Quote Ticker
  • CORN (Jul 26) 458'4 -9'0 5/15/26   9:10 AM CST
  • CORN (Sep 26) 466'0 -8'2 5/15/26   9:10 AM CST
  • CORN (Dec 26) 483'4 -7'6 5/15/26   9:10 AM CST
  • CORN (Mar 27) 497'4 -7'2 5/15/26   9:10 AM CST
  • CORN (May 27) 505'0 -6'6 5/15/26   9:10 AM CST
  • CORN (Jul 27) 508'6 -6'4 5/15/26   9:10 AM CST
  • CORN (Sep 27) 491'4 -5'4 5/15/26   9:12 AM CST
  • CORN (Dec 27) 496'2 -5'4 5/15/26   9:10 AM CST
  • SOYBEANS (Jul 26) 1181'4 -11'0 5/15/26   9:10 AM CST
  • SOYBEANS (Aug 26) 1179'6 -10'0 5/15/26   9:10 AM CST
  • SOYBEANS (Sep 26) 1165'0 -10'2 5/15/26   9:10 AM CST
  • SOYBEANS (Nov 26) 1173'0 -10'4 5/15/26   9:10 AM CST
  • SOYBEANS (Jan 27) 1185'2 -10'2 5/15/26   9:11 AM CST
  • SOYBEANS (Mar 27) 1184'0 -9'2 5/15/26   9:10 AM CST
  • SOYBEANS (May 27) 1188'0 -7'4 5/15/26   9:09 AM CST
  • SOYBEANS (Jul 27) 1193'4 -6'6 5/15/26   9:09 AM CST
  • WHEAT (Jul 26) 638'6 -19'2 5/15/26   9:10 AM CST
  • WHEAT (Sep 26) 653'0 -18'6 5/15/26   9:10 AM CST
  • WHEAT (Dec 26) 673'0 -18'0 5/15/26   9:10 AM CST
  • WHEAT (Mar 27) 688'6 -17'6 5/15/26   9:10 AM CST
  • WHEAT (May 27) 695'4 -17'0 5/15/26   9:10 AM CST
  • WHEAT (Jul 27) 692'6 -15'2 5/15/26   9:10 AM CST
  • WHEAT (Sep 27) 698'0 -14'4 5/15/26   9:10 AM CST
  • WHEAT (Dec 27) 709'6 -12'6 5/15/26   9:09 AM CST
  • LIVE CATTLE (Jun 26) 253.050 0.975 5/15/26   9:10 AM CST
  • LIVE CATTLE (Aug 26) 247.500 1.350 5/15/26   9:10 AM CST
  • LIVE CATTLE (Oct 26) 239.600 1.525 5/15/26   9:10 AM CST
  • LIVE CATTLE (Dec 26) 238.900 1.650 5/15/26   9:10 AM CST
  • LIVE CATTLE (Feb 27) 238.650 1.675 5/15/26   9:10 AM CST
  • LIVE CATTLE (Apr 27) 237.825 1.725 5/15/26   9:10 AM CST
  • LIVE CATTLE (Jun 27) 231.225 1.575 5/15/26   9:11 AM CST
  • LIVE CATTLE (Aug 27) 227.575 1.075 5/15/26   9:01 AM CST
  • FEEDER CATTLE (May 26) 368.150 0.575 5/15/26   9:10 AM CST
  • FEEDER CATTLE (Aug 26) 360.650 2.650 5/15/26   9:10 AM CST
  • FEEDER CATTLE (Sep 26) 358.350 3.125 5/15/26   9:10 AM CST
  • FEEDER CATTLE (Oct 26) 355.300 3.475 5/15/26   9:10 AM CST
  • FEEDER CATTLE (Nov 26) 351.975 3.700 5/15/26   9:10 AM CST
  • FEEDER CATTLE (Jan 27) 345.950 4.000 5/15/26   9:07 AM CST
  • FEEDER CATTLE (Mar 27) 340.750 3.200 5/15/26   9:01 AM CST
  • FEEDER CATTLE (Apr 27) 337.500 1.650 5/15/26   8:37 AM CST
  • LEAN HOGS (Jun 26) 99.125 -0.400 5/15/26   9:10 AM CST
  • LEAN HOGS (Jul 26) 103.725 - 0.825 5/15/26   9:10 AM CST
  • LEAN HOGS (Aug 26) 104.475 - 1.000 5/15/26   9:10 AM CST
  • LEAN HOGS (Oct 26) 91.200 -0.675 5/15/26   9:10 AM CST
  • LEAN HOGS (Dec 26) 83.700 -0.600 5/15/26   9:10 AM CST
  • LEAN HOGS (Feb 27) 86.300 -0.675 5/15/26   9:08 AM CST
  • LEAN HOGS (Apr 27) 90.250 -0.650 5/15/26   9:09 AM CST
  • LEAN HOGS (May 27) 93.450 -0.175 5/15/26   8:59 AM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 26 468'2 473'6 458'4 458'4 -9'0 467'4 09:10A Chart for @C6N Options for @C6N
