Quote Ticker
  • CORN (Jul 26) 419'0 6'2 7/1/26   9:03 AM CST
  • CORN (Sep 26) 422'0 5'2 7/1/26   9:04 AM CST
  • CORN (Dec 26) 441'6 5'6 7/1/26   9:04 AM CST
  • CORN (Mar 27) 456'6 5'6 7/1/26   9:04 AM CST
  • CORN (May 27) 466'2 6'2 7/1/26   9:02 AM CST
  • CORN (Jul 27) 472'4 5'6 7/1/26   9:02 AM CST
  • CORN (Sep 27) 466'2 4'6 7/1/26   9:03 AM CST
  • CORN (Dec 27) 474'0 4'4 7/1/26   9:03 AM CST
  • SOYBEANS (Jul 26) 1127'6 11'0 7/1/26   8:44 AM CST
  • SOYBEANS (Aug 26) 1133'2 9'0 7/1/26   9:04 AM CST
  • SOYBEANS (Sep 26) 1138'0 9'2 7/1/26   9:04 AM CST
  • SOYBEANS (Nov 26) 1153'4 9'6 7/1/26   9:04 AM CST
  • SOYBEANS (Jan 27) 1167'6 9'0 7/1/26   9:04 AM CST
  • SOYBEANS (Mar 27) 1175'0 8'0 7/1/26   9:04 AM CST
  • SOYBEANS (May 27) 1182'0 7'2 7/1/26   9:04 AM CST
  • SOYBEANS (Jul 27) 1188'2 6'4 7/1/26   9:04 AM CST
  • WHEAT (Jul 26) 599'0 18'2 7/1/26   9:01 AM CST
  • WHEAT (Sep 26) 608'0 18'6 7/1/26   9:04 AM CST
  • WHEAT (Dec 26) 621'6 17'2 7/1/26   9:04 AM CST
  • WHEAT (Mar 27) 633'6 15'4 7/1/26   9:04 AM CST
  • WHEAT (May 27) 641'0 14'2 7/1/26   9:03 AM CST
  • WHEAT (Jul 27) 645'0 13'0 7/1/26   9:03 AM CST
  • WHEAT (Sep 27) 654'2 11'0 7/1/26   8:54 AM CST
  • WHEAT (Dec 27) 670'0 9'4 7/1/26   8:56 AM CST
  • LIVE CATTLE (Aug 26) 242.525 0.100 7/1/26   9:04 AM CST
  • LIVE CATTLE (Oct 26) 237.200 0.550 7/1/26   9:04 AM CST
  • LIVE CATTLE (Dec 26) 236.950 0.575 7/1/26   9:04 AM CST
  • LIVE CATTLE (Feb 27) 237.450 0.600 7/1/26   9:04 AM CST
  • LIVE CATTLE (Apr 27) 237.875 0.625 7/1/26   9:03 AM CST
  • LIVE CATTLE (Jun 27) 231.600 0.525 7/1/26   9:03 AM CST
  • LIVE CATTLE (Aug 27) 228.550 0.425 7/1/26   9:04 AM CST
  • LIVE CATTLE (Oct 27) 227.350 7/1/26   9:02 AM CST
  • FEEDER CATTLE (Aug 26) 365.425 0.825 7/1/26   9:04 AM CST
  • FEEDER CATTLE (Sep 26) 363.625 1.100 7/1/26   9:04 AM CST
  • FEEDER CATTLE (Oct 26) 360.850 1.200 7/1/26   9:04 AM CST
  • FEEDER CATTLE (Nov 26) 357.775 1.225 7/1/26   9:04 AM CST
  • FEEDER CATTLE (Jan 27) 351.125 1.150 7/1/26   9:02 AM CST
  • FEEDER CATTLE (Mar 27) 347.525 1.700 7/1/26   9:04 AM CST
  • FEEDER CATTLE (Apr 27) 346.275 1.900 7/1/26   9:04 AM CST
  • FEEDER CATTLE (May 27) 342.100 - 3.225 6/30/26   1:00 PM CST
  • LEAN HOGS (Jul 26) 94.400 0.075 7/1/26   9:03 AM CST
  • LEAN HOGS (Aug 26) 98.525 0.325 7/1/26   9:04 AM CST
  • LEAN HOGS (Oct 26) 82.350 0.350 7/1/26   9:04 AM CST
  • LEAN HOGS (Dec 26) 73.950 0.325 7/1/26   9:04 AM CST
  • LEAN HOGS (Feb 27) 77.600 0.275 7/1/26   9:04 AM CST
  • LEAN HOGS (Apr 27) 82.400 0.175 7/1/26   9:04 AM CST
  • LEAN HOGS (May 27) 86.000 -0.400 6/30/26   1:00 PM CST
  • LEAN HOGS (Jun 27) 94.325 -0.025 7/1/26   8:40 AM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 26 413'6 422'0 412'2 419'0 6'2 412'6 09:04A Chart for @C6N Options for @C6N
