • FEEDER CATTLE (Aug 26) 365.825 2.125 5/20/26   1:04 PM CST
  • FEEDER CATTLE (Sep 26) 362.650 1.625 5/20/26   1:04 PM CST
  • FEEDER CATTLE (Oct 26) 358.950 1.225 5/20/26   1:04 PM CST
  • FEEDER CATTLE (Nov 26) 355.100 0.825 5/20/26   1:04 PM CST
  • FEEDER CATTLE (Jan 27) 348.875 0.850 5/20/26   1:04 PM CST
  • FEEDER CATTLE (Mar 27) 344.650 0.675 5/20/26   1:00 PM CST
  • FEEDER CATTLE (Apr 27) 342.425 0.525 5/20/26   1:00 PM CST
  • LEAN HOGS (Jun 26) 97.200 -0.650 5/20/26   1:04 PM CST
  • LEAN HOGS (Jul 26) 102.000 - 0.175 5/20/26   1:04 PM CST
  • LEAN HOGS (Aug 26) 101.775 - 0.275 5/20/26   1:04 PM CST
  • LEAN HOGS (Oct 26) 88.625 -0.750 5/20/26   1:04 PM CST
  • LEAN HOGS (Dec 26) 81.350 -0.925 5/20/26   1:04 PM CST
  • LEAN HOGS (Feb 27) 84.200 -0.900 5/20/26   1:04 PM CST
  • LEAN HOGS (Apr 27) 88.100 -1.000 5/20/26   1:04 PM CST
  • LEAN HOGS (May 27) 92.200 -1.000 5/20/26   1:00 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 26 465'0 466'4 460'2 461'0 -4'6 465'6 04:42A Chart for @C6N Options for @C6N
Sep 26 472'0 473'2 467'2 468'0 -4'4 472'4 04:43A Chart for @C6U Options for @C6U
Dec 26 488'6 490'0 483'6 484'4 -4'6 489'2 04:42A Chart for @C6Z Options for @C6Z
Mar 27 502'4 503'6 498'2 498'6 -4'4 503'2 04:43A Chart for @C7H Options for @C7H
May 27 510'6 511'2 505'4 506'0 -4'6 510'6 04:43A Chart for @C7K Options for @C7K
Jul 27 514'2 514'2 509'4 509'6 -5'0 514'6 04:43A Chart for @C7N Options for @C7N
Sep 27 493'4 493'4 489'4 489'4 -4'0 493'4 04:43A Chart for @C7U Options for @C7U
Dec 27 496'6 497'2 493'2 493'6 -3'4 497'2 04:43A Chart for @C7Z Options for @C7Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 26 1199'0 1200'6 1192'4 1192'4 -7'2 1199'6 04:42A Chart for @S6N Options for @S6N
Aug 26 1199'2 1200'2 1192'0 1192'0 -7'2 1199'2 04:43A Chart for @S6Q Options for @S6Q
Sep 26 1183'6 1186'2 1177'4 1177'4 -7'6 1185'2 04:43A Chart for @S6U Options for @S6U
Nov 26 1192'4 1194'0 1185'2 1185'2 -8'2 1193'4 04:42A Chart for @S6X Options for @S6X
Jan 27 1203'2 1205'4 1197'0 1197'0 -8'0 1205'0 04:43A Chart for @S7F Options for @S7F
Mar 27 1201'6 1204'4 1196'4 1196'4 -7'2 1203'6 04:43A Chart for @S7H Options for @S7H
May 27 1204'0 1206'4 1199'2 1199'2 -6'2 1205'4 04:43A Chart for @S7K Options for @S7K
Jul 27 1208'2 1211'2 1203'6 1203'6 -6'4 1210'2 04:43A Chart for @S7N Options for @S7N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 26 660'6 660'6 648'0 649'0 -11'4 660'4 04:43A Chart for @W6N Options for @W6N
Sep 26 673'0 673'0 661'2 662'6 -10'6 673'4 04:43A Chart for @W6U Options for @W6U
Dec 26 692'2 692'2 680'6 682'0 -10'2 692'2 04:43A Chart for @W6Z Options for @W6Z
Mar 27 705'4 706'6 696'2 697'2 -10'2 707'4 04:43A Chart for @W7H Options for @W7H
May 27 713'0 713'0 704'2 704'4 -10'0 714'4 04:43A Chart for @W7K Options for @W7K
Jul 27 710'2 710'2 702'2 702'6 -10'2 713'0 04:43A Chart for @W7N Options for @W7N
Sep 27 715'0 715'0 715'0 715'0 -2'4 717'4 04:42A Chart for @W7U Options for @W7U
Dec 27 728'4 0'0 728'2 04:43A Chart for @W7Z Options for @W7Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 26 254.750 254.850 251.600 253.175 - 1.275 253.275s 05/20 Chart for @LE6M Options for @LE6M
Aug 26 247.425 247.425 242.725 245.175 - 1.950 245.300s 05/20 Chart for @LE6Q Options for @LE6Q
Oct 26 239.250 239.375 234.075 236.825 - 2.525 236.775s 05/20 Chart for @LE6V Options for @LE6V
