Quote Ticker
  • CORN (Jul 26) 458'0 -5'2 5/25/26   11:02 PM CST
  • CORN (Sep 26) 465'2 -4'4 5/25/26   10:51 PM CST
  • CORN (Dec 26) 482'4 -4'0 5/25/26   11:02 PM CST
  • CORN (Mar 27) 497'0 -3'6 5/25/26   10:49 PM CST
  • CORN (May 27) 504'0 -4'0 5/25/26   10:55 PM CST
  • CORN (Jul 27) 507'6 -4'0 5/25/26   10:42 PM CST
  • CORN (Sep 27) 489'4 -3'6 5/25/26   10:24 PM CST
  • CORN (Dec 27) 493'2 -4'0 5/25/26   9:15 PM CST
  • SOYBEANS (Jul 26) 1188'4 -8'0 5/25/26   11:01 PM CST
  • SOYBEANS (Aug 26) 1188'0 -7'0 5/25/26   10:56 PM CST
  • SOYBEANS (Sep 26) 1174'2 -6'0 5/25/26   10:56 PM CST
  • SOYBEANS (Nov 26) 1183'0 -4'6 5/25/26   10:54 PM CST
  • SOYBEANS (Jan 27) 1195'4 -4'2 5/25/26   10:56 PM CST
  • SOYBEANS (Mar 27) 1195'0 -3'2 5/25/26   10:56 PM CST
  • SOYBEANS (May 27) 1198'0 -2'4 5/25/26   10:44 PM CST
  • SOYBEANS (Jul 27) 1203'6 -2'0 5/25/26   9:38 PM CST
  • WHEAT (Jul 26) 637'4 -8'6 5/25/26   11:01 PM CST
  • WHEAT (Sep 26) 651'0 -8'2 5/25/26   11:01 PM CST
  • WHEAT (Dec 26) 671'2 -7'6 5/25/26   11:01 PM CST
  • WHEAT (Mar 27) 687'4 -7'4 5/25/26   11:01 PM CST
  • WHEAT (May 27) 696'6 -6'2 5/25/26   10:24 PM CST
  • WHEAT (Jul 27) 697'4 -7'0 5/25/26   10:54 PM CST
  • WHEAT (Sep 27) 706'4 -4'2 5/25/26   7:05 PM CST
  • WHEAT (Dec 27) 721'6 0'0 5/22/26   1:15 PM CST
  • LIVE CATTLE (Jun 26) 249.350 0.150 5/22/26   1:04 PM CST
  • LIVE CATTLE (Aug 26) 239.375 0.250 5/22/26   1:04 PM CST
  • LIVE CATTLE (Oct 26) 230.775 - 0.225 5/22/26   1:04 PM CST
  • LIVE CATTLE (Dec 26) 230.250 - 0.325 5/22/26   1:04 PM CST
  • LIVE CATTLE (Feb 27) 231.025 - 0.425 5/22/26   1:04 PM CST
  • LIVE CATTLE (Apr 27) 230.975 - 0.575 5/22/26   1:04 PM CST
  • LIVE CATTLE (Jun 27) 224.650 - 0.825 5/22/26   1:00 PM CST
  • LIVE CATTLE (Aug 27) 222.500 - 0.950 5/22/26   1:00 PM CST
  • FEEDER CATTLE (Aug 26) 350.175 - 6.675 5/22/26   1:04 PM CST
  • FEEDER CATTLE (Sep 26) 347.150 - 6.475 5/22/26   1:04 PM CST
  • FEEDER CATTLE (Oct 26) 343.800 - 6.000 5/22/26   1:04 PM CST
  • FEEDER CATTLE (Nov 26) 340.300 - 5.575 5/22/26   1:01 PM CST
  • FEEDER CATTLE (Jan 27) 334.100 - 5.500 5/22/26   1:00 PM CST
  • FEEDER CATTLE (Mar 27) 329.750 - 5.225 5/22/26   1:00 PM CST
  • FEEDER CATTLE (Apr 27) 328.725 - 4.725 5/22/26   1:00 PM CST
  • FEEDER CATTLE (May 27) 327.000 - 4.425 5/22/26   1:00 PM CST
  • LEAN HOGS (Jun 26) 95.850 0.625 5/22/26   1:04 PM CST
  • LEAN HOGS (Jul 26) 100.400 0.375 5/22/26   1:04 PM CST
  • LEAN HOGS (Aug 26) 100.100 - 0.150 5/22/26   1:04 PM CST
  • LEAN HOGS (Oct 26) 87.075 -0.275 5/22/26   1:04 PM CST
  • LEAN HOGS (Dec 26) 79.875 -0.375 5/22/26   1:04 PM CST
  • LEAN HOGS (Feb 27) 82.750 -0.475 5/22/26   1:04 PM CST
  • LEAN HOGS (Apr 27) 86.650 -0.500 5/22/26   1:04 PM CST
  • LEAN HOGS (May 27) 90.200 -0.500 5/22/26   1:00 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 26 458'2 461'4 457'0 458'0 -5'2 463'2 11:02P Chart for @C6N Options for @C6N
