Quote Ticker
  • CORN (Sep 26) 447'2 -0'2 7/15/26   11:23 PM CST
  • CORN (Dec 26) 469'4 0'0 7/15/26   11:23 PM CST
  • CORN (Mar 27) 483'4 -0'6 7/15/26   10:42 PM CST
  • CORN (May 27) 492'6 0'2 7/15/26   11:11 PM CST
  • CORN (Jul 27) 497'2 -0'2 7/15/26   10:58 PM CST
  • CORN (Sep 27) 485'2 0'6 7/15/26   8:15 PM CST
  • CORN (Dec 27) 490'6 0'2 7/15/26   11:10 PM CST
  • CORN (Mar 28) 501'0 0'0 7/15/26   7:06 PM CST
  • SOYBEANS (Aug 26) 1200'6 -1'4 7/15/26   11:17 PM CST
  • SOYBEANS (Sep 26) 1190'2 -2'0 7/15/26   11:00 PM CST
  • SOYBEANS (Nov 26) 1200'2 -1'4 7/15/26   11:23 PM CST
  • SOYBEANS (Jan 27) 1214'2 -1'4 7/15/26   11:17 PM CST
  • SOYBEANS (Mar 27) 1218'0 -1'4 7/15/26   11:14 PM CST
  • SOYBEANS (May 27) 1223'6 -1'2 7/15/26   11:23 PM CST
  • SOYBEANS (Jul 27) 1227'2 -3'4 7/15/26   9:57 PM CST
  • SOYBEANS (Aug 27) 1214'6 -1'4 7/15/26   8:38 PM CST
  • WHEAT (Sep 26) 677'0 -0'4 7/15/26   11:23 PM CST
  • WHEAT (Dec 26) 692'0 0'0 7/15/26   11:11 PM CST
  • WHEAT (Mar 27) 703'4 0'0 7/15/26   11:10 PM CST
  • WHEAT (May 27) 708'0 0'2 7/15/26   11:11 PM CST
  • WHEAT (Jul 27) 705'6 0'2 7/15/26   11:10 PM CST
  • WHEAT (Sep 27) 711'6 -0'2 7/15/26   10:10 PM CST
  • WHEAT (Dec 27) 724'2 0'0 7/15/26   11:10 PM CST
  • WHEAT (Mar 28) 732'0 0'2 7/15/26   11:10 PM CST
  • LIVE CATTLE (Aug 26) 230.325 - 1.300 7/15/26   1:04 PM CST
  • LIVE CATTLE (Oct 26) 226.250 - 1.650 7/15/26   1:04 PM CST
  • LIVE CATTLE (Dec 26) 225.825 - 1.750 7/15/26   1:04 PM CST
  • LIVE CATTLE (Feb 27) 226.500 - 2.025 7/15/26   1:04 PM CST
  • LIVE CATTLE (Apr 27) 226.625 - 2.100 7/15/26   1:04 PM CST
  • LIVE CATTLE (Jun 27) 220.125 - 2.275 7/15/26   1:03 PM CST
  • LIVE CATTLE (Aug 27) 216.925 - 2.450 7/15/26   1:00 PM CST
  • LIVE CATTLE (Oct 27) 215.875 - 2.625 7/15/26   1:00 PM CST
  • FEEDER CATTLE (Aug 26) 350.700 1.150 7/15/26   1:04 PM CST
  • FEEDER CATTLE (Sep 26) 344.950 - 0.475 7/15/26   1:04 PM CST
  • FEEDER CATTLE (Oct 26) 339.125 - 1.675 7/15/26   1:04 PM CST
  • FEEDER CATTLE (Nov 26) 334.675 - 2.275 7/15/26   1:04 PM CST
  • FEEDER CATTLE (Jan 27) 328.050 - 2.250 7/15/26   1:02 PM CST
  • FEEDER CATTLE (Mar 27) 324.600 - 2.275 7/15/26   1:00 PM CST
  • FEEDER CATTLE (Apr 27) 323.725 - 2.075 7/15/26   1:00 PM CST
  • FEEDER CATTLE (May 27) 322.625 - 1.975 7/15/26   1:00 PM CST
  • LEAN HOGS (Jul 26) 95.150 0.075 7/15/26   12:00 PM CST
  • LEAN HOGS (Aug 26) 100.350 1.875 7/15/26   1:04 PM CST
  • LEAN HOGS (Oct 26) 86.625 2.350 7/15/26   1:04 PM CST
  • LEAN HOGS (Dec 26) 77.350 2.550 7/15/26   1:04 PM CST
  • LEAN HOGS (Feb 27) 80.500 2.175 7/15/26   1:04 PM CST
  • LEAN HOGS (Apr 27) 85.150 1.950 7/15/26   1:04 PM CST
  • LEAN HOGS (May 27) 88.975 2.025 7/15/26   1:03 PM CST
  • LEAN HOGS (Jun 27) 97.125 1.750 7/15/26   1:04 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 26 446'6 448'4 446'2 447'2 -0'2 447'4 11:23P Chart for @C6U Options for @C6U
