Quote Ticker
  • CORN (Sep 26) 459'6 1'2 7/29/26   1:05 AM CST
  • CORN (Dec 26) 481'6 1'2 7/29/26   1:07 AM CST
  • CORN (Mar 27) 496'6 1'0 7/29/26   1:02 AM CST
  • CORN (May 27) 505'0 0'6 7/29/26   1:01 AM CST
  • CORN (Jul 27) 508'2 0'4 7/29/26   1:06 AM CST
  • CORN (Sep 27) 485'2 -0'4 7/28/26   9:17 PM CST
  • CORN (Dec 27) 489'2 -0'4 7/28/26   11:04 PM CST
  • CORN (Mar 28) 500'0 -0'4 7/29/26   12:40 AM CST
  • SOYBEANS (Aug 26) 1207'2 -4'6 7/29/26   1:06 AM CST
  • SOYBEANS (Sep 26) 1200'0 -4'6 7/29/26   1:06 AM CST
  • SOYBEANS (Nov 26) 1215'6 -4'2 7/29/26   1:08 AM CST
  • SOYBEANS (Jan 27) 1229'6 -4'0 7/29/26   1:06 AM CST
  • SOYBEANS (Mar 27) 1232'0 -3'6 7/29/26   1:06 AM CST
  • SOYBEANS (May 27) 1236'4 -3'4 7/29/26   1:03 AM CST
  • SOYBEANS (Jul 27) 1239'4 -3'4 7/29/26   1:06 AM CST
  • SOYBEANS (Aug 27) 1221'2 -3'2 7/28/26   8:50 PM CST
  • WHEAT (Sep 26) 670'2 7'6 7/29/26   1:08 AM CST
  • WHEAT (Dec 26) 687'2 7'4 7/29/26   1:09 AM CST
  • WHEAT (Mar 27) 702'0 6'6 7/29/26   1:05 AM CST
  • WHEAT (May 27) 707'6 5'6 7/29/26   1:03 AM CST
  • WHEAT (Jul 27) 701'6 3'2 7/29/26   12:33 AM CST
  • WHEAT (Sep 27) 706'2 2'6 7/29/26   12:33 AM CST
  • WHEAT (Dec 27) 715'4 2'4 7/29/26   12:33 AM CST
  • WHEAT (Mar 28) 719'2 1'2 7/28/26   11:59 PM CST
  • LIVE CATTLE (Aug 26) 227.125 2.250 7/28/26   1:04 PM CST
  • LIVE CATTLE (Oct 26) 221.775 3.400 7/28/26   1:04 PM CST
  • LIVE CATTLE (Dec 26) 220.900 3.900 7/28/26   1:04 PM CST
  • LIVE CATTLE (Feb 27) 220.975 3.800 7/28/26   1:04 PM CST
  • LIVE CATTLE (Apr 27) 221.175 3.300 7/28/26   1:04 PM CST
  • LIVE CATTLE (Jun 27) 214.050 2.850 7/28/26   1:04 PM CST
  • LIVE CATTLE (Aug 27) 210.025 2.500 7/28/26   1:04 PM CST
  • LIVE CATTLE (Oct 27) 208.400 2.200 7/28/26   1:02 PM CST
  • FEEDER CATTLE (Aug 26) 342.750 4.825 7/28/26   1:04 PM CST
  • FEEDER CATTLE (Sep 26) 336.850 5.300 7/28/26   1:04 PM CST
  • FEEDER CATTLE (Oct 26) 326.350 1.575 7/28/26   1:04 PM CST
  • FEEDER CATTLE (Nov 26) 319.200 - 1.225 7/28/26   1:04 PM CST
  • FEEDER CATTLE (Jan 27) 311.975 - 2.350 7/28/26   1:04 PM CST
  • FEEDER CATTLE (Mar 27) 307.900 - 3.100 7/28/26   1:04 PM CST
  • FEEDER CATTLE (Apr 27) 307.475 - 3.550 7/28/26   1:02 PM CST
  • FEEDER CATTLE (May 27) 306.200 - 3.300 7/28/26   1:03 PM CST
  • LEAN HOGS (Aug 26) 103.050 0.125 7/28/26   1:04 PM CST
  • LEAN HOGS (Oct 26) 88.175 0.475 7/28/26   1:04 PM CST
  • LEAN HOGS (Dec 26) 79.525 1.125 7/28/26   1:04 PM CST
  • LEAN HOGS (Feb 27) 82.575 1.200 7/28/26   1:04 PM CST
  • LEAN HOGS (Apr 27) 86.900 1.025 7/28/26   1:04 PM CST
  • LEAN HOGS (May 27) 90.175 0.925 7/28/26   1:00 PM CST
  • LEAN HOGS (Jun 27) 98.250 0.925 7/28/26   1:04 PM CST
  • LEAN HOGS (Jul 27) 98.675 1.000 7/28/26   1:04 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 26 459'2 461'2 458'6 459'6 1'2 458'4 01:09A Chart for @C6U Options for @C6U
