Quote Ticker
  • CORN (May 26) 443'4 -5'4 4/8/26   1:45 AM CST
  • CORN (Jul 26) 454'0 -6'0 4/8/26   1:45 AM CST
  • CORN (Sep 26) 457'6 -6'2 4/8/26   1:40 AM CST
  • CORN (Dec 26) 471'0 -7'0 4/8/26   1:43 AM CST
  • CORN (Mar 27) 482'6 -7'2 4/8/26   1:42 AM CST
  • CORN (May 27) 490'6 -6'4 4/8/26   12:30 AM CST
  • CORN (Jul 27) 495'0 -6'2 4/7/26   11:49 PM CST
  • CORN (Sep 27) 480'0 -5'6 4/8/26   1:39 AM CST
  • SOYBEANS (May 26) 1156'0 -2'2 4/8/26   1:45 AM CST
  • SOYBEANS (Jul 26) 1172'0 -2'4 4/8/26   1:45 AM CST
  • SOYBEANS (Aug 26) 1167'2 -3'2 4/8/26   1:44 AM CST
  • SOYBEANS (Sep 26) 1147'0 -3'6 4/8/26   1:41 AM CST
  • SOYBEANS (Nov 26) 1147'2 -3'6 4/8/26   1:44 AM CST
  • SOYBEANS (Jan 27) 1156'4 -4'2 4/8/26   1:41 AM CST
  • SOYBEANS (Mar 27) 1151'6 -4'2 4/8/26   1:41 AM CST
  • SOYBEANS (May 27) 1153'2 -5'4 4/8/26   1:21 AM CST
  • WHEAT (May 26) 578'6 -19'2 4/8/26   1:46 AM CST
  • WHEAT (Jul 26) 589'4 -18'6 4/8/26   1:45 AM CST
  • WHEAT (Sep 26) 602'4 -18'6 4/8/26   1:43 AM CST
  • WHEAT (Dec 26) 621'0 -17'6 4/8/26   1:45 AM CST
  • WHEAT (Mar 27) 636'0 -17'4 4/8/26   1:39 AM CST
  • WHEAT (May 27) 643'2 -17'4 4/8/26   1:21 AM CST
  • WHEAT (Jul 27) 640'0 -17'0 4/8/26   1:21 AM CST
  • WHEAT (Sep 27) 656'6 0'0 4/7/26   1:15 PM CST
  • LIVE CATTLE (Apr 26) 248.000 0.175 4/7/26   1:04 PM CST
  • LIVE CATTLE (Jun 26) 245.550 - 1.225 4/7/26   1:04 PM CST
  • LIVE CATTLE (Aug 26) 242.125 - 0.500 4/7/26   1:04 PM CST
  • LIVE CATTLE (Oct 26) 237.425 - 0.500 4/7/26   1:04 PM CST
  • LIVE CATTLE (Dec 26) 236.375 - 0.825 4/7/26   1:04 PM CST
  • LIVE CATTLE (Feb 27) 236.175 - 0.900 4/7/26   1:04 PM CST
  • LIVE CATTLE (Apr 27) 235.725 - 0.875 4/7/26   1:04 PM CST
  • LIVE CATTLE (Jun 27) 229.100 - 1.025 4/7/26   1:04 PM CST
  • FEEDER CATTLE (Apr 26) 368.550 - 3.125 4/7/26   1:04 PM CST
  • FEEDER CATTLE (May 26) 366.425 - 3.725 4/7/26   1:04 PM CST
  • FEEDER CATTLE (Aug 26) 365.950 - 3.775 4/7/26   1:04 PM CST
  • FEEDER CATTLE (Sep 26) 363.975 - 3.725 4/7/26   1:04 PM CST
  • FEEDER CATTLE (Oct 26) 361.425 - 3.575 4/7/26   1:04 PM CST
  • FEEDER CATTLE (Nov 26) 358.250 - 3.525 4/7/26   1:04 PM CST
  • FEEDER CATTLE (Jan 27) 351.225 - 3.550 4/7/26   1:04 PM CST
  • FEEDER CATTLE (Mar 27) 347.000 - 3.500 4/7/26   1:00 PM CST
  • LEAN HOGS (Apr 26) 90.775 0.300 4/7/26   1:04 PM CST
  • LEAN HOGS (May 26) 98.500 -0.375 4/7/26   1:03 PM CST
  • LEAN HOGS (Jun 26) 107.075 - 0.650 4/7/26   1:04 PM CST
  • LEAN HOGS (Jul 26) 109.900 - 0.150 4/7/26   1:04 PM CST
  • LEAN HOGS (Aug 26) 109.450 4/7/26   1:04 PM CST
  • LEAN HOGS (Oct 26) 93.475 0.325 4/7/26   1:04 PM CST
  • LEAN HOGS (Dec 26) 85.025 0.350 4/7/26   1:04 PM CST
  • LEAN HOGS (Feb 27) 87.275 0.300 4/7/26   1:03 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 26 447'0 447'2 442'2 443'4 -5'4 449'0 01:46A Chart for @C6K Options for @C6K
