Quote Ticker
  • CORN (Jul 26) 420'2 -0'6 6/17/26   10:34 PM CST
  • CORN (Sep 26) 428'4 -1'0 6/17/26   10:35 PM CST
  • CORN (Dec 26) 447'6 -1'0 6/17/26   10:30 PM CST
  • CORN (Mar 27) 461'6 -1'2 6/17/26   10:22 PM CST
  • CORN (May 27) 470'6 -1'2 6/17/26   10:23 PM CST
  • CORN (Jul 27) 477'0 -1'2 6/17/26   10:14 PM CST
  • CORN (Sep 27) 469'2 -2'2 6/17/26   7:15 PM CST
  • CORN (Dec 27) 477'6 -0'4 6/17/26   9:09 PM CST
  • SOYBEANS (Jul 26) 1130'4 -1'4 6/17/26   10:37 PM CST
  • SOYBEANS (Aug 26) 1135'2 -1'4 6/17/26   10:27 PM CST
  • SOYBEANS (Sep 26) 1135'2 -1'2 6/17/26   10:28 PM CST
  • SOYBEANS (Nov 26) 1148'4 -0'6 6/17/26   10:35 PM CST
  • SOYBEANS (Jan 27) 1162'2 -0'6 6/17/26   10:33 PM CST
  • SOYBEANS (Mar 27) 1169'2 -0'4 6/17/26   10:33 PM CST
  • SOYBEANS (May 27) 1176'2 -1'0 6/17/26   10:28 PM CST
  • SOYBEANS (Jul 27) 1184'4 0'2 6/17/26   9:47 PM CST
  • WHEAT (Jul 26) 611'6 -1'0 6/17/26   10:33 PM CST
  • WHEAT (Sep 26) 620'4 -0'6 6/17/26   10:33 PM CST
  • WHEAT (Dec 26) 636'4 -0'2 6/17/26   10:37 PM CST
  • WHEAT (Mar 27) 649'0 0'0 6/17/26   10:27 PM CST
  • WHEAT (May 27) 657'0 0'4 6/17/26   10:14 PM CST
  • WHEAT (Jul 27) 661'2 0'2 6/17/26   10:29 PM CST
  • WHEAT (Sep 27) 672'6 1'6 6/17/26   8:16 PM CST
  • WHEAT (Dec 27) 687'4 0'4 6/17/26   1:18 PM CST
  • LIVE CATTLE (Jun 26) 255.925 0.425 6/17/26   1:04 PM CST
  • LIVE CATTLE (Aug 26) 249.050 - 0.350 6/17/26   1:04 PM CST
  • LIVE CATTLE (Oct 26) 241.925 - 0.150 6/17/26   1:04 PM CST
  • LIVE CATTLE (Dec 26) 240.500 - 0.225 6/17/26   1:04 PM CST
  • LIVE CATTLE (Feb 27) 240.450 - 0.125 6/17/26   1:04 PM CST
  • LIVE CATTLE (Apr 27) 239.975 - 0.225 6/17/26   1:03 PM CST
  • LIVE CATTLE (Jun 27) 233.225 - 0.300 6/17/26   1:04 PM CST
  • LIVE CATTLE (Aug 27) 229.750 - 0.275 6/17/26   1:00 PM CST
  • FEEDER CATTLE (Aug 26) 367.425 0.550 6/17/26   1:04 PM CST
  • FEEDER CATTLE (Sep 26) 365.625 0.375 6/17/26   1:04 PM CST
  • FEEDER CATTLE (Oct 26) 362.675 0.425 6/17/26   1:04 PM CST
  • FEEDER CATTLE (Nov 26) 359.500 0.525 6/17/26   1:04 PM CST
  • FEEDER CATTLE (Jan 27) 353.325 0.750 6/17/26   1:04 PM CST
  • FEEDER CATTLE (Mar 27) 349.525 1.075 6/17/26   1:04 PM CST
  • FEEDER CATTLE (Apr 27) 348.525 1.125 6/17/26   1:01 PM CST
  • FEEDER CATTLE (May 27) 346.275 1.975 6/17/26   1:00 PM CST
  • LEAN HOGS (Jul 26) 94.600 -0.150 6/17/26   1:04 PM CST
  • LEAN HOGS (Aug 26) 96.550 1.450 6/17/26   1:04 PM CST
  • LEAN HOGS (Oct 26) 81.175 1.350 6/17/26   1:04 PM CST
  • LEAN HOGS (Dec 26) 74.400 0.975 6/17/26   1:04 PM CST
  • LEAN HOGS (Feb 27) 78.200 0.950 6/17/26   1:04 PM CST
  • LEAN HOGS (Apr 27) 82.975 0.825 6/17/26   1:04 PM CST
  • LEAN HOGS (May 27) 86.100 0.750 6/17/26   1:00 PM CST
  • LEAN HOGS (Jun 27) 94.925 0.575 6/17/26   1:00 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 26 419'6 421'0 418'4 420'2 -0'6 421'0 10:37P Chart for @C6N Options for @C6N
