Quote Ticker
  • CORN (May 26) 475'0 1'2 5/5/26   2:00 AM CST
  • CORN (Jul 26) 484'6 -1'0 5/5/26   4:18 AM CST
  • CORN (Sep 26) 489'2 -1'2 5/5/26   4:17 AM CST
  • CORN (Dec 26) 503'4 -1'0 5/5/26   4:17 AM CST
  • CORN (Mar 27) 516'0 -1'2 5/5/26   4:17 AM CST
  • CORN (May 27) 523'0 -1'0 5/5/26   4:10 AM CST
  • CORN (Jul 27) 526'4 -1'4 5/5/26   4:06 AM CST
  • CORN (Sep 27) 506'4 -0'4 5/5/26   2:35 AM CST
  • SOYBEANS (May 26) 1204'2 -3'2 5/5/26   3:55 AM CST
  • SOYBEANS (Jul 26) 1219'2 -3'4 5/5/26   4:17 AM CST
  • SOYBEANS (Aug 26) 1212'2 -3'6 5/5/26   4:18 AM CST
  • SOYBEANS (Sep 26) 1189'2 -3'2 5/5/26   4:18 AM CST
  • SOYBEANS (Nov 26) 1193'6 -3'0 5/5/26   4:18 AM CST
  • SOYBEANS (Jan 27) 1205'4 -2'6 5/5/26   4:16 AM CST
  • SOYBEANS (Mar 27) 1201'0 -2'4 5/5/26   4:13 AM CST
  • SOYBEANS (May 27) 1202'6 -2'2 5/5/26   4:19 AM CST
  • WHEAT (May 26) 633'0 3'4 5/5/26   2:36 AM CST
  • WHEAT (Jul 26) 638'6 -2'2 5/5/26   4:19 AM CST
  • WHEAT (Sep 26) 654'2 -2'2 5/5/26   4:19 AM CST
  • WHEAT (Dec 26) 675'0 -2'4 5/5/26   4:18 AM CST
  • WHEAT (Mar 27) 693'6 -1'4 5/5/26   4:06 AM CST
  • WHEAT (May 27) 699'6 -3'2 5/5/26   3:58 AM CST
  • WHEAT (Jul 27) 698'0 -3'0 5/5/26   4:06 AM CST
  • WHEAT (Sep 27) 703'6 -4'6 5/5/26   3:58 AM CST
  • LIVE CATTLE (Jun 26) 251.950 - 1.250 5/4/26   1:04 PM CST
  • LIVE CATTLE (Aug 26) 246.375 - 1.650 5/4/26   1:04 PM CST
  • LIVE CATTLE (Oct 26) 240.525 - 2.000 5/4/26   1:04 PM CST
  • LIVE CATTLE (Dec 26) 239.950 - 1.975 5/4/26   1:04 PM CST
  • LIVE CATTLE (Feb 27) 240.025 - 1.850 5/4/26   1:04 PM CST
  • LIVE CATTLE (Apr 27) 239.600 - 1.900 5/4/26   1:04 PM CST
  • LIVE CATTLE (Jun 27) 233.250 - 1.875 5/4/26   1:04 PM CST
  • LIVE CATTLE (Aug 27) 229.475 - 1.925 5/4/26   1:00 PM CST
  • FEEDER CATTLE (May 26) 367.000 - 4.800 5/4/26   1:04 PM CST
  • FEEDER CATTLE (Aug 26) 366.975 - 5.575 5/4/26   1:04 PM CST
  • FEEDER CATTLE (Sep 26) 365.250 - 5.900 5/4/26   1:04 PM CST
  • FEEDER CATTLE (Oct 26) 363.000 - 6.025 5/4/26   1:04 PM CST
  • FEEDER CATTLE (Nov 26) 359.925 - 6.025 5/4/26   1:01 PM CST
  • FEEDER CATTLE (Jan 27) 354.175 - 5.900 5/4/26   1:03 PM CST
  • FEEDER CATTLE (Mar 27) 349.625 - 5.850 5/4/26   1:03 PM CST
  • FEEDER CATTLE (Apr 27) 350.825 - 5.325 5/4/26   1:00 PM CST
  • LEAN HOGS (May 26) 91.700 -1.200 5/4/26   1:04 PM CST
  • LEAN HOGS (Jun 26) 99.850 - 1.525 5/4/26   1:04 PM CST
  • LEAN HOGS (Jul 26) 101.950 - 1.550 5/4/26   1:04 PM CST
  • LEAN HOGS (Aug 26) 102.475 - 1.450 5/4/26   1:04 PM CST
  • LEAN HOGS (Oct 26) 88.650 -0.800 5/4/26   1:04 PM CST
  • LEAN HOGS (Dec 26) 81.400 -0.450 5/4/26   1:04 PM CST
  • LEAN HOGS (Feb 27) 84.625 -0.450 5/4/26   1:04 PM CST
  • LEAN HOGS (Apr 27) 88.650 -0.500 5/4/26   1:04 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 26 473'6 475'0 473'4 475'0 1'2 473'6 04:17A Chart for @C6K Options for @C6K