Sep 26 465'0 468'0 463'2 465'2 -4'4 469'6 11:02P Chart for @C6U Options for @C6U
Dec 26 480'6 484'6 480'0 482'4 -4'0 486'4 11:02P Chart for @C6Z Options for @C6Z
Mar 27 495'6 498'6 494'2 497'0 -3'6 500'6 11:02P Chart for @C7H Options for @C7H
May 27 502'2 506'0 501'4 504'0 -4'0 508'0 11:02P Chart for @C7K Options for @C7K
Jul 27 506'6 509'4 505'4 507'6 -4'0 511'6 11:02P Chart for @C7N Options for @C7N
Sep 27 488'4 491'2 488'4 489'4 -3'6 493'2 11:01P Chart for @C7U Options for @C7U
Dec 27 493'4 495'4 491'6 493'2 -4'0 497'2 11:02P Chart for @C7Z Options for @C7Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 26 1192'0 1192'0 1185'0 1188'4 -8'0 1196'4 11:01P Chart for @S6N Options for @S6N
Aug 26 1190'0 1190'2 1184'4 1188'0 -7'0 1195'0 11:01P Chart for @S6Q Options for @S6Q
Sep 26 1176'0 1176'2 1170'4 1174'2 -6'0 1180'2 11:02P Chart for @S6U Options for @S6U
Nov 26 1184'0 1185'0 1178'6 1183'0 -4'6 1187'6 11:02P Chart for @S6X Options for @S6X
Jan 27 1196'4 1197'2 1191'2 1195'4 -4'2 1199'6 11:01P Chart for @S7F Options for @S7F
Mar 27 1195'4 1196'2 1190'4 1195'0 -3'2 1198'2 11:02P Chart for @S7H Options for @S7H
May 27 1196'6 1199'0 1193'6 1198'0 -2'4 1200'4 11:02P Chart for @S7K Options for @S7K
Jul 27 1200'4 1204'0 1199'0 1203'6 -2'0 1205'6 11:02P Chart for @S7N Options for @S7N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 26 640'0 641'0 636'2 637'4 -8'6 646'2 11:02P Chart for @W6N Options for @W6N
Sep 26 653'4 654'4 649'6 651'0 -8'2 659'2 11:01P Chart for @W6U Options for @W6U
Dec 26 673'0 674'4 670'0 671'2 -7'6 679'0 11:02P Chart for @W6Z Options for @W6Z
Mar 27 688'6 691'0 686'2 687'4 -7'4 695'0 11:02P Chart for @W7H Options for @W7H
May 27 695'4 699'0 694'4 696'6 -6'2 703'0 11:01P Chart for @W7K Options for @W7K
Jul 27 700'6 700'6 696'0 697'4 -7'0 704'4 11:01P Chart for @W7N Options for @W7N
Sep 27 707'6 707'6 704'0 706'4 -4'2 710'6 11:01P Chart for @W7U Options for @W7U
Dec 27 721'6 0'0 722'2 11:01P Chart for @W7Z Options for @W7Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 26 249.425 250.575 247.475 249.350 0.150 249.300s 05/24 Chart for @LE6M Options for @LE6M
Aug 26 239.350 240.975 236.825 239.375 0.250 239.600s 05/24 Chart for @LE6Q Options for @LE6Q
Oct 26 230.975 232.050 227.575 230.775 - 0.225 230.725s 05/24 Chart for @LE6V Options for @LE6V
Dec 26 230.025 231.575 227.000 230.250 - 0.325 230.100s 05/24 Chart for @LE6Z Options for @LE6Z
Feb 27 231.000 232.475 227.975 231.025 - 0.425 230.900s 05/24 Chart for @LE7G Options for @LE7G
Apr 27 230.950 232.375 228.025 230.975 - 0.575 230.750s 05/24 Chart for @LE7J Options for @LE7J
Jun 27 225.850 226.000 222.500 224.650 - 0.825 224.775s 05/24 Chart for @LE7M Options for @LE7M
Aug 27 223.075 223.475 220.125 222.500 - 0.950 222.125s 05/22 Chart for @LE7Q Options for @LE7Q
