Quote Ticker
  • CORN (Jul 26) 465'6 -9'4 5/20/26   1:19 PM CST
  • CORN (Sep 26) 472'4 -9'0 5/20/26   1:19 PM CST
  • CORN (Dec 26) 489'4 -8'4 5/20/26   1:19 PM CST
  • CORN (Mar 27) 503'6 -8'0 5/20/26   1:19 PM CST
  • CORN (May 27) 511'2 -7'6 5/20/26   1:19 PM CST
  • CORN (Jul 27) 515'0 -7'0 5/20/26   1:18 PM CST
  • CORN (Sep 27) 494'0 -5'2 5/20/26   1:17 PM CST
  • CORN (Dec 27) 497'4 -5'2 5/20/26   1:19 PM CST
  • SOYBEANS (Jul 26) 1199'2 -9'6 5/20/26   1:19 PM CST
  • SOYBEANS (Aug 26) 1198'6 -10'4 5/20/26   1:19 PM CST
  • SOYBEANS (Sep 26) 1185'0 -12'0 5/20/26   1:19 PM CST
  • SOYBEANS (Nov 26) 1193'0 -9'4 5/20/26   1:19 PM CST
  • SOYBEANS (Jan 27) 1204'2 -8'6 5/20/26   1:19 PM CST
  • SOYBEANS (Mar 27) 1202'2 -6'4 5/20/26   1:19 PM CST
  • SOYBEANS (May 27) 1204'0 -5'6 5/20/26   1:19 PM CST
  • SOYBEANS (Jul 27) 1208'4 -5'4 5/20/26   1:18 PM CST
  • WHEAT (Jul 26) 661'0 -6'6 5/20/26   1:19 PM CST
  • WHEAT (Sep 26) 674'0 -6'6 5/20/26   1:19 PM CST
  • WHEAT (Dec 26) 692'6 -6'4 5/20/26   1:19 PM CST
  • WHEAT (Mar 27) 707'4 -6'0 5/20/26   1:19 PM CST
  • WHEAT (May 27) 714'6 -5'2 5/20/26   1:18 PM CST
  • WHEAT (Jul 27) 712'6 -4'0 5/20/26   1:15 PM CST
  • WHEAT (Sep 27) 716'0 -4'6 5/20/26   1:15 PM CST
  • WHEAT (Dec 27) 728'4 -5'6 5/20/26   1:15 PM CST
  • LIVE CATTLE (Jun 26) 253.175 - 1.275 5/20/26   1:04 PM CST
  • LIVE CATTLE (Aug 26) 245.175 - 1.950 5/20/26   1:04 PM CST
  • LIVE CATTLE (Oct 26) 236.825 - 2.525 5/20/26   1:04 PM CST
  • LIVE CATTLE (Dec 26) 236.425 - 2.375 5/20/26   1:04 PM CST
  • LIVE CATTLE (Feb 27) 236.950 - 2.075 5/20/26   1:04 PM CST
  • LIVE CATTLE (Apr 27) 236.550 - 1.700 5/20/26   1:03 PM CST
  • LIVE CATTLE (Jun 27) 230.400 - 1.200 5/20/26   1:00 PM CST
  • LIVE CATTLE (Aug 27) 227.350 - 1.025 5/20/26   1:00 PM CST
  • FEEDER CATTLE (May 26) 370.800 1.150 5/20/26   1:04 PM CST
  • FEEDER CATTLE (Aug 26) 365.825 2.125 5/20/26   1:04 PM CST
  • FEEDER CATTLE (Sep 26) 362.650 1.625 5/20/26   1:04 PM CST
  • FEEDER CATTLE (Oct 26) 358.950 1.225 5/20/26   1:04 PM CST
  • FEEDER CATTLE (Nov 26) 355.100 0.825 5/20/26   1:04 PM CST
  • FEEDER CATTLE (Jan 27) 348.875 0.850 5/20/26   1:04 PM CST
  • FEEDER CATTLE (Mar 27) 344.650 0.675 5/20/26   1:00 PM CST
  • FEEDER CATTLE (Apr 27) 342.425 0.525 5/20/26   1:00 PM CST
  • LEAN HOGS (Jun 26) 97.200 -0.650 5/20/26   1:04 PM CST
  • LEAN HOGS (Jul 26) 102.000 - 0.175 5/20/26   1:04 PM CST
  • LEAN HOGS (Aug 26) 101.775 - 0.275 5/20/26   1:04 PM CST
  • LEAN HOGS (Oct 26) 88.625 -0.750 5/20/26   1:04 PM CST
  • LEAN HOGS (Dec 26) 81.350 -0.925 5/20/26   1:04 PM CST
  • LEAN HOGS (Feb 27) 84.200 -0.900 5/20/26   1:04 PM CST
  • LEAN HOGS (Apr 27) 88.100 -1.000 5/20/26   1:04 PM CST
  • LEAN HOGS (May 27) 92.200 -1.000 5/20/26   1:00 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 26 475'6 477'0 462'6 465'6 -9'4 465'6s 02:55P Chart for @C6N Options for @C6N