Sep 26 428'6 429'4 426'6 428'4 -1'0 429'4 10:37P Chart for @C6U Options for @C6U
Dec 26 447'6 448'6 446'2 447'6 -1'0 448'6 10:37P Chart for @C6Z Options for @C6Z
Mar 27 462'0 462'4 460'4 461'6 -1'2 463'0 10:37P Chart for @C7H Options for @C7H
May 27 471'4 471'4 469'4 470'6 -1'2 472'0 10:37P Chart for @C7K Options for @C7K
Jul 27 477'4 477'6 475'6 477'0 -1'2 478'2 10:37P Chart for @C7N Options for @C7N
Sep 27 469'2 469'2 469'2 469'2 -2'2 471'4 10:37P Chart for @C7U Options for @C7U
Dec 27 477'2 477'6 476'2 477'6 -0'4 478'2 10:37P Chart for @C7Z Options for @C7Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 26 1132'0 1133'4 1130'0 1130'4 -1'4 1132'0 10:37P Chart for @S6N Options for @S6N
Aug 26 1136'0 1138'2 1135'0 1135'2 -1'4 1136'6 10:36P Chart for @S6Q Options for @S6Q
Sep 26 1133'0 1137'4 1133'0 1135'2 -1'2 1136'4 10:37P Chart for @S6U Options for @S6U
Nov 26 1149'2 1150'4 1147'2 1148'4 -0'6 1149'2 10:37P Chart for @S6X Options for @S6X
Jan 27 1161'2 1164'0 1160'4 1162'2 -0'6 1163'0 10:37P Chart for @S7F Options for @S7F
Mar 27 1169'0 1170'6 1167'2 1169'2 -0'4 1169'6 10:37P Chart for @S7H Options for @S7H
May 27 1176'0 1177'4 1174'6 1176'2 -1'0 1177'2 10:37P Chart for @S7K Options for @S7K
Jul 27 1182'2 1184'4 1181'6 1184'4 0'2 1184'2 10:37P Chart for @S7N Options for @S7N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 26 613'2 615'2 610'0 611'6 -1'0 612'6 10:37P Chart for @W6N Options for @W6N
Sep 26 622'0 624'0 618'2 620'4 -0'6 621'2 10:37P Chart for @W6U Options for @W6U
Dec 26 637'2 640'0 634'6 636'4 -0'2 636'6 10:37P Chart for @W6Z Options for @W6Z
Mar 27 649'6 652'6 647'4 649'0 0'0 649'0 10:37P Chart for @W7H Options for @W7H
May 27 657'2 660'0 655'2 657'0 0'4 656'4 10:37P Chart for @W7K Options for @W7K
Jul 27 660'0 663'2 659'6 661'2 0'2 661'0 10:37P Chart for @W7N Options for @W7N
Sep 27 672'6 672'6 672'6 672'6 1'6 671'0 10:37P Chart for @W7U Options for @W7U
Dec 27 687'4 0'4 687'0 10:37P Chart for @W7Z Options for @W7Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 26 255.250 256.250 255.000 255.925 0.425 255.725s 01:05P Chart for @LE6M Options for @LE6M
Aug 26 249.125 249.850 247.900 249.050 - 0.350 248.850s 02:30P Chart for @LE6Q Options for @LE6Q
Oct 26 241.700 242.600 240.450 241.925 - 0.150 241.850s 01:05P Chart for @LE6V Options for @LE6V
Dec 26 240.425 241.250 238.975 240.500 - 0.225 240.500s 01:05P Chart for @LE6Z Options for @LE6Z
Feb 27 240.325 241.100 238.950 240.450 - 0.125 240.525s 01:05P Chart for @LE7G Options for @LE7G
Apr 27 239.975 240.625 238.500 239.975 - 0.225 240.025s 01:05P Chart for @LE7J Options for @LE7J
Jun 27 232.850 233.900 232.000 233.225 - 0.300 233.300s 01:05P Chart for @LE7M Options for @LE7M
Aug 27 229.450 230.225 228.950 229.750 - 0.275 229.750s 01:05P Chart for @LE7Q Options for @LE7Q
