Quote Ticker
  • CORN (Mar 26) 434'0 2'2 3/5/26   5:43 AM CST
  • CORN (May 26) 445'6 2'0 3/5/26   5:57 AM CST
  • CORN (Jul 26) 455'6 2'2 3/5/26   5:52 AM CST
  • CORN (Sep 26) 457'6 2'2 3/5/26   5:43 AM CST
  • CORN (Dec 26) 472'2 2'0 3/5/26   5:57 AM CST
  • CORN (Mar 27) 484'2 2'0 3/5/26   5:44 AM CST
  • CORN (May 27) 490'6 2'0 3/5/26   5:43 AM CST
  • CORN (Jul 27) 494'0 1'6 3/5/26   5:43 AM CST
  • SOYBEANS (Mar 26) 1161'0 6'4 3/5/26   3:08 AM CST
  • SOYBEANS (May 26) 1173'0 3'4 3/5/26   5:57 AM CST
  • SOYBEANS (Jul 26) 1186'4 3'4 3/5/26   5:56 AM CST
  • SOYBEANS (Aug 26) 1175'6 3'4 3/5/26   5:55 AM CST
  • SOYBEANS (Sep 26) 1139'4 3'4 3/5/26   5:55 AM CST
  • SOYBEANS (Nov 26) 1133'6 3'2 3/5/26   5:55 AM CST
  • SOYBEANS (Jan 27) 1144'2 3'2 3/5/26   5:50 AM CST
  • SOYBEANS (Mar 27) 1142'6 3'6 3/5/26   5:45 AM CST
  • WHEAT (Mar 26) 569'2 0'0 3/4/26   1:15 PM CST
  • WHEAT (May 26) 575'6 7'4 3/5/26   5:56 AM CST
  • WHEAT (Jul 26) 585'0 7'2 3/5/26   5:55 AM CST
  • WHEAT (Sep 26) 596'6 7'0 3/5/26   5:56 AM CST
  • WHEAT (Dec 26) 614'6 7'4 3/5/26   5:52 AM CST
  • WHEAT (Mar 27) 629'4 7'2 3/5/26   5:19 AM CST
  • WHEAT (May 27) 635'4 5'4 3/5/26   4:18 AM CST
  • WHEAT (Jul 27) 628'2 1'6 3/5/26   1:00 AM CST
  • LIVE CATTLE (Apr 26) 238.525 4.225 3/4/26   1:04 PM CST
  • LIVE CATTLE (Jun 26) 235.150 4.500 3/4/26   1:04 PM CST
  • LIVE CATTLE (Aug 26) 233.200 4.325 3/4/26   1:04 PM CST
  • LIVE CATTLE (Oct 26) 232.100 3.975 3/4/26   1:04 PM CST
  • LIVE CATTLE (Dec 26) 232.600 3.725 3/4/26   1:04 PM CST
  • LIVE CATTLE (Feb 27) 232.675 3.650 3/4/26   1:03 PM CST
  • LIVE CATTLE (Apr 27) 231.575 3.625 3/4/26   1:04 PM CST
  • LIVE CATTLE (Jun 27) 224.175 3.675 3/4/26   1:04 PM CST
  • FEEDER CATTLE (Mar 26) 364.125 6.725 3/4/26   1:04 PM CST
  • FEEDER CATTLE (Apr 26) 360.850 7.450 3/4/26   1:04 PM CST
  • FEEDER CATTLE (May 26) 356.950 7.650 3/4/26   1:04 PM CST
  • FEEDER CATTLE (Aug 26) 356.825 7.250 3/4/26   1:04 PM CST
  • FEEDER CATTLE (Sep 26) 355.225 7.325 3/4/26   1:04 PM CST
  • FEEDER CATTLE (Oct 26) 353.225 7.325 3/4/26   1:04 PM CST
  • FEEDER CATTLE (Nov 26) 350.425 7.375 3/4/26   1:04 PM CST
  • FEEDER CATTLE (Jan 27) 343.625 7.425 3/4/26   1:00 PM CST
  • LEAN HOGS (Apr 26) 97.125 1.325 3/4/26   1:04 PM CST
  • LEAN HOGS (May 26) 101.800 1.800 3/4/26   1:03 PM CST
  • LEAN HOGS (Jun 26) 111.250 1.725 3/4/26   1:04 PM CST
  • LEAN HOGS (Jul 26) 112.975 1.550 3/4/26   1:04 PM CST
  • LEAN HOGS (Aug 26) 111.550 1.300 3/4/26   1:04 PM CST
  • LEAN HOGS (Oct 26) 93.550 0.750 3/4/26   1:04 PM CST
  • LEAN HOGS (Dec 26) 84.475 0.325 3/4/26   1:04 PM CST
  • LEAN HOGS (Feb 27) 86.600 0.200 3/4/26   1:04 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 26 434'0 434'0 434'0 434'0 2'2 431'6 05:55A Chart for @C6H Options for @C6H
