Quote Ticker
  • CORN (May 26) 442'6 2'4 4/14/26   3:36 AM CST
  • CORN (Jul 26) 453'6 2'6 4/14/26   3:37 AM CST
  • CORN (Sep 26) 457'4 2'0 4/14/26   3:34 AM CST
  • CORN (Dec 26) 473'0 2'0 4/14/26   3:35 AM CST
  • CORN (Mar 27) 485'6 2'0 4/14/26   3:30 AM CST
  • CORN (May 27) 492'6 1'6 4/14/26   3:35 AM CST
  • CORN (Jul 27) 496'4 1'6 4/14/26   3:11 AM CST
  • CORN (Sep 27) 478'4 0'4 4/14/26   3:11 AM CST
  • SOYBEANS (May 26) 1165'0 2'6 4/14/26   3:36 AM CST
  • SOYBEANS (Jul 26) 1180'2 2'6 4/14/26   3:36 AM CST
  • SOYBEANS (Aug 26) 1173'2 2'4 4/14/26   3:32 AM CST
  • SOYBEANS (Sep 26) 1151'6 2'0 4/14/26   3:36 AM CST
  • SOYBEANS (Nov 26) 1151'6 2'0 4/14/26   3:36 AM CST
  • SOYBEANS (Jan 27) 1162'6 2'0 4/14/26   3:34 AM CST
  • SOYBEANS (Mar 27) 1161'0 1'4 4/14/26   3:05 AM CST
  • SOYBEANS (May 27) 1164'0 1'2 4/14/26   3:05 AM CST
  • WHEAT (May 26) 582'6 0'4 4/14/26   3:36 AM CST
  • WHEAT (Jul 26) 591'4 0'2 4/14/26   3:35 AM CST
  • WHEAT (Sep 26) 603'2 0'2 4/14/26   3:34 AM CST
  • WHEAT (Dec 26) 621'0 0'0 4/14/26   3:34 AM CST
  • WHEAT (Mar 27) 636'0 0'2 4/14/26   3:33 AM CST
  • WHEAT (May 27) 643'0 0'4 4/14/26   2:08 AM CST
  • WHEAT (Jul 27) 636'6 -3'0 4/13/26   7:20 PM CST
  • WHEAT (Sep 27) 648'0 0'0 4/13/26   1:15 PM CST
  • LIVE CATTLE (Apr 26) 250.700 - 1.125 4/13/26   1:04 PM CST
  • LIVE CATTLE (Jun 26) 248.700 - 0.675 4/13/26   1:04 PM CST
  • LIVE CATTLE (Aug 26) 244.600 - 0.300 4/13/26   1:04 PM CST
  • LIVE CATTLE (Oct 26) 240.950 0.250 4/13/26   1:04 PM CST
  • LIVE CATTLE (Dec 26) 240.300 0.400 4/13/26   1:04 PM CST
  • LIVE CATTLE (Feb 27) 239.825 0.325 4/13/26   1:04 PM CST
  • LIVE CATTLE (Apr 27) 238.825 0.275 4/13/26   1:04 PM CST
  • LIVE CATTLE (Jun 27) 231.925 0.150 4/13/26   1:00 PM CST
  • FEEDER CATTLE (Apr 26) 374.850 0.325 4/13/26   1:04 PM CST
  • FEEDER CATTLE (May 26) 373.325 0.475 4/13/26   1:04 PM CST
  • FEEDER CATTLE (Aug 26) 373.825 0.875 4/13/26   1:04 PM CST
  • FEEDER CATTLE (Sep 26) 371.975 1.050 4/13/26   1:04 PM CST
  • FEEDER CATTLE (Oct 26) 369.575 1.125 4/13/26   1:04 PM CST
  • FEEDER CATTLE (Nov 26) 366.675 1.375 4/13/26   1:04 PM CST
  • FEEDER CATTLE (Jan 27) 359.950 1.750 4/13/26   1:04 PM CST
  • FEEDER CATTLE (Mar 27) 354.000 1.700 4/13/26   1:00 PM CST
  • LEAN HOGS (Apr 26) 90.475 -0.225 4/13/26   1:04 PM CST
  • LEAN HOGS (May 26) 94.750 -0.675 4/13/26   1:03 PM CST
  • LEAN HOGS (Jun 26) 102.975 - 0.600 4/13/26   1:04 PM CST
  • LEAN HOGS (Jul 26) 106.025 - 0.500 4/13/26   1:04 PM CST
  • LEAN HOGS (Aug 26) 105.925 - 0.500 4/13/26   1:04 PM CST
  • LEAN HOGS (Oct 26) 91.175 -0.050 4/13/26   1:04 PM CST
  • LEAN HOGS (Dec 26) 83.425 0.075 4/13/26   1:04 PM CST
  • LEAN HOGS (Feb 27) 85.975 0.125 4/13/26   1:04 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 26 440'4 443'0 440'2 442'6 2'4 440'2 03:36A Chart for @C6K Options for @C6K
