Quote Ticker
  • CORN (May 26) 453'6 -4'0 4/1/26   4:05 AM CST
  • CORN (Jul 26) 464'6 -3'4 4/1/26   4:06 AM CST
  • CORN (Sep 26) 466'6 -3'4 4/1/26   4:05 AM CST
  • CORN (Dec 26) 480'6 -3'4 4/1/26   4:05 AM CST
  • CORN (Mar 27) 491'6 -3'2 4/1/26   4:04 AM CST
  • CORN (May 27) 497'6 -3'6 4/1/26   3:27 AM CST
  • CORN (Jul 27) 501'0 -4'0 4/1/26   3:27 AM CST
  • CORN (Sep 27) 483'0 -2'2 4/1/26   1:37 AM CST
  • SOYBEANS (May 26) 1165'6 -5'2 4/1/26   4:05 AM CST
  • SOYBEANS (Jul 26) 1181'0 -5'0 4/1/26   4:05 AM CST
  • SOYBEANS (Aug 26) 1178'0 -5'4 4/1/26   4:05 AM CST
  • SOYBEANS (Sep 26) 1153'2 -5'0 4/1/26   3:55 AM CST
  • SOYBEANS (Nov 26) 1153'0 -4'4 4/1/26   4:03 AM CST
  • SOYBEANS (Jan 27) 1162'0 -5'4 4/1/26   3:48 AM CST
  • SOYBEANS (Mar 27) 1156'0 -5'2 4/1/26   4:01 AM CST
  • SOYBEANS (May 27) 1158'0 -5'2 4/1/26   3:53 AM CST
  • WHEAT (May 26) 606'0 -10'2 4/1/26   4:06 AM CST
  • WHEAT (Jul 26) 617'0 -9'4 4/1/26   4:06 AM CST
  • WHEAT (Sep 26) 629'0 -9'2 4/1/26   4:06 AM CST
  • WHEAT (Dec 26) 645'4 -9'0 4/1/26   4:01 AM CST
  • WHEAT (Mar 27) 658'6 -8'0 4/1/26   4:04 AM CST
  • WHEAT (May 27) 667'0 -3'6 4/1/26   1:09 AM CST
  • WHEAT (Jul 27) 665'2 5'4 3/31/26   7:09 PM CST
  • WHEAT (Sep 27) 662'6 0'0 3/31/26   1:15 PM CST
  • LIVE CATTLE (Apr 26) 243.150 3.475 3/31/26   1:04 PM CST
  • LIVE CATTLE (Jun 26) 243.300 3.075 3/31/26   1:04 PM CST
  • LIVE CATTLE (Aug 26) 239.800 2.500 3/31/26   1:04 PM CST
  • LIVE CATTLE (Oct 26) 235.625 1.850 3/31/26   1:04 PM CST
  • LIVE CATTLE (Dec 26) 235.050 1.675 3/31/26   1:04 PM CST
  • LIVE CATTLE (Feb 27) 235.050 1.600 3/31/26   1:04 PM CST
  • LIVE CATTLE (Apr 27) 234.500 1.600 3/31/26   1:04 PM CST
  • LIVE CATTLE (Jun 27) 228.250 1.525 3/31/26   1:04 PM CST
  • FEEDER CATTLE (Apr 26) 368.975 5.825 3/31/26   1:04 PM CST
  • FEEDER CATTLE (May 26) 366.425 5.150 3/31/26   1:04 PM CST
  • FEEDER CATTLE (Aug 26) 364.525 4.825 3/31/26   1:04 PM CST
  • FEEDER CATTLE (Sep 26) 362.150 4.550 3/31/26   1:04 PM CST
  • FEEDER CATTLE (Oct 26) 359.400 4.200 3/31/26   1:04 PM CST
  • FEEDER CATTLE (Nov 26) 356.500 3.875 3/31/26   1:04 PM CST
  • FEEDER CATTLE (Jan 27) 350.125 3.675 3/31/26   1:04 PM CST
  • FEEDER CATTLE (Mar 27) 344.625 3.375 3/31/26   1:00 PM CST
  • LEAN HOGS (Apr 26) 90.275 -0.050 3/31/26   1:04 PM CST
  • LEAN HOGS (May 26) 96.375 -0.600 3/31/26   1:03 PM CST
  • LEAN HOGS (Jun 26) 104.850 - 0.825 3/31/26   1:04 PM CST
  • LEAN HOGS (Jul 26) 107.150 - 1.475 3/31/26   1:04 PM CST
  • LEAN HOGS (Aug 26) 106.950 - 1.400 3/31/26   1:04 PM CST
  • LEAN HOGS (Oct 26) 91.450 -0.825 3/31/26   1:04 PM CST
  • LEAN HOGS (Dec 26) 83.775 -0.450 3/31/26   1:04 PM CST
  • LEAN HOGS (Feb 27) 86.125 -0.375 3/31/26   1:04 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 26 457'4 460'0 452'6 453'6 -4'0 457'6 04:06A Chart for @C6K Options for @C6K