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 26 367.050 367.875 364.750 367.425 0.550 367.425s 01:05P Chart for @GF6Q Options for @GF6Q
Sep 26 365.250 366.175 362.725 365.625 0.375 365.650s 01:05P Chart for @GF6U Options for @GF6U
Oct 26 362.250 363.375 359.850 362.675 0.425 362.850s 02:30P Chart for @GF6V Options for @GF6V
Nov 26 358.525 360.050 356.600 359.500 0.525 359.625s 01:05P Chart for @GF6X Options for @GF6X
Jan 27 352.375 353.825 350.350 353.325 0.750 353.475s 01:05P Chart for @GF7F Options for @GF7F
Mar 27 348.250 349.925 347.200 349.525 1.075 349.725s 01:05P Chart for @GF7H Options for @GF7H
Apr 27 347.225 348.725 346.150 348.525 1.125 348.600s 01:05P Chart for @GF7J Options for @GF7J
May 27 346.275 346.275 346.275 346.275 1.975 346.925s 01:05P Chart for @GF7K Options for @GF7K
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jul 26 94.800 95.575 94.175 94.600 -0.150 94.650s 03:06P Chart for @HE6N Options for @HE6N
Aug 26 95.050 96.775 94.875 96.550 1.450 96.500s 03:55P Chart for @HE6Q Options for @HE6Q
Oct 26 79.825 81.475 79.775 81.175 1.350 81.275s 02:31P Chart for @HE6V Options for @HE6V
Dec 26 73.525 74.775 73.425 74.400 0.975 74.550s 02:31P Chart for @HE6Z Options for @HE6Z
Feb 27 77.350 78.525 77.300 78.200 0.950 78.400s 01:05P Chart for @HE7G Options for @HE7G
Apr 27 82.325 83.225 82.075 82.975 0.825 83.125s 01:05P Chart for @HE7J Options for @HE7J
May 27 85.625 86.100 85.625 86.100 0.750 86.525s 01:05P Chart for @HE7K Options for @HE7K
Jun 27 94.375 95.025 94.175 94.925 0.575 94.950s 01:05P Chart for @HE7M Options for @HE7M
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 23469 06/17/2026   11:10 AM CST - 235
 - 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: 73oF Feels Like: 75oF
Humid: 100% Dew Pt: 73oF
Barom: 29.96 Wind Dir: SW
Cond: N/A Wind Spd: 5 mph
Sunrise: 6:18 Sunset: 8:36
As reported at SYLVANIA, GA at 11:00 PM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Thursday
Friday
Saturday
Sunday
Monday
High: 87°F
Low: 72°F
Precip: 40%		 High: 86°F
Low: 71°F
Precip: 67%		 High: 90°F
Low: 70°F
Precip: 42%		 High: 87°F
Low: 68°F
Precip: 48%		 High: 90°F
Low: 70°F
Precip: 40%
View complete Local Weather

Calendar
< June 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 count the days, make the days count"

~ Muhammad Ali


My Market Watch
Click Here to Customize
Commodities
@C6N 420'2 -0'6
@S6N 1130'4 -1'4
@W6N 611'6 -1'0
@O6N 311'4 5'0
Stocks
MSFT 378.9100 -14.9200
WMT 118.1300 - 2.9000
XOM 140.7400 - 1.1200
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6N)
Exchange:  CBOT
Last Trade:  420'2
Change:  -0'6
Bid:  420'2
Ask:  420'4
Today's High:  421'0
Today's Low:  418'4
Volume:  197,785
Open:  419'6
Settle:  421'0
Prev:  421'0
Contract High: 
Contract Low: 
Updated:  Jun-17-2026
10:34:00PM
Delay Time:  10 Minutes

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