Quote Ticker
  • CORN (Sep 26) 448'0 -1'4 7/20/26   10:47 PM CST
  • CORN (Dec 26) 471'4 -1'4 7/20/26   10:46 PM CST
  • CORN (Mar 27) 487'0 -1'4 7/20/26   10:45 PM CST
  • CORN (May 27) 495'6 -1'4 7/20/26   10:32 PM CST
  • CORN (Jul 27) 500'4 -1'0 7/20/26   10:45 PM CST
  • CORN (Sep 27) 485'6 -1'4 7/20/26   9:08 PM CST
  • CORN (Dec 27) 492'0 -1'0 7/20/26   9:08 PM CST
  • CORN (Mar 28) 503'2 -0'2 7/20/26   8:04 PM CST
  • SOYBEANS (Aug 26) 1221'0 -5'0 7/20/26   10:47 PM CST
  • SOYBEANS (Sep 26) 1210'2 -5'2 7/20/26   10:45 PM CST
  • SOYBEANS (Nov 26) 1223'4 -2'6 7/20/26   10:47 PM CST
  • SOYBEANS (Jan 27) 1236'4 -3'4 7/20/26   10:45 PM CST
  • SOYBEANS (Mar 27) 1236'4 -3'4 7/20/26   10:11 PM CST
  • SOYBEANS (May 27) 1239'4 -4'0 7/20/26   10:09 PM CST
  • SOYBEANS (Jul 27) 1243'4 -4'0 7/20/26   9:53 PM CST
  • SOYBEANS (Aug 27) 1227'0 -3'2 7/20/26   10:14 PM CST
  • WHEAT (Sep 26) 674'4 0'4 7/20/26   10:47 PM CST
  • WHEAT (Dec 26) 691'6 0'2 7/20/26   10:47 PM CST
  • WHEAT (Mar 27) 707'0 0'2 7/20/26   10:27 PM CST
  • WHEAT (May 27) 713'2 -0'2 7/20/26   10:39 PM CST
  • WHEAT (Jul 27) 711'2 0'0 7/20/26   10:45 PM CST
  • WHEAT (Sep 27) 718'0 0'6 7/20/26   8:33 PM CST
  • WHEAT (Dec 27) 726'6 -1'2 7/20/26   9:57 PM CST
  • WHEAT (Mar 28) 735'2 0'0 7/20/26   1:15 PM CST
  • LIVE CATTLE (Aug 26) 226.500 2.100 7/20/26   1:04 PM CST
  • LIVE CATTLE (Oct 26) 223.300 2.600 7/20/26   1:04 PM CST
  • LIVE CATTLE (Dec 26) 223.000 2.475 7/20/26   1:04 PM CST
  • LIVE CATTLE (Feb 27) 223.875 2.425 7/20/26   1:04 PM CST
  • LIVE CATTLE (Apr 27) 225.000 2.700 7/20/26   1:04 PM CST
  • LIVE CATTLE (Jun 27) 219.100 2.775 7/20/26   1:04 PM CST
  • LIVE CATTLE (Aug 27) 216.450 3.075 7/20/26   1:03 PM CST
  • LIVE CATTLE (Oct 27) 216.025 3.000 7/20/26   1:02 PM CST
  • FEEDER CATTLE (Aug 26) 352.550 6.050 7/20/26   1:04 PM CST
  • FEEDER CATTLE (Sep 26) 346.775 6.900 7/20/26   1:04 PM CST
  • FEEDER CATTLE (Oct 26) 340.025 7.000 7/20/26   1:04 PM CST
  • FEEDER CATTLE (Nov 26) 335.025 6.675 7/20/26   1:04 PM CST
  • FEEDER CATTLE (Jan 27) 328.300 6.200 7/20/26   1:03 PM CST
  • FEEDER CATTLE (Mar 27) 324.675 5.550 7/20/26   1:02 PM CST
  • FEEDER CATTLE (Apr 27) 323.875 5.325 7/20/26   1:00 PM CST
  • FEEDER CATTLE (May 27) 322.125 5.300 7/20/26   1:00 PM CST
  • LEAN HOGS (Aug 26) 101.225 - 0.375 7/20/26   1:04 PM CST
  • LEAN HOGS (Oct 26) 87.700 -0.225 7/20/26   1:04 PM CST
  • LEAN HOGS (Dec 26) 79.050 0.300 7/20/26   1:04 PM CST
  • LEAN HOGS (Feb 27) 82.225 0.525 7/20/26   1:04 PM CST
  • LEAN HOGS (Apr 27) 86.650 0.650 7/20/26   1:04 PM CST
  • LEAN HOGS (May 27) 89.925 0.450 7/20/26   1:03 PM CST
  • LEAN HOGS (Jun 27) 98.075 0.600 7/20/26   1:02 PM CST
  • LEAN HOGS (Jul 27) 98.500 0.625 7/20/26   1:02 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 26 447'0 448'4 445'4 448'0 -1'4 449'4 10:47P Chart for @C6U Options for @C6U