Jul 26 451'0 453'6 451'0 453'6 2'6 451'0 03:37A Chart for @C6N Options for @C6N
Sep 26 455'2 458'0 455'2 457'4 2'0 455'4 03:36A Chart for @C6U Options for @C6U
Dec 26 471'2 473'4 471'0 473'0 2'0 471'0 03:36A Chart for @C6Z Options for @C6Z
Mar 27 483'4 486'2 483'4 485'6 2'0 483'6 03:36A Chart for @C7H Options for @C7H
May 27 491'2 493'2 490'6 492'6 1'6 491'0 03:36A Chart for @C7K Options for @C7K
Jul 27 495'2 496'6 494'6 496'4 1'6 494'6 03:36A Chart for @C7N Options for @C7N
Sep 27 477'4 478'4 476'6 478'4 0'4 478'0 03:36A Chart for @C7U Options for @C7U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 26 1160'4 1165'2 1158'2 1165'0 2'6 1162'2 03:36A Chart for @S6K Options for @S6K
Jul 26 1175'4 1180'4 1173'2 1180'2 2'6 1177'4 03:36A Chart for @S6N Options for @S6N
Aug 26 1168'4 1173'4 1166'6 1173'2 2'4 1170'6 03:36A Chart for @S6Q Options for @S6Q
Sep 26 1146'6 1151'6 1146'2 1151'6 2'0 1149'6 03:36A Chart for @S6U Options for @S6U
Nov 26 1147'6 1152'0 1146'4 1151'6 2'0 1149'6 03:36A Chart for @S6X Options for @S6X
Jan 27 1158'0 1162'6 1157'6 1162'6 2'0 1160'6 03:36A Chart for @S7F Options for @S7F
Mar 27 1157'0 1161'0 1157'0 1161'0 1'4 1159'4 03:36A Chart for @S7H Options for @S7H
May 27 1162'6 1164'0 1161'4 1164'0 1'2 1162'6 03:36A Chart for @S7K Options for @S7K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 26 581'4 585'2 578'4 582'6 0'4 582'2 03:36A Chart for @W6K Options for @W6K
Jul 26 590'4 594'2 587'4 591'4 0'2 591'2 03:36A Chart for @W6N Options for @W6N
Sep 26 601'4 606'0 599'4 603'2 0'2 603'0 03:36A Chart for @W6U Options for @W6U
Dec 26 622'0 624'0 618'0 621'0 0'0 621'0 03:36A Chart for @W6Z Options for @W6Z
Mar 27 635'0 638'6 633'0 636'0 0'2 635'6 03:36A Chart for @W7H Options for @W7H
May 27 643'0 645'4 643'0 643'0 0'4 642'4 03:36A Chart for @W7K Options for @W7K
Jul 27 636'6 636'6 636'6 636'6 -3'0 639'6 03:36A Chart for @W7N Options for @W7N
Sep 27 648'0 0'0 645'0 03:37A Chart for @W7U Options for @W7U
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 26 250.800 251.575 250.500 250.700 - 1.125 250.650s 04/13 Chart for @LE6J Options for @LE6J
Jun 26 248.600 249.750 248.200 248.700 - 0.675 248.525s 04/13 Chart for @LE6M Options for @LE6M
Aug 26 244.700 245.400 243.950 244.600 - 0.300 244.450s 04/13 Chart for @LE6Q Options for @LE6Q
Oct 26 240.200 241.225 239.900 240.950 0.250 240.800s 04/13 Chart for @LE6V Options for @LE6V
Dec 26 239.725 240.450 239.225 240.300 0.400 240.175s 04/13 Chart for @LE6Z Options for @LE6Z
Feb 27 239.025 239.950 238.750 239.825 0.325 239.650s 04/13 Chart for @LE7G Options for @LE7G
Apr 27 238.100 239.050 237.925 238.825 0.275 238.700s 04/13 Chart for @LE7J Options for @LE7J
Jun 27 231.675 232.325 231.050 231.925 0.150 231.825s 04/13 Chart for @LE7M Options for @LE7M