Dec 26 481'4 483'4 480'2 481'6 1'2 480'4 01:09A Chart for @C6Z Options for @C6Z
Mar 27 496'4 498'6 495'6 496'6 1'0 495'6 01:09A Chart for @C7H Options for @C7H
May 27 504'6 507'0 504'0 505'0 0'6 504'2 01:09A Chart for @C7K Options for @C7K
Jul 27 508'6 510'2 507'2 508'2 0'4 507'6 01:09A Chart for @C7N Options for @C7N
Sep 27 484'0 487'0 483'6 485'2 -0'4 485'6 01:09A Chart for @C7U Options for @C7U
Dec 27 489'4 491'0 488'0 489'2 -0'4 489'6 01:08A Chart for @C7Z Options for @C7Z
Mar 28 500'2 500'2 500'0 500'0 -0'4 500'4 01:07A Chart for @C8H Options for @C8H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Aug 26 1213'4 1217'2 1206'2 1207'2 -4'6 1212'0 01:09A Chart for @S6Q Options for @S6Q
Sep 26 1207'0 1209'6 1199'2 1200'0 -4'6 1204'6 01:09A Chart for @S6U Options for @S6U
Nov 26 1222'4 1225'0 1214'6 1215'6 -4'2 1220'0 01:09A Chart for @S6X Options for @S6X
Jan 27 1236'2 1239'0 1228'6 1229'6 -4'0 1233'6 01:09A Chart for @S7F Options for @S7F
Mar 27 1238'0 1240'6 1231'2 1232'0 -3'6 1235'6 01:09A Chart for @S7H Options for @S7H
May 27 1242'0 1244'2 1235'4 1236'4 -3'4 1240'0 01:09A Chart for @S7K Options for @S7K
Jul 27 1245'2 1248'0 1239'0 1239'4 -3'4 1243'0 01:09A Chart for @S7N Options for @S7N
Aug 27 1228'0 1228'0 1221'2 1221'2 -3'2 1224'4 01:08A Chart for @S7Q Options for @S7Q
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 26 666'6 672'2 666'2 670'2 7'6 662'4 01:09A Chart for @W6U Options for @W6U
Dec 26 684'2 689'0 683'4 687'2 7'4 679'6 01:09A Chart for @W6Z Options for @W6Z
Mar 27 699'4 704'0 699'0 702'0 6'6 695'2 01:09A Chart for @W7H Options for @W7H
May 27 706'2 709'6 705'2 707'6 5'6 702'0 01:09A Chart for @W7K Options for @W7K
Jul 27 704'4 705'0 700'0 701'6 3'2 698'4 01:09A Chart for @W7N Options for @W7N
Sep 27 707'0 709'4 704'4 706'2 2'6 703'4 01:09A Chart for @W7U Options for @W7U
Dec 27 718'2 718'4 714'0 715'4 2'4 713'0 01:09A Chart for @W7Z Options for @W7Z
Mar 28 719'2 719'2 719'2 719'2 1'2 718'0 01:09A Chart for @W8H Options for @W8H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 26 225.500 228.375 225.500 227.125 2.250 227.475s 07/28 Chart for @LE6Q Options for @LE6Q
Oct 26 219.075 222.975 218.500 221.775 3.400 222.175s 07/28 Chart for @LE6V Options for @LE6V
Dec 26 217.725 222.350 217.400 220.900 3.900 221.300s 07/28 Chart for @LE6Z Options for @LE6Z
Feb 27 218.100 222.600 217.725 220.975 3.800 221.525s 07/28 Chart for @LE7G Options for @LE7G
Apr 27 218.600 223.000 218.350 221.175 3.300 221.800s 07/28 Chart for @LE7J Options for @LE7J
Jun 27 211.850 216.050 211.700 214.050 2.850 214.675s 07/28 Chart for @LE7M Options for @LE7M
Aug 27 209.575 212.000 208.250 210.025 2.500 210.625s 07/28 Chart for @LE7Q Options for @LE7Q
Oct 27 207.475 210.150 207.125 208.400 2.200 209.050s 07/28 Chart for @LE7V Options for @LE7V
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 26 339.750 346.000 338.750 342.750 4.825 343.075s 07/28 Chart for @GF6Q Options for @GF6Q
