Quote Ticker
  • CORN (Sep 26) 461'6 9'2 7/22/26   1:19 PM CST
  • CORN (Dec 26) 484'2 9'4 7/22/26   1:19 PM CST
  • CORN (Mar 27) 500'0 9'2 7/22/26   1:19 PM CST
  • CORN (May 27) 508'2 9'0 7/22/26   1:19 PM CST
  • CORN (Jul 27) 512'0 8'2 7/22/26   1:19 PM CST
  • CORN (Sep 27) 493'4 4'4 7/22/26   1:16 PM CST
  • CORN (Dec 27) 498'2 3'2 7/22/26   1:19 PM CST
  • CORN (Mar 28) 509'0 3'0 7/22/26   1:15 PM CST
  • SOYBEANS (Aug 26) 1232'6 13'4 7/22/26   1:19 PM CST
  • SOYBEANS (Sep 26) 1225'6 15'4 7/22/26   1:19 PM CST
  • SOYBEANS (Nov 26) 1238'2 16'2 7/22/26   1:19 PM CST
  • SOYBEANS (Jan 27) 1252'0 16'0 7/22/26   1:19 PM CST
  • SOYBEANS (Mar 27) 1252'6 14'6 7/22/26   1:19 PM CST
  • SOYBEANS (May 27) 1256'2 13'4 7/22/26   1:19 PM CST
  • SOYBEANS (Jul 27) 1259'6 12'6 7/22/26   1:19 PM CST
  • SOYBEANS (Aug 27) 1242'4 11'6 7/22/26   1:15 PM CST
  • WHEAT (Sep 26) 706'2 27'6 7/22/26   1:19 PM CST
  • WHEAT (Dec 26) 723'2 26'6 7/22/26   1:19 PM CST
  • WHEAT (Mar 27) 738'2 26'2 7/22/26   1:19 PM CST
  • WHEAT (May 27) 744'0 24'6 7/22/26   1:19 PM CST
  • WHEAT (Jul 27) 739'0 21'2 7/22/26   1:19 PM CST
  • WHEAT (Sep 27) 742'0 18'0 7/22/26   1:19 PM CST
  • WHEAT (Dec 27) 750'2 15'0 7/22/26   1:17 PM CST
  • WHEAT (Mar 28) 755'0 12'6 7/22/26   1:15 PM CST
  • LIVE CATTLE (Aug 26) 223.350 - 3.475 7/22/26   1:04 PM CST
  • LIVE CATTLE (Oct 26) 219.200 - 4.025 7/22/26   1:04 PM CST
  • LIVE CATTLE (Dec 26) 218.700 - 4.100 7/22/26   1:04 PM CST
  • LIVE CATTLE (Feb 27) 219.750 - 3.975 7/22/26   1:04 PM CST
  • LIVE CATTLE (Apr 27) 221.450 - 3.625 7/22/26   1:04 PM CST
  • LIVE CATTLE (Jun 27) 215.875 - 3.550 7/22/26   1:04 PM CST
  • LIVE CATTLE (Aug 27) 213.600 - 3.425 7/22/26   1:04 PM CST
  • LIVE CATTLE (Oct 27) 213.300 - 3.075 7/22/26   1:04 PM CST
  • FEEDER CATTLE (Aug 26) 341.200 - 8.375 7/22/26   1:04 PM CST
  • FEEDER CATTLE (Sep 26) 336.150 - 8.775 7/22/26   1:04 PM CST
  • FEEDER CATTLE (Oct 26) 329.775 - 9.725 7/22/26   1:04 PM CST
  • FEEDER CATTLE (Nov 26) 325.550 - 9.625 7/22/26   1:04 PM CST
  • FEEDER CATTLE (Jan 27) 319.575 - 9.075 7/22/26   1:00 PM CST
  • FEEDER CATTLE (Mar 27) 316.650 - 8.700 7/22/26   1:00 PM CST
  • FEEDER CATTLE (Apr 27) 316.650 - 8.100 7/22/26   1:00 PM CST
  • FEEDER CATTLE (May 27) 316.025 - 7.925 7/22/26   1:00 PM CST
  • LEAN HOGS (Aug 26) 101.400 - 0.050 7/22/26   1:04 PM CST
  • LEAN HOGS (Oct 26) 88.325 0.225 7/22/26   1:04 PM CST
  • LEAN HOGS (Dec 26) 79.700 0.575 7/22/26   1:04 PM CST
  • LEAN HOGS (Feb 27) 83.050 0.750 7/22/26   1:04 PM CST
  • LEAN HOGS (Apr 27) 87.475 0.725 7/22/26   1:04 PM CST
  • LEAN HOGS (May 27) 90.825 0.550 7/22/26   1:00 PM CST
  • LEAN HOGS (Jun 27) 98.775 0.675 7/22/26   1:02 PM CST
  • LEAN HOGS (Jul 27) 99.050 0.550 7/22/26   1:03 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 26 452'2 463'0 452'0 461'6 9'2 462'0s 02:52P Chart for @C6U Options for @C6U