Sep 26 481'6 483'0 469'4 472'4 -9'0 472'4s 01:20P Chart for @C6U Options for @C6U
Dec 26 498'2 499'4 485'6 489'4 -8'4 489'2s 02:47P Chart for @C6Z Options for @C6Z
Mar 27 511'4 513'0 500'2 503'6 -8'0 503'2s 02:55P Chart for @C7H Options for @C7H
May 27 518'4 520'0 507'4 511'2 -7'6 510'6s 01:30P Chart for @C7K Options for @C7K
Jul 27 522'6 522'6 511'4 515'0 -7'0 514'6s 01:30P Chart for @C7N Options for @C7N
Sep 27 498'2 498'2 490'6 494'0 -5'2 493'4s 01:20P Chart for @C7U Options for @C7U
Dec 27 502'0 503'4 494'4 497'4 -5'2 497'2s 02:30P Chart for @C7Z Options for @C7Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 26 1210'0 1212'0 1196'0 1199'2 -9'6 1199'6s 02:41P Chart for @S6N Options for @S6N
Aug 26 1210'0 1212'0 1195'6 1198'6 -10'4 1199'2s 01:20P Chart for @S6Q Options for @S6Q
Sep 26 1197'2 1199'0 1182'4 1185'0 -12'0 1185'2s 01:30P Chart for @S6U Options for @S6U
Nov 26 1202'4 1205'2 1190'6 1193'0 -9'4 1193'4s 02:30P Chart for @S6X Options for @S6X
Jan 27 1211'6 1216'2 1202'2 1204'2 -8'6 1205'0s 01:30P Chart for @S7F Options for @S7F
Mar 27 1208'6 1213'6 1200'4 1202'2 -6'4 1203'6s 02:30P Chart for @S7H Options for @S7H
May 27 1209'4 1215'0 1202'2 1204'0 -5'6 1205'4s 01:30P Chart for @S7K Options for @S7K
Jul 27 1212'6 1219'6 1206'6 1208'4 -5'4 1210'2s 01:30P Chart for @S7N Options for @S7N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 26 668'2 672'6 655'4 661'0 -6'6 660'4s 02:33P Chart for @W6N Options for @W6N
Sep 26 680'6 685'2 668'2 674'0 -6'6 673'4s 02:34P Chart for @W6U Options for @W6U
Dec 26 699'2 703'2 687'0 692'6 -6'4 692'2s 02:30P Chart for @W6Z Options for @W6Z
Mar 27 715'0 717'6 702'4 707'4 -6'0 707'4s 01:30P Chart for @W7H Options for @W7H
May 27 718'0 723'4 709'2 714'6 -5'2 714'4s 01:20P Chart for @W7K Options for @W7K
Jul 27 715'4 720'0 707'6 712'6 -4'0 713'0s 02:30P Chart for @W7N Options for @W7N
Sep 27 724'2 724'2 714'6 716'0 -4'6 717'4s 01:20P Chart for @W7U Options for @W7U
Dec 27 729'2 735'4 725'6 728'4 -5'6 728'2s 01:30P Chart for @W7Z Options for @W7Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 26 254.750 254.850 251.600 253.175 - 1.275 253.275s 01:05P Chart for @LE6M Options for @LE6M
Aug 26 247.425 247.425 242.725 245.175 - 1.950 245.300s 02:30P Chart for @LE6Q Options for @LE6Q
Oct 26 239.250 239.375 234.075 236.825 - 2.525 236.775s 01:05P Chart for @LE6V Options for @LE6V
Dec 26 238.725 238.750 233.700 236.425 - 2.375 236.375s 01:05P Chart for @LE6Z Options for @LE6Z
Feb 27 238.950 239.000 234.150 236.950 - 2.075 236.950s 01:05P Chart for @LE7G Options for @LE7G
Apr 27 238.250 238.300 233.900 236.550 - 1.700 236.650s 01:05P Chart for @LE7J Options for @LE7J
Jun 27 230.975 231.000 227.700 230.400 - 1.200 230.475s 01:05P Chart for @LE7M Options for @LE7M
Aug 27 227.600 227.600 225.250 227.350 - 1.025 227.350s 01:05P Chart for @LE7Q Options for @LE7Q