Dec 26 468'4 470'4 468'0 469'4 0'0 469'4 11:23P Chart for @C6Z Options for @C6Z
Mar 27 482'6 485'0 482'6 483'4 -0'6 484'2 11:23P Chart for @C7H Options for @C7H
May 27 491'4 493'4 491'4 492'6 0'2 492'4 11:23P Chart for @C7K Options for @C7K
Jul 27 496'4 498'0 496'2 497'2 -0'2 497'4 11:23P Chart for @C7N Options for @C7N
Sep 27 484'0 485'2 484'0 485'2 0'6 484'4 11:15P Chart for @C7U Options for @C7U
Dec 27 489'2 491'0 489'2 490'6 0'2 490'4 11:22P Chart for @C7Z Options for @C7Z
Mar 28 501'0 501'0 501'0 501'0 0'0 501'0 11:22P Chart for @C8H Options for @C8H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Aug 26 1202'0 1205'4 1197'6 1200'6 -1'4 1202'2 11:23P Chart for @S6Q Options for @S6Q
Sep 26 1191'4 1195'2 1187'4 1190'2 -2'0 1192'2 11:23P Chart for @S6U Options for @S6U
Nov 26 1200'4 1205'2 1196'6 1200'2 -1'4 1201'6 11:23P Chart for @S6X Options for @S6X
Jan 27 1213'6 1219'0 1211'0 1214'2 -1'4 1215'6 11:23P Chart for @S7F Options for @S7F
Mar 27 1218'0 1222'2 1215'0 1218'0 -1'4 1219'4 11:23P Chart for @S7H Options for @S7H
May 27 1223'2 1227'2 1220'6 1223'6 -1'2 1225'0 11:23P Chart for @S7K Options for @S7K
Jul 27 1229'0 1233'0 1227'0 1227'2 -3'4 1230'6 11:23P Chart for @S7N Options for @S7N
Aug 27 1218'0 1218'2 1214'6 1214'6 -1'4 1216'2 11:23P Chart for @S7Q Options for @S7Q
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 26 677'0 679'6 673'0 677'0 -0'4 677'4 11:23P Chart for @W6U Options for @W6U
Dec 26 691'6 694'2 688'0 692'0 0'0 692'0 11:23P Chart for @W6Z Options for @W6Z
Mar 27 702'4 705'6 699'6 703'4 0'0 703'4 11:23P Chart for @W7H Options for @W7H
May 27 705'4 709'4 704'6 708'0 0'2 707'6 11:23P Chart for @W7K Options for @W7K
Jul 27 703'0 706'4 702'0 705'6 0'2 705'4 11:23P Chart for @W7N Options for @W7N
Sep 27 710'6 712'6 709'4 711'6 -0'2 712'0 11:23P Chart for @W7U Options for @W7U
Dec 27 722'0 724'4 722'0 724'2 0'0 724'2 11:23P Chart for @W7Z Options for @W7Z
Mar 28 730'2 732'0 730'2 732'0 0'2 731'6 11:21P Chart for @W8H Options for @W8H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 26 231.425 232.100 229.250 230.325 - 1.300 230.125s 03:17P Chart for @LE6Q Options for @LE6Q
Oct 26 227.325 228.025 225.050 226.250 - 1.650 226.000s 01:05P Chart for @LE6V Options for @LE6V
Dec 26 227.200 227.650 224.650 225.825 - 1.750 225.550s 01:05P Chart for @LE6Z Options for @LE6Z
Feb 27 228.300 228.550 225.425 226.500 - 2.025 226.275s 01:05P Chart for @LE7G Options for @LE7G
Apr 27 228.900 228.950 225.875 226.625 - 2.100 226.675s 01:05P Chart for @LE7J Options for @LE7J
Jun 27 222.475 222.475 219.475 220.125 - 2.275 220.200s 02:30P Chart for @LE7M Options for @LE7M
Aug 27 218.550 218.950 216.800 216.925 - 2.450 216.900s 01:05P Chart for @LE7Q Options for @LE7Q
Oct 27 217.750 217.750 215.875 215.875 - 2.625 215.875s 01:05P Chart for @LE7V Options for @LE7V
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 26 349.300 351.350 347.475 350.700 1.150 349.950s 01:05P Chart for @GF6Q Options for @GF6Q
