Quote Ticker
  • CORN (May 26) 468'0 0'6 3/26/26   12:30 AM CST
  • CORN (Jul 26) 478'2 0'4 3/26/26   12:29 AM CST
  • CORN (Sep 26) 480'4 0'6 3/26/26   12:13 AM CST
  • CORN (Dec 26) 494'0 0'6 3/26/26   12:30 AM CST
  • CORN (Mar 27) 503'4 0'4 3/26/26   12:18 AM CST
  • CORN (May 27) 509'2 0'4 3/26/26   12:10 AM CST
  • CORN (Jul 27) 512'0 0'6 3/26/26   12:16 AM CST
  • CORN (Sep 27) 487'6 0'2 3/25/26   1:15 PM CST
  • SOYBEANS (May 26) 1173'2 1'4 3/26/26   12:30 AM CST
  • SOYBEANS (Jul 26) 1189'2 1'4 3/26/26   12:30 AM CST
  • SOYBEANS (Aug 26) 1182'2 2'0 3/26/26   12:15 AM CST
  • SOYBEANS (Sep 26) 1153'2 1'0 3/25/26   11:10 PM CST
  • SOYBEANS (Nov 26) 1150'2 0'2 3/26/26   12:30 AM CST
  • SOYBEANS (Jan 27) 1161'4 0'2 3/25/26   11:37 PM CST
  • SOYBEANS (Mar 27) 1157'2 0'6 3/25/26   11:18 PM CST
  • SOYBEANS (May 27) 1157'6 0'4 3/26/26   12:24 AM CST
  • WHEAT (May 26) 601'2 3'4 3/26/26   12:30 AM CST
  • WHEAT (Jul 26) 612'2 3'4 3/26/26   12:30 AM CST
  • WHEAT (Sep 26) 624'4 2'2 3/26/26   12:25 AM CST
  • WHEAT (Dec 26) 642'2 2'2 3/26/26   12:24 AM CST
  • WHEAT (Mar 27) 656'0 2'2 3/26/26   12:20 AM CST
  • WHEAT (May 27) 660'0 0'2 3/25/26   11:00 PM CST
  • WHEAT (Jul 27) 649'6 -0'4 3/25/26   11:35 PM CST
  • WHEAT (Sep 27) 640'4 0'0 3/25/26   1:15 PM CST
  • LIVE CATTLE (Apr 26) 234.375 - 0.950 3/25/26   1:04 PM CST
  • LIVE CATTLE (Jun 26) 233.775 - 0.750 3/25/26   1:04 PM CST
  • LIVE CATTLE (Aug 26) 231.600 - 0.500 3/25/26   1:04 PM CST
  • LIVE CATTLE (Oct 26) 229.425 - 0.350 3/25/26   1:04 PM CST
  • LIVE CATTLE (Dec 26) 229.400 - 0.400 3/25/26   1:04 PM CST
  • LIVE CATTLE (Feb 27) 229.625 - 0.350 3/25/26   1:04 PM CST
  • LIVE CATTLE (Apr 27) 229.075 - 0.275 3/25/26   1:04 PM CST
  • LIVE CATTLE (Jun 27) 222.325 - 0.200 3/25/26   1:04 PM CST
  • FEEDER CATTLE (Mar 26) 361.850 1.575 3/25/26   1:04 PM CST
  • FEEDER CATTLE (Apr 26) 353.725 - 1.100 3/25/26   1:04 PM CST
  • FEEDER CATTLE (May 26) 350.225 - 0.650 3/25/26   1:04 PM CST
  • FEEDER CATTLE (Aug 26) 349.375 - 1.000 3/25/26   1:04 PM CST
  • FEEDER CATTLE (Sep 26) 347.800 - 1.225 3/25/26   1:04 PM CST
  • FEEDER CATTLE (Oct 26) 346.125 - 1.400 3/25/26   1:04 PM CST
  • FEEDER CATTLE (Nov 26) 343.800 - 1.600 3/25/26   1:00 PM CST
  • FEEDER CATTLE (Jan 27) 338.225 - 1.775 3/25/26   1:00 PM CST
  • LEAN HOGS (Apr 26) 90.850 -0.150 3/25/26   1:04 PM CST
  • LEAN HOGS (May 26) 95.550 0.075 3/25/26   1:00 PM CST
  • LEAN HOGS (Jun 26) 104.150 0.075 3/25/26   1:04 PM CST
  • LEAN HOGS (Jul 26) 106.225 0.175 3/25/26   1:04 PM CST
  • LEAN HOGS (Aug 26) 105.875 0.150 3/25/26   1:04 PM CST
  • LEAN HOGS (Oct 26) 90.300 -0.025 3/25/26   1:04 PM CST
  • LEAN HOGS (Dec 26) 82.600 -0.100 3/25/26   1:04 PM CST
  • LEAN HOGS (Feb 27) 85.200 -0.275 3/25/26   1:03 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 26 466'6 468'4 466'0 468'0 0'6 467'2 12:30A Chart for @C6K Options for @C6K
Jul 26 477'0 479'2 476'6 478'2 0'4 477'6 12:30A Chart for @C6N Options for @C6N
Sep 26 479'6 481'0 479'2 480'4 0'6 479'6 12:30A Chart for @C6U Options for @C6U
Dec 26 492'6 494'4 492'6 494'0 0'6 493'2 12:30A Chart for @C6Z Options for @C6Z
Mar 27 503'0 504'0 502'4 503'4 0'4 503'0 12:30A Chart for @C7H Options for @C7H
May 27 508'0 509'4 508'0 509'2 0'4 508'6 12:30A Chart for @C7K Options for @C7K
Jul 27 511'0 512'0 510'6 512'0 0'6 511'2 12:30A Chart for @C7N Options for @C7N
Sep 27 487'6 0'2 487'4 12:30A Chart for @C7U Options for @C7U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 26 1173'0 1179'6 1171'4 1173'2 1'4 1171'6 12:30A Chart for @S6K Options for @S6K
Jul 26 1189'4 1195'6 1188'0 1189'2 1'4 1187'6 12:30A Chart for @S6N Options for @S6N