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
May 26 370.550 371.175 370.150 370.800 1.150 370.725s 01:05P Chart for @GF6K Options for @GF6K
Aug 26 364.000 366.125 358.775 365.825 2.125 365.775s 02:31P Chart for @GF6Q Options for @GF6Q
Sep 26 361.175 362.750 355.925 362.650 1.625 362.625s 01:05P Chart for @GF6U Options for @GF6U
Oct 26 358.000 359.025 352.650 358.950 1.225 358.875s 01:05P Chart for @GF6V Options for @GF6V
Nov 26 354.650 355.175 349.000 355.100 0.825 355.025s 01:05P Chart for @GF6X Options for @GF6X
Jan 27 347.850 348.900 343.150 348.875 0.850 348.700s 01:05P Chart for @GF7F Options for @GF7F
Mar 27 340.775 344.875 339.650 344.650 0.675 344.425s 01:05P Chart for @GF7H Options for @GF7H
Apr 27 342.275 342.425 342.275 342.425 0.525 342.275s 01:05P Chart for @GF7J Options for @GF7J
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jun 26 97.650 98.225 97.125 97.200 -0.650 97.275s 02:30P Chart for @HE6M Options for @HE6M
Jul 26 101.900 102.825 101.375 102.000 - 0.175 101.975s 01:05P Chart for @HE6N Options for @HE6N
Aug 26 102.000 102.475 100.925 101.775 - 0.275 101.825s 02:30P Chart for @HE6Q Options for @HE6Q
Oct 26 89.375 89.500 87.950 88.625 -0.750 88.650s 01:05P Chart for @HE6V Options for @HE6V
Dec 26 82.150 82.275 80.775 81.350 -0.925 81.325s 01:05P Chart for @HE6Z Options for @HE6Z
Feb 27 85.100 85.100 83.650 84.200 -0.900 84.200s 01:05P Chart for @HE7G Options for @HE7G
Apr 27 89.075 89.125 87.600 88.100 -1.000 88.075s 01:05P Chart for @HE7J Options for @HE7J
May 27 92.200 -1.000 91.200s 01:05P Chart for @HE7K Options for @HE7K
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 23033 05/20/2026   10:32 AM CST 236
 - 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: 88oF Feels Like: 88oF
Humid: 39% Dew Pt: 60oF
Barom: 30.08 Wind Dir: SSW
Cond: N/A Wind Spd: 5 mph
Sunrise: 6:24 Sunset: 8:21
As reported at SYLVANIA, GA at 3:00 PM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Wednesday
Thursday
Friday
Saturday
Sunday
High: 90°F
Low: 59°F
Precip: 0%		 High: 91°F
Low: 63°F
Precip: 41%		 High: 87°F
Low: 66°F
Precip: 55%		 High: 86°F
Low: 67°F
Precip: 62%		 High: 86°F
Low: 66°F
Precip: 50%
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


"If you love life, don't waste time, for time is what life is made up of."

~ Bruce Lee,  (1940- 1973), Martial arts actor


My Market Watch
Click Here to Customize
Commodities
@C6N 465'6 -9'4
@S6N 1199'2 -9'6
@W6N 661'0 -6'6
@O6N 363'2 -18'0
Stocks
MSFT 421.4000 3.9800
WMT 131.3700 - 2.8300
XOM 157.0400 - 5.5100
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6N)
Exchange:  CBOT
Last Trade:  465'6
Change:  -9'4
Bid:  466'0
Ask:  466'0
Today's High:  477'0
Today's Low:  462'6
Volume:  230,747
Open:  475'6
Settle:  465'6s
Prev:  475'2
Contract High: 
Contract Low: 
Updated:  May-20-2026
1:19:00PM
Delay Time:  10 Minutes

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