May 26 442'4 446'2 442'4 445'6 2'0 443'6 05:57A Chart for @C6K Options for @C6K
Jul 26 452'4 456'0 452'4 455'6 2'2 453'4 05:56A Chart for @C6N Options for @C6N
Sep 26 453'6 458'0 453'6 457'6 2'2 455'4 05:56A Chart for @C6U Options for @C6U
Dec 26 468'6 472'4 468'4 472'2 2'0 470'2 05:57A Chart for @C6Z Options for @C6Z
Mar 27 480'4 484'2 480'2 484'2 2'0 482'2 05:56A Chart for @C7H Options for @C7H
May 27 488'0 490'6 488'0 490'6 2'0 488'6 05:55A Chart for @C7K Options for @C7K
Jul 27 492'2 494'0 492'2 494'0 1'6 492'2 05:55A Chart for @C7N Options for @C7N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 26 1159'4 1161'0 1156'4 1161'0 6'4 1154'4 05:56A Chart for @S6H Options for @S6H
May 26 1168'2 1175'0 1167'4 1173'0 3'4 1169'4 05:57A Chart for @S6K Options for @S6K
Jul 26 1182'2 1188'4 1180'6 1186'4 3'4 1183'0 05:56A Chart for @S6N Options for @S6N
Aug 26 1170'6 1177'4 1170'6 1175'6 3'4 1172'2 05:56A Chart for @S6Q Options for @S6Q
Sep 26 1135'2 1141'0 1135'2 1139'4 3'4 1136'0 05:56A Chart for @S6U Options for @S6U
Nov 26 1129'6 1135'4 1128'4 1133'6 3'2 1130'4 05:57A Chart for @S6X Options for @S6X
Jan 27 1140'0 1145'6 1139'2 1144'2 3'2 1141'0 05:56A Chart for @S7F Options for @S7F
Mar 27 1139'0 1143'0 1138'0 1142'6 3'6 1139'0 05:56A Chart for @S7H Options for @S7H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 26 569'2 0'0 566'6 05:56A Chart for @W6H Options for @W6H
May 26 568'2 576'6 568'0 575'6 7'4 568'2 05:56A Chart for @W6K Options for @W6K
Jul 26 578'0 585'6 577'6 585'0 7'2 577'6 05:56A Chart for @W6N Options for @W6N
Sep 26 590'6 597'4 590'2 596'6 7'0 589'6 05:56A Chart for @W6U Options for @W6U
Dec 26 608'0 615'0 608'0 614'6 7'4 607'2 05:56A Chart for @W6Z Options for @W6Z
Mar 27 623'2 629'4 623'2 629'4 7'2 622'2 05:56A Chart for @W7H Options for @W7H
May 27 632'2 635'4 632'0 635'4 5'4 630'0 05:56A Chart for @W7K Options for @W7K
Jul 27 628'2 628'2 628'2 628'2 1'6 626'4 05:56A Chart for @W7N Options for @W7N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 26 235.000 239.000 234.800 238.525 4.225 238.350s 03/04 Chart for @LE6J Options for @LE6J
Jun 26 231.475 235.900 231.175 235.150 4.500 235.175s 03/04 Chart for @LE6M Options for @LE6M
Aug 26 229.400 234.075 229.400 233.200 4.325 233.225s 03/04 Chart for @LE6Q Options for @LE6Q
Oct 26 228.650 233.025 228.625 232.100 3.975 232.200s 03/04 Chart for @LE6V Options for @LE6V
Dec 26 229.350 233.425 229.050 232.600 3.725 232.650s 03/04 Chart for @LE6Z Options for @LE6Z
Feb 27 229.800 233.325 229.800 232.675 3.650 232.600s 03/04 Chart for @LE7G Options for @LE7G
Apr 27 228.925 232.300 228.925 231.575 3.625 231.475s 03/04 Chart for @LE7J Options for @LE7J
Jun 27 220.600 224.800 220.600 224.175 3.675 223.925s 03/04 Chart for @LE7M Options for @LE7M