Jul 26 468'2 470'6 463'6 464'6 -3'4 468'2 04:06A Chart for @C6N Options for @C6N
Sep 26 469'4 472'6 465'6 466'6 -3'4 470'2 04:06A Chart for @C6U Options for @C6U
Dec 26 484'4 486'2 479'4 480'6 -3'4 484'2 04:06A Chart for @C6Z Options for @C6Z
Mar 27 495'0 497'0 490'4 491'6 -3'2 495'0 04:06A Chart for @C7H Options for @C7H
May 27 502'4 503'2 497'2 497'6 -3'6 501'4 04:06A Chart for @C7K Options for @C7K
Jul 27 505'6 506'4 500'6 501'0 -4'0 505'0 04:06A Chart for @C7N Options for @C7N
Sep 27 486'2 486'2 483'0 483'0 -2'2 485'2 04:06A Chart for @C7U Options for @C7U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 26 1171'4 1174'6 1163'2 1165'6 -5'2 1171'0 04:06A Chart for @S6K Options for @S6K
Jul 26 1186'6 1190'0 1178'6 1181'0 -5'0 1186'0 04:05A Chart for @S6N Options for @S6N
Aug 26 1184'2 1186'6 1176'2 1178'0 -5'4 1183'4 04:06A Chart for @S6Q Options for @S6Q
Sep 26 1157'0 1161'0 1151'0 1153'2 -5'0 1158'2 04:06A Chart for @S6U Options for @S6U
Nov 26 1155'6 1160'4 1150'4 1153'0 -4'4 1157'4 04:05A Chart for @S6X Options for @S6X
Jan 27 1166'6 1170'0 1161'0 1162'0 -5'4 1167'4 04:06A Chart for @S7F Options for @S7F
Mar 27 1159'4 1163'4 1155'6 1156'0 -5'2 1161'2 04:06A Chart for @S7H Options for @S7H
May 27 1163'0 1164'0 1157'4 1158'0 -5'2 1163'2 04:06A Chart for @S7K Options for @S7K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 26 618'0 622'6 605'2 606'0 -10'2 616'2 04:06A Chart for @W6K Options for @W6K
Jul 26 628'0 633'0 616'0 617'0 -9'4 626'4 04:06A Chart for @W6N Options for @W6N
Sep 26 640'2 644'4 628'2 629'0 -9'2 638'2 04:06A Chart for @W6U Options for @W6U
Dec 26 656'4 660'4 645'0 645'4 -9'0 654'4 04:06A Chart for @W6Z Options for @W6Z
Mar 27 667'4 672'2 658'0 658'6 -8'0 666'6 04:06A Chart for @W7H Options for @W7H
May 27 673'2 674'2 667'0 667'0 -3'6 670'6 04:06A Chart for @W7K Options for @W7K
Jul 27 661'0 665'2 661'0 665'2 5'4 659'6 04:06A Chart for @W7N Options for @W7N
Sep 27 662'6 0'0 662'4 04:06A Chart for @W7U Options for @W7U
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 26 239.350 243.350 239.350 243.150 3.475 243.025s 03/31 Chart for @LE6J Options for @LE6J
Jun 26 239.875 243.475 239.750 243.300 3.075 243.275s 03/31 Chart for @LE6M Options for @LE6M
Aug 26 237.000 239.875 236.900 239.800 2.500 239.800s 03/31 Chart for @LE6Q Options for @LE6Q
Oct 26 233.450 236.150 233.450 235.625 1.850 235.875s 03/31 Chart for @LE6V Options for @LE6V
Dec 26 233.200 235.625 233.200 235.050 1.675 235.325s 03/31 Chart for @LE6Z Options for @LE6Z
Feb 27 233.250 235.525 233.225 235.050 1.600 235.250s 03/31 Chart for @LE7G Options for @LE7G
Apr 27 232.325 235.100 232.325 234.500 1.600 234.775s 03/31 Chart for @LE7J Options for @LE7J
Jun 27 226.575 228.700 226.575 228.250 1.525 228.100s 03/31 Chart for @LE7M Options for @LE7M
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 26 363.325 369.950 363.325 368.975 5.825 369.125s 03/31 Chart for @GF6J Options for @GF6J