Sep 26 416'6 424'6 415'6 422'0 5'2 416'6 09:04A Chart for @C6U Options for @C6U
Dec 26 436'2 444'0 435'4 441'6 5'6 436'0 09:04A Chart for @C6Z Options for @C6Z
Mar 27 451'2 459'0 450'6 456'6 5'6 451'0 09:04A Chart for @C7H Options for @C7H
May 27 459'6 468'0 459'6 466'2 6'2 460'0 09:04A Chart for @C7K Options for @C7K
Jul 27 466'6 474'0 466'4 472'4 5'6 466'6 09:04A Chart for @C7N Options for @C7N
Sep 27 462'0 467'4 462'0 466'2 4'6 461'4 09:04A Chart for @C7U Options for @C7U
Dec 27 469'0 475'4 469'0 474'0 4'4 469'4 09:04A Chart for @C7Z Options for @C7Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 26 1115'0 1133'0 1114'0 1127'6 11'0 1116'6 09:04A Chart for @S6N Options for @S6N
Aug 26 1123'4 1140'6 1120'2 1133'2 9'0 1124'2 09:04A Chart for @S6Q Options for @S6Q
Sep 26 1126'4 1145'6 1124'6 1138'0 9'2 1128'6 09:04A Chart for @S6U Options for @S6U
Nov 26 1143'0 1161'2 1139'2 1153'4 9'6 1143'6 09:04A Chart for @S6X Options for @S6X
Jan 27 1157'6 1175'6 1154'2 1167'6 9'0 1158'6 09:04A Chart for @S7F Options for @S7F
Mar 27 1167'0 1182'6 1162'4 1175'0 8'0 1167'0 09:04A Chart for @S7H Options for @S7H
May 27 1172'2 1190'2 1171'0 1182'0 7'2 1174'6 09:04A Chart for @S7K Options for @S7K
Jul 27 1181'2 1197'0 1178'4 1188'2 6'4 1181'6 09:04A Chart for @S7N Options for @S7N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 26 577'2 599'0 577'2 599'0 18'2 580'6 09:04A Chart for @W6N Options for @W6N
Sep 26 587'6 608'2 586'4 608'0 18'6 589'2 09:04A Chart for @W6U Options for @W6U
Dec 26 603'4 622'0 602'4 621'6 17'2 604'4 09:04A Chart for @W6Z Options for @W6Z
Mar 27 617'2 634'0 616'2 633'6 15'4 618'2 09:04A Chart for @W7H Options for @W7H
May 27 625'4 641'0 625'2 641'0 14'2 626'6 09:04A Chart for @W7K Options for @W7K
Jul 27 631'4 645'0 629'0 645'0 13'0 632'0 09:04A Chart for @W7N Options for @W7N
Sep 27 644'0 654'2 643'4 654'2 11'0 643'2 09:04A Chart for @W7U Options for @W7U
Dec 27 660'4 670'4 660'4 670'0 9'4 660'4 09:04A Chart for @W7Z Options for @W7Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 26 243.000 243.500 242.225 242.525 0.100 242.425 09:04A Chart for @LE6Q Options for @LE6Q
Oct 26 237.275 237.975 236.925 237.200 0.550 236.650 09:04A Chart for @LE6V Options for @LE6V
Dec 26 237.000 237.600 236.650 236.950 0.575 236.375 09:04A Chart for @LE6Z Options for @LE6Z
Feb 27 237.550 238.025 237.125 237.450 0.600 236.850 09:04A Chart for @LE7G Options for @LE7G
Apr 27 238.000 238.425 237.525 237.875 0.625 237.250 09:04A Chart for @LE7J Options for @LE7J
Jun 27 231.800 232.150 231.200 231.600 0.525 231.075 09:04A Chart for @LE7M Options for @LE7M
Aug 27 229.150 229.150 228.225 228.550 0.425 228.125 09:04A Chart for @LE7Q Options for @LE7Q
Oct 27 227.375 227.375 227.350 227.350 227.350 09:04A Chart for @LE7V Options for @LE7V
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 26 365.350 366.900 364.925 365.425 0.825 364.600 09:04A Chart for @GF6Q Options for @GF6Q