Jul 26 485'0 487'4 483'4 484'6 -1'0 485'6 04:18A Chart for @C6N Options for @C6N
Sep 26 489'4 492'0 488'2 489'2 -1'2 490'4 04:19A Chart for @C6U Options for @C6U
Dec 26 503'4 505'6 502'2 503'4 -1'0 504'4 04:18A Chart for @C6Z Options for @C6Z
Mar 27 515'6 518'2 514'6 516'0 -1'2 517'2 04:19A Chart for @C7H Options for @C7H
May 27 523'0 525'0 522'6 523'0 -1'0 524'0 04:19A Chart for @C7K Options for @C7K
Jul 27 527'2 528'6 525'4 526'4 -1'4 528'0 04:19A Chart for @C7N Options for @C7N
Sep 27 506'0 507'2 505'6 506'4 -0'4 507'0 04:18A Chart for @C7U Options for @C7U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 26 1215'2 1215'2 1204'2 1204'2 -3'2 1207'4 04:17A Chart for @S6K Options for @S6K
Jul 26 1222'0 1226'0 1217'6 1219'2 -3'4 1222'6 04:18A Chart for @S6N Options for @S6N
Aug 26 1212'0 1218'6 1211'0 1212'2 -3'6 1216'0 04:19A Chart for @S6Q Options for @S6Q
Sep 26 1189'2 1194'4 1187'6 1189'2 -3'2 1192'4 04:19A Chart for @S6U Options for @S6U
Nov 26 1195'0 1198'6 1192'6 1193'6 -3'0 1196'6 04:18A Chart for @S6X Options for @S6X
Jan 27 1206'0 1209'6 1204'4 1205'4 -2'6 1208'2 04:19A Chart for @S7F Options for @S7F
Mar 27 1199'4 1205'0 1199'2 1201'0 -2'4 1203'4 04:19A Chart for @S7H Options for @S7H
May 27 1202'0 1205'0 1200'2 1202'6 -2'2 1205'0 04:19A Chart for @S7K Options for @S7K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 26 633'4 633'4 633'0 633'0 3'4 629'4 04:19A Chart for @W6K Options for @W6K
Jul 26 641'2 650'2 638'0 638'6 -2'2 641'0 04:19A Chart for @W6N Options for @W6N
Sep 26 656'4 665'2 653'4 654'2 -2'2 656'4 04:19A Chart for @W6U Options for @W6U
Dec 26 678'4 685'6 674'4 675'0 -2'4 677'4 04:19A Chart for @W6Z Options for @W6Z
Mar 27 696'6 702'6 692'4 693'6 -1'4 695'2 04:19A Chart for @W7H Options for @W7H
May 27 701'2 708'6 699'6 699'6 -3'2 703'0 04:19A Chart for @W7K Options for @W7K
Jul 27 700'0 705'4 697'0 698'0 -3'0 701'0 04:19A Chart for @W7N Options for @W7N
Sep 27 709'4 710'0 703'6 703'6 -4'6 708'4 04:19A Chart for @W7U Options for @W7U
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 26 252.975 253.325 249.400 251.950 - 1.250 251.750s 05/04 Chart for @LE6M Options for @LE6M
Aug 26 247.800 248.275 243.950 246.375 - 1.650 246.175s 05/04 Chart for @LE6Q Options for @LE6Q
Oct 26 242.375 242.625 238.475 240.525 - 2.000 240.450s 05/04 Chart for @LE6V Options for @LE6V
Dec 26 241.650 241.925 238.050 239.950 - 1.975 239.875s 05/04 Chart for @LE6Z Options for @LE6Z
Feb 27 241.850 241.850 238.200 240.025 - 1.850 240.000s 05/04 Chart for @LE7G Options for @LE7G
Apr 27 240.875 241.175 237.800 239.600 - 1.900 239.450s 05/04 Chart for @LE7J Options for @LE7J
Jun 27 234.725 234.725 231.575 233.250 - 1.875 233.050s 05/04 Chart for @LE7M Options for @LE7M
Aug 27 231.550 231.550 229.475 229.475 - 1.925 230.050s 05/04 Chart for @LE7Q Options for @LE7Q
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