Sep 26 474'6 480'0 466'0 466'0 -8'2 474'2 09:10A Chart for @C6U Options for @C6U
Dec 26 491'4 496'6 483'4 483'4 -7'6 491'2 09:10A Chart for @C6Z Options for @C6Z
Mar 27 505'0 510'0 497'4 497'4 -7'2 504'6 09:10A Chart for @C7H Options for @C7H
May 27 512'0 517'0 505'0 505'0 -6'6 511'6 09:10A Chart for @C7K Options for @C7K
Jul 27 516'4 520'2 508'6 508'6 -6'4 515'2 09:10A Chart for @C7N Options for @C7N
Sep 27 497'4 500'2 491'4 491'4 -5'4 497'0 09:12A Chart for @C7U Options for @C7U
Dec 27 501'6 505'4 496'2 496'2 -5'4 501'6 09:10A Chart for @C7Z Options for @C7Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 26 1193'6 1202'0 1179'2 1181'4 -11'0 1192'4 09:10A Chart for @S6N Options for @S6N
Aug 26 1191'0 1199'0 1177'2 1179'6 -10'0 1189'6 09:10A Chart for @S6Q Options for @S6Q
Sep 26 1176'4 1183'6 1162'2 1165'0 -10'2 1175'2 09:10A Chart for @S6U Options for @S6U
Nov 26 1184'0 1191'6 1170'0 1173'0 -10'4 1183'4 09:10A Chart for @S6X Options for @S6X
Jan 27 1196'0 1203'2 1182'2 1185'2 -10'2 1195'4 09:12A Chart for @S7F Options for @S7F
Mar 27 1193'6 1200'4 1180'6 1184'0 -9'2 1193'2 09:10A Chart for @S7H Options for @S7H
May 27 1195'0 1202'2 1183'4 1188'0 -7'4 1195'4 09:10A Chart for @S7K Options for @S7K
Jul 27 1205'0 1207'0 1189'0 1193'4 -6'6 1200'2 09:10A Chart for @S7N Options for @S7N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 26 658'2 663'4 638'4 638'6 -19'2 658'0 09:10A Chart for @W6N Options for @W6N
Sep 26 671'6 677'0 652'6 653'0 -18'6 671'6 09:10A Chart for @W6U Options for @W6U
Dec 26 690'6 696'2 672'6 673'0 -18'0 691'0 09:10A Chart for @W6Z Options for @W6Z
Mar 27 705'4 711'4 688'6 688'6 -17'6 706'4 09:10A Chart for @W7H Options for @W7H
May 27 713'4 716'0 695'4 695'4 -17'0 712'4 09:10A Chart for @W7K Options for @W7K
Jul 27 707'6 710'0 692'6 692'6 -15'2 708'0 09:10A Chart for @W7N Options for @W7N
Sep 27 713'0 713'0 698'0 698'0 -14'4 712'4 09:10A Chart for @W7U Options for @W7U
Dec 27 722'6 722'6 709'6 709'6 -12'6 722'4 09:10A Chart for @W7Z Options for @W7Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 26 251.900 253.375 251.350 253.050 0.975 252.075 09:10A Chart for @LE6M Options for @LE6M
Aug 26 245.725 247.800 245.525 247.500 1.350 246.150 09:10A Chart for @LE6Q Options for @LE6Q
Oct 26 237.575 239.850 237.375 239.600 1.525 238.075 09:10A Chart for @LE6V Options for @LE6V
Dec 26 236.925 239.125 236.725 238.900 1.650 237.250 09:10A Chart for @LE6Z Options for @LE6Z
Feb 27 236.525 238.950 236.475 238.650 1.675 236.975 09:10A Chart for @LE7G Options for @LE7G
Apr 27 235.675 238.100 235.475 237.825 1.725 236.100 09:10A Chart for @LE7J Options for @LE7J
Jun 27 229.450 231.425 229.300 231.225 1.575 229.650 09:11A Chart for @LE7M Options for @LE7M
Aug 27 226.650 227.575 226.650 227.575 1.075 226.500 09:11A Chart for @LE7Q Options for @LE7Q
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