May 26 361.325 368.000 361.325 366.425 5.150 366.475s 03/31 Chart for @GF6K Options for @GF6K
Aug 26 359.650 365.925 359.650 364.525 4.825 364.425s 03/31 Chart for @GF6Q Options for @GF6Q
Sep 26 357.525 363.500 357.525 362.150 4.550 362.075s 03/31 Chart for @GF6U Options for @GF6U
Oct 26 355.900 360.825 355.900 359.400 4.200 359.325s 03/31 Chart for @GF6V Options for @GF6V
Nov 26 352.450 357.575 352.450 356.500 3.875 356.325s 03/31 Chart for @GF6X Options for @GF6X
Jan 27 348.000 351.125 347.325 350.125 3.675 350.150s 03/31 Chart for @GF7F Options for @GF7F
Mar 27 342.425 345.000 342.100 344.625 3.375 344.625s 03/31 Chart for @GF7H Options for @GF7H
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 26 90.675 90.925 90.250 90.275 -0.050 90.425s 03/31 Chart for @HE6J Options for @HE6J
May 26 97.150 97.775 96.250 96.375 -0.600 96.525s 03/31 Chart for @HE6K Options for @HE6K
Jun 26 105.900 106.775 104.825 104.850 - 0.825 105.050s 03/31 Chart for @HE6M Options for @HE6M
Jul 26 108.750 109.375 107.025 107.150 - 1.475 107.225s 03/31 Chart for @HE6N Options for @HE6N
Aug 26 108.475 109.000 106.875 106.950 - 1.400 107.075s 03/31 Chart for @HE6Q Options for @HE6Q
Oct 26 92.250 92.675 91.250 91.450 -0.825 91.350s 03/31 Chart for @HE6V Options for @HE6V
Dec 26 84.025 84.425 83.550 83.775 -0.450 83.625s 03/31 Chart for @HE6Z Options for @HE6Z
Feb 27 86.350 86.700 85.975 86.125 -0.375 86.000s 03/31 Chart for @HE7G Options for @HE7G
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 22089 03/31/2026   11:10 AM CST 508
 - 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: 59oF Feels Like: 59oF
Humid: 100% Dew Pt: 59oF
Barom: 30.21 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 7:13 Sunset: 7:46
As reported at SYLVANIA, GA at 4:00 AM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Wednesday
Thursday
Friday
Saturday
Sunday
High: 83°F
Low: 56°F
Precip: 40%		 High: 83°F
Low: 56°F
Precip: 0%		 High: 83°F
Low: 59°F
Precip: 48%		 High: 81°F
Low: 58°F
Precip: 63%		 High: 80°F
Low: 59°F
Precip: 78%
View complete Local Weather

Calendar
< April 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    
 

Quote of the Day


"Unless you choose to do great things with it, it makes no difference how much you are rewarded or how much you have."

~ Oprah Winfrey,  Talk show host, producer, entertainer


My Market Watch
Click Here to Customize
Commodities
@C6K 453'6 -4'0
@S6K 1165'6 -5'2
@W6K 606'4 -9'6
@O6K 350'4 -3'6
Stocks
MSFT 370.1700 11.2100
WMT 124.2800 0.7800
XOM 169.6600 - 1.8100
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6K)
Exchange:  CBOT
Last Trade:  453'6
Change:  -4'0
Bid:  453'6
Ask:  454'0
Today's High:  460'0
Today's Low:  452'6
Volume:  288,867
Open:  457'4
Settle:  457'6
Prev:  457'6
Contract High: 
Contract Low: 
Updated:  Apr-01-2026
4:05:00AM
Delay Time:  10 Minutes

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