Dec 26 470'0 472'0 469'0 471'4 -1'4 473'0 10:47P Chart for @C6Z Options for @C6Z
Mar 27 485'6 487'4 484'6 487'0 -1'4 488'4 10:47P Chart for @C7H Options for @C7H
May 27 494'6 496'2 493'6 495'6 -1'4 497'2 10:47P Chart for @C7K Options for @C7K
Jul 27 499'0 500'6 498'2 500'4 -1'0 501'4 10:47P Chart for @C7N Options for @C7N
Sep 27 485'2 486'2 484'6 485'6 -1'4 487'2 10:47P Chart for @C7U Options for @C7U
Dec 27 492'0 493'0 491'2 492'0 -1'0 493'0 10:47P Chart for @C7Z Options for @C7Z
Mar 28 502'4 503'2 502'4 503'2 -0'2 503'4 10:47P Chart for @C8H Options for @C8H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Aug 26 1220'0 1222'4 1218'0 1221'0 -5'0 1226'0 10:47P Chart for @S6Q Options for @S6Q
Sep 26 1210'0 1212'2 1207'4 1210'2 -5'2 1215'4 10:47P Chart for @S6U Options for @S6U
Nov 26 1221'2 1225'0 1220'2 1223'4 -2'6 1226'2 10:47P Chart for @S6X Options for @S6X
Jan 27 1234'2 1238'2 1234'0 1236'4 -3'4 1240'0 10:47P Chart for @S7F Options for @S7F
Mar 27 1237'2 1238'2 1234'2 1236'4 -3'4 1240'0 10:47P Chart for @S7H Options for @S7H
May 27 1239'6 1241'6 1238'0 1239'4 -4'0 1243'4 10:47P Chart for @S7K Options for @S7K
Jul 27 1243'6 1245'6 1242'4 1243'4 -4'0 1247'4 10:47P Chart for @S7N Options for @S7N
Aug 27 1225'0 1227'0 1225'0 1227'0 -3'2 1230'2 10:47P Chart for @S7Q Options for @S7Q
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 26 673'0 678'6 670'2 674'4 0'4 674'0 10:47P Chart for @W6U Options for @W6U
Dec 26 690'4 696'4 688'0 691'6 0'2 691'4 10:47P Chart for @W6Z Options for @W6Z
Mar 27 705'4 711'4 703'4 707'0 0'2 706'6 10:47P Chart for @W7H Options for @W7H
May 27 712'2 717'6 710'2 713'2 -0'2 713'4 10:47P Chart for @W7K Options for @W7K
Jul 27 708'6 714'6 708'4 711'2 0'0 711'2 10:47P Chart for @W7N Options for @W7N
Sep 27 714'4 720'0 714'4 718'0 0'6 717'2 10:47P Chart for @W7U Options for @W7U
Dec 27 725'0 726'6 725'0 726'6 -1'2 728'0 10:47P Chart for @W7Z Options for @W7Z
Mar 28 735'2 0'0 734'2 10:47P Chart for @W8H Options for @W8H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 26 224.500 226.850 223.675 226.500 2.100 226.525s 02:50P Chart for @LE6Q Options for @LE6Q
Oct 26 220.750 223.525 219.825 223.300 2.600 223.300s 02:30P Chart for @LE6V Options for @LE6V
Dec 26 220.525 223.275 219.700 223.000 2.475 223.000s 01:05P Chart for @LE6Z Options for @LE6Z
Feb 27 221.525 224.200 220.750 223.875 2.425 223.950s 02:34P Chart for @LE7G Options for @LE7G
Apr 27 222.325 225.300 221.775 225.000 2.700 225.025s 01:05P Chart for @LE7J Options for @LE7J
Jun 27 216.000 219.300 215.750 219.100 2.775 219.125s 02:30P Chart for @LE7M Options for @LE7M
Aug 27 213.875 216.550 213.000 216.450 3.075 216.475s 01:05P Chart for @LE7Q Options for @LE7Q
Oct 27 212.825 216.025 212.825 216.025 3.000 215.825s 01:05P Chart for @LE7V Options for @LE7V