Jul 26 457'6 458'0 452'6 454'0 -6'0 460'0 01:46A Chart for @C6N Options for @C6N
Sep 26 462'2 462'2 456'2 457'6 -6'2 464'0 01:46A Chart for @C6U Options for @C6U
Dec 26 476'0 476'2 469'4 471'0 -7'0 478'0 01:46A Chart for @C6Z Options for @C6Z
Mar 27 488'0 488'2 481'6 482'6 -7'2 490'0 01:46A Chart for @C7H Options for @C7H
May 27 495'2 495'2 488'6 490'6 -6'4 497'2 01:46A Chart for @C7K Options for @C7K
Jul 27 498'0 498'6 493'0 495'0 -6'2 501'2 01:46A Chart for @C7N Options for @C7N
Sep 27 484'6 484'6 479'4 480'0 -5'6 485'6 01:45A Chart for @C7U Options for @C7U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 26 1152'0 1157'6 1140'4 1156'0 -2'2 1158'2 01:46A Chart for @S6K Options for @S6K
Jul 26 1165'0 1174'2 1156'6 1172'0 -2'4 1174'4 01:46A Chart for @S6N Options for @S6N
Aug 26 1165'0 1169'0 1153'4 1167'2 -3'2 1170'4 01:46A Chart for @S6Q Options for @S6Q
Sep 26 1141'0 1149'2 1134'4 1147'0 -3'6 1150'6 01:46A Chart for @S6U Options for @S6U
Nov 26 1141'0 1149'6 1135'0 1147'2 -3'6 1151'0 01:46A Chart for @S6X Options for @S6X
Jan 27 1154'0 1159'4 1145'0 1156'4 -4'2 1160'6 01:46A Chart for @S7F Options for @S7F
Mar 27 1148'0 1154'0 1141'6 1151'6 -4'2 1156'0 01:46A Chart for @S7H Options for @S7H
May 27 1155'0 1156'0 1144'4 1153'2 -5'4 1158'6 01:46A Chart for @S7K Options for @S7K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 26 589'0 589'0 578'2 578'6 -19'2 598'0 01:46A Chart for @W6K Options for @W6K
Jul 26 599'0 600'0 589'0 589'4 -18'6 608'2 01:46A Chart for @W6N Options for @W6N
Sep 26 612'6 612'6 602'2 602'4 -18'6 621'2 01:47A Chart for @W6U Options for @W6U
Dec 26 635'0 635'0 620'2 621'0 -17'6 638'6 01:47A Chart for @W6Z Options for @W6Z
Mar 27 639'4 640'6 635'2 636'0 -17'4 653'4 01:46A Chart for @W7H Options for @W7H
May 27 645'2 645'2 643'2 643'2 -17'4 660'6 01:46A Chart for @W7K Options for @W7K
Jul 27 640'0 640'0 640'0 640'0 -17'0 657'0 01:46A Chart for @W7N Options for @W7N
Sep 27 656'6 0'0 662'6 01:46A Chart for @W7U Options for @W7U
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 26 247.750 249.000 247.750 248.000 0.175 248.200s 04/07 Chart for @LE6J Options for @LE6J
Jun 26 246.450 247.600 245.375 245.550 - 1.225 245.800s 04/07 Chart for @LE6M Options for @LE6M
Aug 26 242.250 243.150 241.150 242.125 - 0.500 242.375s 04/07 Chart for @LE6Q Options for @LE6Q
Oct 26 237.600 238.125 236.350 237.425 - 0.500 237.625s 04/07 Chart for @LE6V Options for @LE6V
Dec 26 237.000 237.425 235.600 236.375 - 0.825 236.700s 04/07 Chart for @LE6Z Options for @LE6Z
Feb 27 237.125 237.225 235.500 236.175 - 0.900 236.500s 04/07 Chart for @LE7G Options for @LE7G
Apr 27 236.800 236.800 235.050 235.725 - 0.875 236.000s 04/07 Chart for @LE7J Options for @LE7J
Jun 27 230.025 230.250 228.575 229.100 - 1.025 229.450s 04/07 Chart for @LE7M Options for @LE7M
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 26 371.500 372.025 367.875 368.550 - 3.125 368.900s 04/07 Chart for @GF6J Options for @GF6J