Aug 26 1182'2 1187'2 1180'4 1182'2 2'0 1180'2 12:30A Chart for @S6Q Options for @S6Q
Sep 26 1152'2 1156'2 1151'2 1153'2 1'0 1152'2 12:31A Chart for @S6U Options for @S6U
Nov 26 1150'0 1152'6 1148'2 1150'2 0'2 1150'0 12:30A Chart for @S6X Options for @S6X
Jan 27 1161'0 1163'6 1159'2 1161'4 0'2 1161'2 12:30A Chart for @S7F Options for @S7F
Mar 27 1154'4 1158'6 1154'4 1157'2 0'6 1156'4 12:30A Chart for @S7H Options for @S7H
May 27 1154'4 1159'4 1154'4 1157'6 0'4 1157'2 12:30A Chart for @S7K Options for @S7K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 26 599'4 602'0 597'6 601'2 3'4 597'6 12:31A Chart for @W6K Options for @W6K
Jul 26 609'0 612'2 608'4 612'2 3'4 608'6 12:31A Chart for @W6N Options for @W6N
Sep 26 623'0 625'4 621'6 624'4 2'2 622'2 12:31A Chart for @W6U Options for @W6U
Dec 26 641'0 643'0 639'4 642'2 2'2 640'0 12:31A Chart for @W6Z Options for @W6Z
Mar 27 655'0 656'2 653'2 656'0 2'2 653'6 12:31A Chart for @W7H Options for @W7H
May 27 662'0 662'0 660'0 660'0 0'2 659'6 12:31A Chart for @W7K Options for @W7K
Jul 27 649'4 650'2 649'4 649'6 -0'4 650'2 12:31A Chart for @W7N Options for @W7N
Sep 27 640'4 0'0 654'2 12:31A Chart for @W7U Options for @W7U
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 26 235.575 235.975 233.300 234.375 - 0.950 234.425s 03/25 Chart for @LE6J Options for @LE6J
Jun 26 234.775 235.875 232.375 233.775 - 0.750 233.850s 03/25 Chart for @LE6M Options for @LE6M
Aug 26 232.100 233.400 230.125 231.600 - 0.500 231.600s 03/25 Chart for @LE6Q Options for @LE6Q
Oct 26 229.750 230.750 228.150 229.425 - 0.350 229.400s 03/25 Chart for @LE6V Options for @LE6V
Dec 26 230.000 230.725 228.275 229.400 - 0.400 229.425s 03/25 Chart for @LE6Z Options for @LE6Z
Feb 27 229.975 230.900 228.575 229.625 - 0.350 229.650s 03/25 Chart for @LE7G Options for @LE7G
Apr 27 229.300 230.350 228.125 229.075 - 0.275 229.075s 03/25 Chart for @LE7J Options for @LE7J
Jun 27 222.575 223.500 221.525 222.325 - 0.200 222.325s 03/25 Chart for @LE7M Options for @LE7M
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Mar 26 360.500 362.075 360.250 361.850 1.575 361.875s 03/25 Chart for @GF6H Options for @GF6H
Apr 26 355.250 356.600 351.700 353.725 - 1.100 353.350s 03/25 Chart for @GF6J Options for @GF6J
May 26 351.000 353.275 348.425 350.225 - 0.650 350.050s 03/25 Chart for @GF6K Options for @GF6K
Aug 26 350.300 352.525 347.675 349.375 - 1.000 349.225s 03/25 Chart for @GF6Q Options for @GF6Q
Sep 26 349.000 350.800 346.150 347.800 - 1.225 347.625s 03/25 Chart for @GF6U Options for @GF6U
Oct 26 346.400 349.175 344.450 346.125 - 1.400 345.850s 03/25 Chart for @GF6V Options for @GF6V
Nov 26 344.500 347.050 342.625 343.800 - 1.600 343.800s 03/25 Chart for @GF6X Options for @GF6X
Jan 27 339.550 341.250 336.675 338.225 - 1.775 338.100s 03/25 Chart for @GF7F Options for @GF7F
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 26 90.750 91.500 90.525 90.850 -0.150 90.900s 03/25 Chart for @HE6J Options for @HE6J
May 26 95.150 96.200 94.650 95.550 0.075 95.550s 03/25 Chart for @HE6K Options for @HE6K
Jun 26 103.500 105.000 102.950 104.150 0.075 104.125s 03/25 Chart for @HE6M Options for @HE6M
Jul 26 105.575 107.025 105.000 106.225 0.175 106.175s 03/25 Chart for @HE6N Options for @HE6N
Aug 26 105.400 106.650 104.825 105.875 0.150 105.850s 03/25 Chart for @HE6Q Options for @HE6Q
Oct 26 90.000 91.050 89.650 90.300 -0.025 90.300s 03/25 Chart for @HE6V Options for @HE6V
Dec 26 82.450 83.300 82.125 82.600 -0.100 82.675s 03/25 Chart for @HE6Z Options for @HE6Z
Feb 27 85.275 85.850 84.950 85.200 -0.275 85.275s 03/25 Chart for @HE7G Options for @HE7G
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 22127 03/25/2026   11:10 AM CST 156