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 26 345.750 352.600 345.050 352.550 6.050 352.000s 01:05P Chart for @GF6Q Options for @GF6Q
Sep 26 339.125 347.000 338.300 346.775 6.900 346.250s 02:35P Chart for @GF6U Options for @GF6U
Oct 26 332.825 340.300 331.650 340.025 7.000 339.825s 01:05P Chart for @GF6V Options for @GF6V
Nov 26 328.000 335.050 326.800 335.025 6.675 334.600s 01:05P Chart for @GF6X Options for @GF6X
Jan 27 322.550 328.400 320.750 328.300 6.200 327.950s 02:31P Chart for @GF7F Options for @GF7F
Mar 27 317.725 324.675 317.725 324.675 5.550 324.150s 01:05P Chart for @GF7H Options for @GF7H
Apr 27 317.250 323.875 317.050 323.875 5.325 323.450s 01:05P Chart for @GF7J Options for @GF7J
May 27 316.250 322.125 316.250 322.125 5.300 322.175s 01:05P Chart for @GF7K Options for @GF7K
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Aug 26 101.975 102.200 101.100 101.225 - 0.375 101.275s 01:05P Chart for @HE6Q Options for @HE6Q
Oct 26 88.025 88.700 87.625 87.700 -0.225 87.725s 02:30P Chart for @HE6V Options for @HE6V
Dec 26 78.875 79.575 78.725 79.050 0.300 79.075s 01:05P Chart for @HE6Z Options for @HE6Z
Feb 27 81.650 82.500 81.650 82.225 0.525 82.250s 01:05P Chart for @HE7G Options for @HE7G
Apr 27 85.950 86.750 85.875 86.650 0.650 86.675s 01:05P Chart for @HE7J Options for @HE7J
May 27 89.900 90.250 89.875 89.925 0.450 89.950s 01:05P Chart for @HE7K Options for @HE7K
Jun 27 97.475 98.200 97.425 98.075 0.600 98.100s 01:05P Chart for @HE7M Options for @HE7M
Jul 27 97.850 98.600 97.850 98.500 0.625 98.525s 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 23669 07/20/2026   11:10 AM CST - 147
 - 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: 75oF
Humid: 97% Dew Pt: 73oF
Barom: 30 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 6:33 Sunset: 8:32
As reported at SYLVANIA, GA at 11:00 PM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Tuesday
Wednesday
Thursday
Friday
Saturday
High: 94°F
Low: 72°F
Precip: 41%		 High: 93°F
Low: 74°F
Precip: 43%		 High: 90°F
Low: 74°F
Precip: 67%		 High: 87°F
Low: 71°F
Precip: 67%		 High: 84°F
Low: 70°F
Precip: 68%
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


"There is no sudden leap into the stratosphere... There is only advancing step by step, slowly and tortuously, up the pyramid towards your goals...."

~ Ben Stein


My Market Watch
Click Here to Customize
Commodities
@C6U 448'0 -1'4
@S6Q 1221'0 -5'0
@W6U 674'4 0'4
@O6U 344'0 2'0
Stocks
MSFT 402.2900 8.4700
WMT 112.2000 - 2.0400
XOM 148.3600 1.0000
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:  CBOT
Last Trade:  448'0
Change:  -1'4
Bid:  447'6
Ask:  448'0
Today's High:  448'4
Today's Low:  445'4
Volume:  154,388
Open:  447'0
Settle:  449'4
Prev:  449'4
Contract High: 
Contract Low: 
Updated:  Jul-20-2026
10:47:00PM
Delay Time:  10 Minutes

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