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Mar 26 358.050 364.475 358.050 364.125 6.725 363.925s 03/04 Chart for @GF6H Options for @GF6H
Apr 26 354.400 361.225 354.400 360.850 7.450 360.750s 03/04 Chart for @GF6J Options for @GF6J
May 26 350.550 357.425 350.525 356.950 7.650 357.000s 03/04 Chart for @GF6K Options for @GF6K
Aug 26 350.825 357.125 350.800 356.825 7.250 356.750s 03/04 Chart for @GF6Q Options for @GF6Q
Sep 26 348.625 355.225 348.625 355.225 7.325 355.075s 03/04 Chart for @GF6U Options for @GF6U
Oct 26 347.025 353.250 347.025 353.225 7.325 352.975s 03/04 Chart for @GF6V Options for @GF6V
Nov 26 344.000 350.475 344.000 350.425 7.375 350.175s 03/04 Chart for @GF6X Options for @GF6X
Jan 27 337.550 344.000 337.550 343.625 7.425 343.425s 03/04 Chart for @GF7F Options for @GF7F
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 26 95.850 97.300 95.675 97.125 1.325 97.075s 03/04 Chart for @HE6J Options for @HE6J
May 26 100.450 101.825 100.225 101.800 1.800 101.725s 03/04 Chart for @HE6K Options for @HE6K
Jun 26 109.600 111.500 109.400 111.250 1.725 111.200s 03/04 Chart for @HE6M Options for @HE6M
Jul 26 111.500 113.125 111.325 112.975 1.550 112.950s 03/04 Chart for @HE6N Options for @HE6N
Aug 26 110.225 111.675 110.175 111.550 1.300 111.525s 03/04 Chart for @HE6Q Options for @HE6Q
Oct 26 92.800 93.625 92.600 93.550 0.750 93.525s 03/04 Chart for @HE6V Options for @HE6V
Dec 26 84.100 84.500 83.900 84.475 0.325 84.500s 03/04 Chart for @HE6Z Options for @HE6Z
Feb 27 86.400 86.650 86.250 86.600 0.200 86.625s 03/04 Chart for @HE7G Options for @HE7G
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 23086 03/04/2026   10:10 AM CST 88
 - 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: 57oF Feels Like: 57oF
Humid: 100% Dew Pt: 57oF
Barom: 30.22 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 6:48 Sunset: 6:26
As reported at SYLVANIA, GA at 6:00 AM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Thursday
Friday
Saturday
Sunday
Monday
High: 80°F
Low: 56°F
Precip: 0%		 High: 81°F
Low: 59°F
Precip: 36%		 High: 81°F
Low: 60°F
Precip: 0%		 High: 80°F
Low: 60°F
Precip: 68%		 High: 79°F
Low: 58°F
Precip: 52%
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


"Be like a duck. Calm on the surface, but always paddling like the dickens underneath."

~ Michael Caine


My Market Watch
Click Here to Customize
Commodities
@C6H 434'0 2'2
@S6H 1161'0 6'4
@W6H 569'2 0'0
@O6H 325'0 0'0
Stocks
MSFT 405.2000 1.2700
WMT 127.8100 - 0.1000
XOM 149.8200 - 2.0100
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6H)
Exchange:  CBOT
Last Trade:  434'0
Change:  2'2
Bid:  433'4
Ask:  434'0
Today's High:  434'0
Today's Low:  434'0
Volume:  1,646
Open:  434'0
Settle:  431'6
Prev:  431'6
Contract High: 
Contract Low: 
Updated:  Mar-05-2026
5:43:00AM
Delay Time:  10 Minutes

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