May 26 369.850 370.750 366.050 366.425 - 3.725 366.625s 04/07 Chart for @GF6K Options for @GF6K
Aug 26 368.250 370.275 365.500 365.950 - 3.775 366.050s 04/07 Chart for @GF6Q Options for @GF6Q
Sep 26 366.025 368.000 363.700 363.975 - 3.725 364.125s 04/07 Chart for @GF6U Options for @GF6U
Oct 26 364.250 365.425 361.100 361.425 - 3.575 361.700s 04/07 Chart for @GF6V Options for @GF6V
Nov 26 361.675 362.250 358.000 358.250 - 3.525 358.800s 04/07 Chart for @GF6X Options for @GF6X
Jan 27 354.900 355.300 351.225 351.225 - 3.550 352.175s 04/07 Chart for @GF7F Options for @GF7F
Mar 27 346.825 347.000 346.825 347.000 - 3.500 347.000s 04/07 Chart for @GF7H Options for @GF7H
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 26 90.575 90.825 90.200 90.775 0.300 90.775s 04/07 Chart for @HE6J Options for @HE6J
May 26 98.450 98.750 98.000 98.500 -0.375 98.400s 04/07 Chart for @HE6K Options for @HE6K
Jun 26 107.425 107.750 106.650 107.075 - 0.650 107.050s 04/07 Chart for @HE6M Options for @HE6M
Jul 26 109.750 110.025 109.225 109.900 - 0.150 109.800s 04/07 Chart for @HE6N Options for @HE6N
Aug 26 109.300 109.550 108.825 109.450 109.375s 04/07 Chart for @HE6Q Options for @HE6Q
Oct 26 93.025 93.525 92.750 93.475 0.325 93.475s 04/07 Chart for @HE6V Options for @HE6V
Dec 26 84.500 85.075 84.350 85.025 0.350 85.050s 04/07 Chart for @HE6Z Options for @HE6Z
Feb 27 86.875 87.300 86.625 87.275 0.300 87.275s 04/07 Chart for @HE7G Options for @HE7G
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 22249 04/07/2026   11:10 AM CST - 5
 - 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: 52oF Feels Like: 52oF
Humid: 70% Dew Pt: 43oF
Barom: 30.22 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 7:05 Sunset: 7:51
As reported at SYLVANIA, GA at 2:00 AM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Wednesday
Thursday
Friday
Saturday
Sunday
High: 69°F
Low: 48°F
Precip: 0%		 High: 73°F
Low: 45°F
Precip: 0%		 High: 77°F
Low: 47°F
Precip: 0%		 High: 81°F
Low: 47°F
Precip: 0%		 High: 81°F
Low: 49°F
Precip: 0%
View complete Local Weather

Calendar
< April 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    
 

Quote of the Day


"Patience and perserverence have a magical effect before which difficulties disappear and obstacles vanish."

~ John Quincy Adams,  (1767-1848), 6th US President


My Market Watch
Click Here to Customize
Commodities
@C6K 443'4 -5'4
@S6K 1156'0 -2'2
@W6K 578'6 -19'2
@O6K 334'6 -6'4
Stocks
MSFT 372.2900 - 0.5900
WMT 122.4900 - 4.3000
XOM 163.9100 0.5400
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6K)
Exchange:  CBOT
Last Trade:  443'4
Change:  -5'4
Bid:  443'2
Ask:  443'4
Today's High:  447'2
Today's Low:  442'2
Volume:  172,653
Open:  447'0
Settle:  449'0
Prev:  449'0
Contract High: 
Contract Low: 
Updated:  Apr-08-2026
1:45:00AM
Delay Time:  10 Minutes

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