May 26 371.400 371.800 364.500 367.000 - 4.800 366.600s 05/04 Chart for @GF6K Options for @GF6K
Aug 26 372.000 372.525 364.000 366.975 - 5.575 366.600s 05/04 Chart for @GF6Q Options for @GF6Q
Sep 26 370.325 370.850 362.350 365.250 - 5.900 364.800s 05/04 Chart for @GF6U Options for @GF6U
Oct 26 368.025 368.600 360.225 363.000 - 6.025 362.575s 05/04 Chart for @GF6V Options for @GF6V
Nov 26 365.350 365.550 357.400 359.925 - 6.025 359.800s 05/04 Chart for @GF6X Options for @GF6X
Jan 27 359.225 359.375 351.575 354.175 - 5.900 354.000s 05/04 Chart for @GF7F Options for @GF7F
Mar 27 353.300 353.675 347.125 349.625 - 5.850 349.325s 05/04 Chart for @GF7H Options for @GF7H
Apr 27 351.200 351.200 350.825 350.825 - 5.325 347.650s 05/04 Chart for @GF7J Options for @GF7J
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
May 26 92.600 93.000 91.550 91.700 -1.200 91.625s 05/04 Chart for @HE6K Options for @HE6K
Jun 26 101.375 101.950 99.675 99.850 - 1.525 99.750s 05/04 Chart for @HE6M Options for @HE6M
Jul 26 103.425 104.075 101.725 101.950 - 1.550 101.825s 05/04 Chart for @HE6N Options for @HE6N
Aug 26 103.875 104.575 102.250 102.475 - 1.450 102.400s 05/04 Chart for @HE6Q Options for @HE6Q
Oct 26 89.800 89.875 88.100 88.650 -0.800 88.450s 05/04 Chart for @HE6V Options for @HE6V
Dec 26 82.325 82.350 80.825 81.400 -0.450 81.275s 05/04 Chart for @HE6Z Options for @HE6Z
Feb 27 85.075 85.450 83.950 84.625 -0.450 84.475s 05/04 Chart for @HE7G Options for @HE7G
Apr 27 89.400 89.400 87.950 88.650 -0.500 88.500s 05/04 Chart for @HE7J Options for @HE7J
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 22893 05/04/2026   11:10 AM CST - 148
 - 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: 51oF Feels Like: 51oF
Humid: 100% Dew Pt: 51oF
Barom: 30.03 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 6:35 Sunset: 8:10
As reported at SYLVANIA, GA at 5:00 AM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Tuesday
Wednesday
Thursday
Friday
Saturday
High: 82°F
Low: 50°F
Precip: 0%		 High: 90°F
Low: 57°F
Precip: 0%		 High: 79°F
Low: 63°F
Precip: 66%		 High: 73°F
Low: 55°F
Precip: 74%		 High: 81°F
Low: 54°F
Precip: 76%
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 stopped believing in Santa Claus when I was six. Mother took me to see him in a department store and he asked for my autograph."

~ Shirley Temple


My Market Watch
Click Here to Customize
Commodities
@C6K 475'0 1'2
@S6K 1204'2 -3'2
@W6K 633'0 3'4
@O6K 335'2 0'0
Stocks
MSFT 413.6200 - 0.8200
WMT 130.3300 - 1.2700
XOM 153.6900 0.9400
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6K)
Exchange:  CBOT
Last Trade:  475'0
Change:  1'2
Bid:  472'2
Ask:  472'6
Today's High:  475'0
Today's Low:  473'4
Volume:  2,298
Open:  473'6
Settle:  473'6
Prev:  473'6
Contract High: 
Contract Low: 
Updated:  May-05-2026
2:00:00AM
Delay Time:  10 Minutes

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