Sep 26 345.250 346.575 342.250 344.950 - 0.475 344.375s 01:05P Chart for @GF6U Options for @GF6U
Oct 26 340.800 341.725 337.050 339.125 - 1.675 338.850s 01:05P Chart for @GF6V Options for @GF6V
Nov 26 337.200 337.950 333.000 334.675 - 2.275 334.500s 01:05P Chart for @GF6X Options for @GF6X
Jan 27 331.125 331.125 326.625 328.050 - 2.250 328.175s 01:05P Chart for @GF7F Options for @GF7F
Mar 27 326.875 327.250 323.500 324.600 - 2.275 324.475s 01:05P Chart for @GF7H Options for @GF7H
Apr 27 324.750 325.975 322.875 323.725 - 2.075 323.725s 01:05P Chart for @GF7J Options for @GF7J
May 27 323.375 324.450 321.075 322.625 - 1.975 322.125s 01:05P Chart for @GF7K Options for @GF7K
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jul 26 95.175 95.300 95.100 95.150 0.075 95.175s 01:05P Chart for @HE6N Options for @HE6N
Aug 26 98.575 100.450 98.350 100.350 1.875 100.325s 02:30P Chart for @HE6Q Options for @HE6Q
Oct 26 84.575 86.850 84.450 86.625 2.350 86.725s 01:05P Chart for @HE6V Options for @HE6V
Dec 26 75.075 77.450 74.950 77.350 2.550 77.375s 03:17P Chart for @HE6Z Options for @HE6Z
Feb 27 78.700 80.625 78.500 80.500 2.175 80.500s 01:05P Chart for @HE7G Options for @HE7G
Apr 27 83.150 85.250 83.150 85.150 1.950 85.125s 01:05P Chart for @HE7J Options for @HE7J
May 27 87.375 89.000 87.375 88.975 2.025 89.000s 01:05P Chart for @HE7K Options for @HE7K
Jun 27 95.075 97.175 95.000 97.125 1.750 97.125s 01:05P Chart for @HE7M Options for @HE7M
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 23872 07/15/2026   11:10 AM CST 26
 - 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: 74oF Feels Like: 76oF
Humid: 100% Dew Pt: 74oF
Barom: 30.08 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 6:30 Sunset: 8:34
As reported at SYLVANIA, GA at 12:00 AM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Thursday
Friday
Saturday
Sunday
Monday
High: 91°F
Low: 70°F
Precip: 40%		 High: 93°F
Low: 72°F
Precip: 40%		 High: 91°F
Low: 72°F
Precip: 45%		 High: 89°F
Low: 71°F
Precip: 51%		 High: 90°F
Low: 71°F
Precip: 44%
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


"The sages do not consider that making no mistakes is a blessing. They believe, rather, that the great virtue of man lies in his ability to correct his mistakes and continually make a new man of himself."

~ Wang Yang-Ming


My Market Watch
Click Here to Customize
Commodities
@C6U 447'2 -0'2
@S6Q 1200'6 -1'4
@W6U 677'0 -0'4
@O6U 357'0 2'2
Stocks
MSFT 395.6300 10.7000
WMT 112.5300 - 1.1700
XOM 144.5100 - 0.5800
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:  CBOT
Last Trade:  447'2
Change:  -0'2
Bid:  447'0
Ask:  447'2
Today's High:  448'4
Today's Low:  446'2
Volume:  153,312
Open:  446'6
Settle:  447'4
Prev:  447'4
Contract High: 
Contract Low: 
Updated:  Jul-15-2026
11:23:00PM
Delay Time:  10 Minutes

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