Sep 26 363.050 364.900 362.975 363.625 1.100 362.525 09:04A Chart for @GF6U Options for @GF6U
Oct 26 359.925 362.050 359.925 360.850 1.200 359.650 09:04A Chart for @GF6V Options for @GF6V
Nov 26 356.600 358.925 356.600 357.775 1.225 356.550 09:04A Chart for @GF6X Options for @GF6X
Jan 27 351.000 352.375 350.900 351.125 1.150 349.975 09:04A Chart for @GF7F Options for @GF7F
Mar 27 347.100 348.175 346.900 347.525 1.700 345.825 09:04A Chart for @GF7H Options for @GF7H
Apr 27 346.100 346.450 345.675 346.275 1.900 344.375 09:04A Chart for @GF7J Options for @GF7J
May 27 342.100 342.100 342.100 342.100 - 3.225 342.100s 09:04A Chart for @GF7K Options for @GF7K
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jul 26 93.825 94.425 93.800 94.400 0.075 94.325 09:04A Chart for @HE6N Options for @HE6N
Aug 26 97.975 98.675 97.725 98.525 0.325 98.200 09:04A Chart for @HE6Q Options for @HE6Q
Oct 26 82.000 82.550 81.775 82.350 0.350 82.000 09:04A Chart for @HE6V Options for @HE6V
Dec 26 73.650 74.025 73.475 73.950 0.325 73.625 09:04A Chart for @HE6Z Options for @HE6Z
Feb 27 77.300 77.700 77.100 77.600 0.275 77.325 09:04A Chart for @HE7G Options for @HE7G
Apr 27 81.975 82.475 81.925 82.400 0.175 82.225 09:04A Chart for @HE7J Options for @HE7J
May 27 86.800 86.800 86.000 86.000 -0.400 86.000s 09:04A Chart for @HE7K Options for @HE7K
Jun 27 94.125 94.350 94.100 94.325 -0.025 94.350 09:04A Chart for @HE7M Options for @HE7M
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 23710 07/01/2026   4:39 AM CST - 124
 - 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: 77oF Feels Like: 80oF
Humid: 100% Dew Pt: 77oF
Barom: 30.14 Wind Dir: ENE
Cond: N/A Wind Spd: 5 mph
Sunrise: 6:22 Sunset: 8:38
As reported at SYLVANIA, GA at 9:00 AM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Wednesday
Thursday
Friday
Saturday
Sunday
High: 93°F
Low: 69°F
Precip: 0%		 High: 95°F
Low: 68°F
Precip: 0%		 High: 94°F
Low: 68°F
Precip: 0%		 High: 93°F
Low: 70°F
Precip: 40%		 High: 92°F
Low: 71°F
Precip: 52%
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 best executive is the one who has sense enough to pick good men to do what he wants done, and self-restraint to keep from meddling with them while they do it."

~ Theodore Roosevelt


My Market Watch
Click Here to Customize
Commodities
@C6N 420'0 7'2
@S6N 1127'6 11'0
@W6N 599'0 18'2
@O6N 262'0 -2'2
Stocks
MSFT 377.9000 4.8800
WMT 107.9600 - 5.3000
XOM 137.2000 0.4800
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6N)
Exchange:  CBOT
Last Trade:  419'0
Change:  6'2
Bid:  419'0
Ask:  420'2
Today's High:  422'0
Today's Low:  412'2
Volume:  17,806
Open:  413'6
Settle:  412'6
Prev:  412'6
Contract High: 
Contract Low: 
Updated:  Jul-01-2026
9:03:00AM
Delay Time:  10 Minutes

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