Dec 26 238.725 238.750 233.700 236.425 - 2.375 236.375s 05/20 Chart for @LE6Z Options for @LE6Z
Feb 27 238.950 239.000 234.150 236.950 - 2.075 236.950s 05/20 Chart for @LE7G Options for @LE7G
Apr 27 238.250 238.300 233.900 236.550 - 1.700 236.650s 05/20 Chart for @LE7J Options for @LE7J
Jun 27 230.975 231.000 227.700 230.400 - 1.200 230.475s 05/20 Chart for @LE7M Options for @LE7M
Aug 27 227.600 227.600 225.250 227.350 - 1.025 227.350s 05/20 Chart for @LE7Q Options for @LE7Q
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
May 26 370.550 371.175 370.150 370.800 1.150 370.725s 05/20 Chart for @GF6K Options for @GF6K
Aug 26 364.000 366.125 358.775 365.825 2.125 365.775s 05/20 Chart for @GF6Q Options for @GF6Q
Sep 26 361.175 362.750 355.925 362.650 1.625 362.625s 05/20 Chart for @GF6U Options for @GF6U
Oct 26 358.000 359.025 352.650 358.950 1.225 358.875s 05/20 Chart for @GF6V Options for @GF6V
Nov 26 354.650 355.175 349.000 355.100 0.825 355.025s 05/20 Chart for @GF6X Options for @GF6X
Jan 27 347.850 348.900 343.150 348.875 0.850 348.700s 05/20 Chart for @GF7F Options for @GF7F
Mar 27 340.775 344.875 339.650 344.650 0.675 344.425s 05/20 Chart for @GF7H Options for @GF7H
Apr 27 342.275 342.425 342.275 342.425 0.525 342.275s 05/20 Chart for @GF7J Options for @GF7J
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jun 26 97.650 98.225 97.125 97.200 -0.650 97.275s 05/20 Chart for @HE6M Options for @HE6M
Jul 26 101.900 102.825 101.375 102.000 - 0.175 101.975s 05/20 Chart for @HE6N Options for @HE6N
Aug 26 102.000 102.475 100.925 101.775 - 0.275 101.825s 05/20 Chart for @HE6Q Options for @HE6Q
Oct 26 89.375 89.500 87.950 88.625 -0.750 88.650s 05/20 Chart for @HE6V Options for @HE6V
Dec 26 82.150 82.275 80.775 81.350 -0.925 81.325s 05/20 Chart for @HE6Z Options for @HE6Z
Feb 27 85.100 85.100 83.650 84.200 -0.900 84.200s 05/20 Chart for @HE7G Options for @HE7G
Apr 27 89.075 89.125 87.600 88.100 -1.000 88.075s 05/20 Chart for @HE7J Options for @HE7J
May 27 92.200 -1.000 91.200s 05/20 Chart for @HE7K Options for @HE7K
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 23021 05/20/2026   11:10 AM CST 224
 - 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: 63oF Feels Like: 64oF
Humid: 100% Dew Pt: 63oF
Barom: 30.07 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 6:23 Sunset: 8:22
As reported at SYLVANIA, GA at 5:00 AM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Thursday
Friday
Saturday
Sunday
Monday
High: 91°F
Low: 62°F
Precip: 32%		 High: 87°F
Low: 66°F
Precip: 51%		 High: 84°F
Low: 68°F
Precip: 66%		 High: 85°F
Low: 65°F
Precip: 56%		 High: 86°F
Low: 66°F
Precip: 51%
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


"Courage is not the absence of fear, but rather the judgement that something else is more important than fear."

~ Ambrose Redmoon


My Market Watch
Click Here to Customize
Commodities
@C6N 461'0 -4'6
@S6N 1192'4 -7'2
@W6N 649'0 -11'4
@O6N 352'6 -9'6
Stocks
MSFT 420.1500 2.7300
WMT 130.8500 - 3.3500
XOM 156.2800 - 6.2700
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6N)
Exchange:  CBOT
Last Trade:  461'0
Change:  -4'6
Bid:  460'6
Ask:  461'0
Today's High:  466'4
Today's Low:  460'2
Volume:  248,291
Open:  465'0
Settle:  465'6
Prev:  465'6
Contract High: 
Contract Low: 
Updated:  May-21-2026
4:42:00AM
Delay Time:  10 Minutes

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