Sep 26 333.300 341.000 332.600 336.850 5.300 337.225s 07/28 Chart for @GF6U Options for @GF6U
Oct 26 324.750 331.950 323.275 326.350 1.575 326.825s 07/28 Chart for @GF6V Options for @GF6V
Nov 26 318.825 325.225 316.550 319.200 - 1.225 319.800s 07/28 Chart for @GF6X Options for @GF6X
Jan 27 312.125 317.925 309.400 311.975 - 2.350 312.425s 07/28 Chart for @GF7F Options for @GF7F
Mar 27 308.900 313.850 305.975 307.900 - 3.100 308.400s 07/28 Chart for @GF7H Options for @GF7H
Apr 27 308.225 312.850 305.375 307.475 - 3.550 307.975s 07/28 Chart for @GF7J Options for @GF7J
May 27 307.400 312.000 304.975 306.200 - 3.300 306.925s 07/28 Chart for @GF7K Options for @GF7K
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Aug 26 102.675 103.350 102.500 103.050 0.125 103.100s 07/28 Chart for @HE6Q Options for @HE6Q
Oct 26 87.625 88.725 87.250 88.175 0.475 88.275s 07/28 Chart for @HE6V Options for @HE6V
Dec 26 78.300 79.725 78.000 79.525 1.125 79.675s 07/28 Chart for @HE6Z Options for @HE6Z
Feb 27 81.425 82.875 81.175 82.575 1.200 82.800s 07/28 Chart for @HE7G Options for @HE7G
Apr 27 85.725 87.150 85.725 86.900 1.025 87.075s 07/28 Chart for @HE7J Options for @HE7J
May 27 89.775 90.175 89.775 90.175 0.925 90.300s 07/28 Chart for @HE7K Options for @HE7K
Jun 27 97.650 98.525 97.475 98.250 0.925 98.450s 07/28 Chart for @HE7M Options for @HE7M
Jul 27 98.150 98.925 98.000 98.675 1.000 98.875s 07/28 Chart for @HE7N Options for @HE7N
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 24229 07/28/2026   11:10 AM CST 131
 - 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: 83oF Feels Like: 90oF
Humid: 80% Dew Pt: 76oF
Barom: 29.75 Wind Dir: W
Cond: N/A Wind Spd: 9 mph
Sunrise: 6:38 Sunset: 8:27
As reported at SYLVANIA, GA at 1:00 AM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Wednesday
Thursday
Friday
Saturday
Sunday
High: 99°F
Low: 75°F
Precip: 20%		 High: 94°F
Low: 71°F
Precip: 20%		 High: 96°F
Low: 71°F
Precip: 42%		 High: 92°F
Low: 70°F
Precip: 47%		 High: 86°F
Low: 70°F
Precip: 65%
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


"Prejudice is a burden that confuses the past, threatens the future and renders the present inaccessible."

~ Maya Angelou,  African-American author, poet laureate, Performer, composer


My Market Watch
Click Here to Customize
Commodities
@C6U 459'6 1'2
@S6Q 1207'2 -4'6
@W6U 670'2 7'6
@O6U 317'6 4'0
Stocks
MSFT 393.3500 4.2500
WMT 113.1000 1.3600
XOM 153.0400 - 1.7300
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:  CBOT
Last Trade:  459'6
Change:  1'2
Bid:  459'4
Ask:  459'6
Today's High:  461'2
Today's Low:  458'6
Volume:  136,780
Open:  459'2
Settle:  458'4
Prev:  458'4
Contract High: 
Contract Low: 
Updated:  Jul-29-2026
1:05:00AM
Delay Time:  10 Minutes

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