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 26 353.775 355.500 344.275 350.175 - 6.675 349.850s 05/24 Chart for @GF6Q Options for @GF6Q
Sep 26 350.800 352.625 341.200 347.150 - 6.475 346.900s 05/24 Chart for @GF6U Options for @GF6U
Oct 26 347.000 349.225 337.900 343.800 - 6.000 343.625s 05/24 Chart for @GF6V Options for @GF6V
Nov 26 343.825 345.675 334.425 340.300 - 5.575 340.200s 05/24 Chart for @GF6X Options for @GF6X
Jan 27 336.825 339.500 328.850 334.100 - 5.500 333.950s 05/22 Chart for @GF7F Options for @GF7F
Mar 27 334.200 334.800 325.025 329.750 - 5.225 329.950s 05/22 Chart for @GF7H Options for @GF7H
Apr 27 332.500 332.825 323.550 328.725 - 4.725 328.375s 05/22 Chart for @GF7J Options for @GF7J
May 27 331.425 331.425 326.000 327.000 - 4.425 327.000s 05/22 Chart for @GF7K Options for @GF7K
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jun 26 95.600 95.850 94.975 95.850 0.625 95.750s 05/24 Chart for @HE6M Options for @HE6M
Jul 26 100.425 100.500 99.350 100.400 0.375 100.400s 05/24 Chart for @HE6N Options for @HE6N
Aug 26 100.475 100.600 99.225 100.100 - 0.150 100.075s 05/24 Chart for @HE6Q Options for @HE6Q
Oct 26 87.500 87.600 86.425 87.075 -0.275 87.125s 05/24 Chart for @HE6V Options for @HE6V
Dec 26 80.275 80.300 79.250 79.875 -0.375 79.850s 05/24 Chart for @HE6Z Options for @HE6Z
Feb 27 82.900 83.100 82.050 82.750 -0.475 82.700s 05/24 Chart for @HE7G Options for @HE7G
Apr 27 86.875 86.875 85.850 86.650 -0.500 86.575s 05/24 Chart for @HE7J Options for @HE7J
May 27 90.200 -0.500 89.700s 05/22 Chart for @HE7K Options for @HE7K
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 23225 05/22/2026   11:10 AM CST 98
 - 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: 30.1 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 6:21 Sunset: 8:25
As reported at SYLVANIA, GA at 11:00 PM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Tuesday
Wednesday
Thursday
Friday
Saturday
High: 86°F
Low: 69°F
Precip: 41%		 High: 86°F
Low: 68°F
Precip: 51%		 High: 88°F
Low: 68°F
Precip: 52%		 High: 83°F
Low: 67°F
Precip: 71%		 High: 77°F
Low: 65°F
Precip: 71%
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


"I have a spelling checker
It came with my PC;
It plainly marks four my revue
Mistakes I cannot sea.
I've run this poem threw it,
I'm sure your pleased too no,
Its letter perfect in it's weigh,
My checker tolled me sew."

~ Janet Minor


My Market Watch
Click Here to Customize
Commodities
@C6N 458'0 -5'2
@S6N 1188'4 -8'0
@W6N 637'4 -8'6
@O6N 371'6 5'6
Stocks
MSFT 418.5700 - 0.5200
WMT 120.2700 - 1.0700
XOM 154.9200 - 0.3700
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6N)
Exchange:  CBOT
Last Trade:  458'0
Change:  -5'2
Bid:  458'0
Ask:  458'2
Today's High:  461'4
Today's Low:  457'0
Volume:  162,835
Open:  458'2
Settle:  463'2
Prev:  463'2
Contract High: 
Contract Low: 
Updated:  May-25-2026
11:00:00PM
Delay Time:  10 Minutes

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