 - 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: 49oF Feels Like: 49oF
Humid: 100% Dew Pt: 49oF
Barom: 30.24 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 7:21 Sunset: 7:42
As reported at SYLVANIA, GA at 1:00 AM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Thursday

Friday

Saturday

Sunday

Monday
High: 80°F
Low: 50°F
Precip: 0%
High: 87°F
Low: 59°F
Precip: 0%
High: 70°F
Low: 50°F
Precip: 0%
High: 68°F
Low: 42°F
Precip: 0%
High: 75°F
Low: 48°F
Precip: 0%
View complete Local Weather

Calendar
< March 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


"If you have a job without aggravation, you don't have a job."

~ Malcolm Forbes,  (1880 - 1954), American buisnessman, publisher


My Market Watch
Click Here to Customize
Commodities
@C6K 468'0 0'6
@S6K 1173'2 1'4
@W6K 600'4 2'6
@O6K 335'2 2'6
Stocks
MSFT 371.0400 - 1.7000
WMT 123.0600 1.0100
XOM 163.2600 - 2.1200
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C6K)
Exchange:  CBOT
Last Trade:  467'6
Change:  0'4
Bid:  467'4
Ask:  467'6
Today's High:  468'4
Today's Low:  466'0
Volume:  155,914
Open:  466'6
Settle:  467'2
Prev:  467'2
Contract High: 
Contract Low: 
Updated:  Mar-26-2026
12:29:00AM
Delay Time:  10 Minutes


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