May 26 367.025 368.350 366.700 368.150 0.575 367.575 09:10A Chart for @GF6K Options for @GF6K
Aug 26 356.600 360.950 356.000 360.650 2.650 358.000 09:10A Chart for @GF6Q Options for @GF6Q
Sep 26 354.000 358.525 353.275 358.350 3.125 355.225 09:10A Chart for @GF6U Options for @GF6U
Oct 26 350.550 355.500 349.975 355.300 3.475 351.825 09:10A Chart for @GF6V Options for @GF6V
Nov 26 347.425 352.225 346.600 351.975 3.700 348.275 09:10A Chart for @GF6X Options for @GF6X
Jan 27 340.625 345.950 340.625 345.950 4.000 341.950 09:10A Chart for @GF7F Options for @GF7F
Mar 27 337.900 340.750 337.900 340.750 3.200 337.550 09:11A Chart for @GF7H Options for @GF7H
Apr 27 337.125 337.500 337.125 337.500 1.650 335.850 09:11A Chart for @GF7J Options for @GF7J
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jun 26 99.525 99.875 99.000 99.125 -0.400 99.525 09:10A Chart for @HE6M Options for @HE6M
Jul 26 104.600 104.875 103.550 103.725 - 0.825 104.550 09:10A Chart for @HE6N Options for @HE6N
Aug 26 105.475 105.975 104.325 104.475 - 1.000 105.475 09:10A Chart for @HE6Q Options for @HE6Q
Oct 26 92.125 92.125 91.075 91.200 -0.675 91.875 09:10A Chart for @HE6V Options for @HE6V
Dec 26 84.500 84.500 83.625 83.700 -0.600 84.300 09:10A Chart for @HE6Z Options for @HE6Z
Feb 27 87.125 87.175 86.300 86.300 -0.675 86.975 09:10A Chart for @HE7G Options for @HE7G
Apr 27 90.900 91.000 90.225 90.250 -0.650 90.900 09:10A Chart for @HE7J Options for @HE7J
May 27 93.450 93.450 93.450 93.450 -0.175 93.625 09:10A Chart for @HE7K Options for @HE7K
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 22840 05/15/2026   4:46 AM CST - 261
 - 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: 61oF Feels Like: 59oF
Humid: 48% Dew Pt: 41oF
Barom: 30.15 Wind Dir: ESE
Cond: N/A Wind Spd: 10 mph
Sunrise: 6:27 Sunset: 8:18
As reported at SYLVANIA, GA at 10:00 AM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Friday
Saturday
Sunday
Monday
Tuesday
High: 81°F
Low: 50°F
Precip: 0%		 High: 87°F
Low: 53°F
Precip: 0%		 High: 89°F
Low: 63°F
Precip: 24%		 High: 87°F
Low: 62°F
Precip: 0%		 High: 86°F
Low: 61°F
Precip: 40%
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


"When you do the common things in life in an uncommon way, you will command the attention of the world"

~ George Washington Carver


My Market Watch
Click Here to Customize
Commodities
@C6N 458'4 -9'0
@S6N 1181'4 -11'0
@W6N 638'6 -19'2
@O6N 360'6 -1'0
Stocks
MSFT 416.8600 7.4300
WMT 132.6250 0.1650
XOM 154.6950 2.9450
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6N)
Exchange:  CBOT
Last Trade:  458'4
Change:  -9'0
Bid:  458'4
Ask:  458'6
Today's High:  473'6
Today's Low:  458'4
Volume:  277,366
Open:  468'2
Settle:  467'4
Prev:  467'4
Contract High: 
Contract Low: 
Updated:  May-15-2026
9:10:00AM
Delay Time:  10 Minutes

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