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 26 373.500 375.250 373.150 374.850 0.325 374.475s 04/13 Chart for @GF6J Options for @GF6J
May 26 371.575 373.875 371.125 373.325 0.475 372.825s 04/13 Chart for @GF6K Options for @GF6K
Aug 26 371.600 374.250 371.275 373.825 0.875 373.325s 04/13 Chart for @GF6Q Options for @GF6Q
Sep 26 370.000 372.200 369.675 371.975 1.050 371.600s 04/13 Chart for @GF6U Options for @GF6U
Oct 26 367.075 369.750 367.075 369.575 1.125 369.175s 04/13 Chart for @GF6V Options for @GF6V
Nov 26 363.900 366.675 363.800 366.675 1.375 366.250s 04/13 Chart for @GF6X Options for @GF6X
Jan 27 357.625 359.950 357.350 359.950 1.750 359.525s 04/13 Chart for @GF7F Options for @GF7F
Mar 27 352.350 354.000 352.350 354.000 1.700 354.275s 04/13 Chart for @GF7H Options for @GF7H
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 26 90.650 90.700 90.425 90.475 -0.225 90.500s 04/13 Chart for @HE6J Options for @HE6J
May 26 95.500 95.500 94.400 94.750 -0.675 94.850s 04/13 Chart for @HE6K Options for @HE6K
Jun 26 103.775 103.800 102.675 102.975 - 0.600 103.125s 04/13 Chart for @HE6M Options for @HE6M
Jul 26 106.650 106.650 105.650 106.025 - 0.500 106.075s 04/13 Chart for @HE6N Options for @HE6N
Aug 26 106.450 106.525 105.575 105.925 - 0.500 105.950s 04/13 Chart for @HE6Q Options for @HE6Q
Oct 26 91.200 91.300 90.575 91.175 -0.050 91.125s 04/13 Chart for @HE6V Options for @HE6V
Dec 26 83.525 83.600 82.825 83.425 0.075 83.425s 04/13 Chart for @HE6Z Options for @HE6Z
Feb 27 85.900 86.125 85.375 85.975 0.125 86.050s 04/13 Chart for @HE7G Options for @HE7G
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 22940 04/13/2026   11:10 AM CST 206
 - 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: 52oF Feels Like: 52oF
Humid: 100% Dew Pt: 52oF
Barom: 30.22 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 6:57 Sunset: 7:55
As reported at SYLVANIA, GA at 4:00 AM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Tuesday
Wednesday
Thursday
Friday
Saturday
High: 86°F
Low: 52°F
Precip: 0%		 High: 89°F
Low: 57°F
Precip: 0%		 High: 91°F
Low: 58°F
Precip: 0%		 High: 90°F
Low: 58°F
Precip: 0%		 High: 92°F
Low: 60°F
Precip: 0%
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


"Don't set your wit against a child"

~ Johnathan Swift,  Author, Poet


My Market Watch
Click Here to Customize
Commodities
@C6K 442'6 2'4
@S6K 1165'0 2'6
@W6K 582'6 0'4
@O6K 338'2 -0'2
Stocks
MSFT 384.3700 13.5000
WMT 124.5700 - 2.2000
XOM 152.6400 0.1300
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6K)
Exchange:  CBOT
Last Trade:  442'6
Change:  2'4
Bid:  442'4
Ask:  442'6
Today's High:  443'0
Today's Low:  440'2
Volume:  261,260
Open:  440'4
Settle:  440'2
Prev:  440'2
Contract High: 
Contract Low: 
Updated:  Apr-14-2026
3:36:00AM
Delay Time:  10 Minutes

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