Dec 26 475'0 486'4 474'6 484'2 9'4 484'6s 02:50P Chart for @C6Z Options for @C6Z
Mar 27 490'2 501'6 490'2 500'0 9'2 500'2s 02:30P Chart for @C7H Options for @C7H
May 27 499'4 510'0 499'0 508'2 9'0 508'6s 02:31P Chart for @C7K Options for @C7K
Jul 27 504'2 513'4 503'4 512'0 8'2 512'4s 02:51P Chart for @C7N Options for @C7N
Sep 27 487'2 494'4 487'2 493'4 4'4 494'0s 02:30P Chart for @C7U Options for @C7U
Dec 27 494'2 499'2 494'2 498'2 3'2 498'4s 02:48P Chart for @C7Z Options for @C7Z
Mar 28 506'4 509'4 506'0 509'0 3'0 509'2s 01:30P Chart for @C8H Options for @C8H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Aug 26 1219'0 1238'0 1216'4 1232'6 13'4 1233'0s 02:38P Chart for @S6Q Options for @S6Q
Sep 26 1209'6 1227'6 1206'2 1225'6 15'4 1226'0s 01:20P Chart for @S6U Options for @S6U
Nov 26 1222'4 1240'6 1217'6 1238'2 16'2 1239'0s 02:49P Chart for @S6X Options for @S6X
Jan 27 1236'2 1254'2 1231'6 1252'0 16'0 1252'6s 02:30P Chart for @S7F Options for @S7F
Mar 27 1238'2 1254'4 1234'0 1252'6 14'6 1253'4s 02:30P Chart for @S7H Options for @S7H
May 27 1242'2 1257'2 1239'0 1256'2 13'4 1256'6s 02:30P Chart for @S7K Options for @S7K
Jul 27 1245'4 1261'0 1244'2 1259'6 12'6 1260'6s 01:30P Chart for @S7N Options for @S7N
Aug 27 1233'0 1243'0 1228'0 1242'4 11'6 1243'0s 01:20P Chart for @S7Q Options for @S7Q
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 26 678'4 708'2 678'0 706'2 27'6 705'6s 02:51P Chart for @W6U Options for @W6U
Dec 26 696'0 725'0 695'2 723'2 26'6 722'6s 02:31P Chart for @W6Z Options for @W6Z
Mar 27 711'6 739'6 711'0 738'2 26'2 737'6s 02:30P Chart for @W7H Options for @W7H
May 27 719'6 745'0 717'6 744'0 24'6 743'4s 02:47P Chart for @W7K Options for @W7K
Jul 27 717'0 739'4 716'6 739'0 21'2 738'6s 02:50P Chart for @W7N Options for @W7N
Sep 27 724'0 742'2 722'6 742'0 18'0 742'0s 02:32P Chart for @W7U Options for @W7U
Dec 27 735'2 751'2 734'0 750'2 15'0 750'2s 01:20P Chart for @W7Z Options for @W7Z
Mar 28 748'0 755'0 747'0 755'0 12'6 755'0s 01:20P Chart for @W8H Options for @W8H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 26 226.000 226.050 223.000 223.350 - 3.475 223.200s 02:42P Chart for @LE6Q Options for @LE6Q
Oct 26 222.500 222.550 218.825 219.200 - 4.025 219.200s 01:05P Chart for @LE6V Options for @LE6V
Dec 26 222.025 222.175 218.500 218.700 - 4.100 218.800s 01:05P Chart for @LE6Z Options for @LE6Z
Feb 27 223.075 223.075 219.525 219.750 - 3.975 219.900s 01:05P Chart for @LE7G Options for @LE7G
Apr 27 224.425 224.425 221.050 221.450 - 3.625 221.525s 01:05P Chart for @LE7J Options for @LE7J
Jun 27 218.150 218.425 215.375 215.875 - 3.550 215.825s 01:05P Chart for @LE7M Options for @LE7M
Aug 27 215.650 215.650 213.000 213.600 - 3.425 213.275s 01:05P Chart for @LE7Q Options for @LE7Q
Oct 27 215.175 215.200 213.300 213.300 - 3.075 213.100s 01:05P Chart for @LE7V Options for @LE7V
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 26 348.075 348.075 340.500 341.200 - 8.375 341.175s 01:05P Chart for @GF6Q Options for @GF6Q
Sep 26 344.000 344.000 335.000 336.150 - 8.775 336.200s 01:05P Chart for @GF6U Options for @GF6U
Oct 26 338.350 338.350 329.025 329.775 - 9.725 329.850s 01:05P Chart for @GF6V Options for @GF6V
Nov 26 333.250 333.250 325.050 325.550 - 9.625 325.600s 01:05P Chart for @GF6X Options for @GF6X
Jan 27 325.825 326.100 319.325 319.575 - 9.075 319.700s 02:30P Chart for @GF7F Options for @GF7F
Mar 27 321.200 322.250 316.350 316.650 - 8.700 316.650s 01:05P Chart for @GF7H Options for @GF7H
Apr 27 322.100 322.100 316.200 316.650 - 8.100 316.600s 01:05P Chart for @GF7J Options for @GF7J
May 27 320.875 320.875 316.025 316.025 - 7.925 316.025s 01:05P Chart for @GF7K Options for @GF7K
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Aug 26 102.125 102.250 101.275 101.400 - 0.050 101.450s 02:30P Chart for @HE6Q Options for @HE6Q
Oct 26 88.575 89.000 88.100 88.325 0.225 88.350s 01:05P Chart for @HE6V Options for @HE6V
Dec 26 79.575 80.300 79.550 79.700 0.575 79.825s 02:38P Chart for @HE6Z Options for @HE6Z
Feb 27 82.650 83.425 82.650 83.050 0.750 83.225s 01:05P Chart for @HE7G Options for @HE7G
Apr 27 87.000 87.800 86.925 87.475 0.725 87.625s 01:05P Chart for @HE7J Options for @HE7J
May 27 90.675 90.825 90.675 90.825 0.550 90.825s 01:05P Chart for @HE7K Options for @HE7K
Jun 27 98.275 99.000 98.175 98.775 0.675 98.850s 01:05P Chart for @HE7M Options for @HE7M
Jul 27 98.675 99.225 98.675 99.050 0.550 99.175s 01:05P Chart for @HE7N Options for @HE7N
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 23901 07/22/2026   10:28 AM CST 11
 - 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: 90oF Feels Like: 94oF
Humid: 50% Dew Pt: 69oF
Barom: 30 Wind Dir: SW
Cond: N/A Wind Spd: 10 mph
Sunrise: 6:34 Sunset: 8:31
As reported at SYLVANIA, GA at 3:00 PM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Wednesday
Thursday
Friday
Saturday
Sunday
High: 94°F
Low: 71°F
Precip: 0%		 High: 95°F
Low: 71°F
Precip: 0%		 High: 92°F
Low: 74°F
Precip: 58%		 High: 87°F
Low: 73°F
Precip: 62%		 High: 91°F
Low: 70°F
Precip: 42%
View complete Local Weather

Calendar
< July 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


"Energy and persistence conquer all thing."

~ Benjamin Franklin,  (1706 - 1790)


My Market Watch
Click Here to Customize
Commodities
@C6U 461'6 9'2
@S6Q 1232'6 13'4
@W6U 706'2 27'6
@O6U 339'0 5'4
Stocks
MSFT 388.8000 - 8.9500
WMT 109.3050 - 1.0850
XOM 154.4650 2.7550
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:  CBOT
Last Trade:  461'6
Change:  9'2
Bid:  461'0
Ask:  461'0
Today's High:  463'0
Today's Low:  452'0
Volume:  136,616
Open:  452'2
Settle:  462'0s
Prev:  452'6
Contract High: 
Contract Low: 
Updated:  Jul-22-2026
1:19:00PM
Delay Time:  10 Minutes

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