Quote Ticker
  • CORN (May 26) 454'0 0'0 4/6/26   9:35 PM CST
  • CORN (Jul 26) 465'2 0'0 4/6/26   9:32 PM CST
  • CORN (Sep 26) 468'6 -0'2 4/6/26   9:04 PM CST
  • CORN (Dec 26) 483'0 0'0 4/6/26   9:33 PM CST
  • CORN (Mar 27) 494'2 -0'2 4/6/26   9:19 PM CST
  • CORN (May 27) 500'6 -0'6 4/6/26   7:00 PM CST
  • CORN (Jul 27) 504'4 0'0 4/6/26   1:15 PM CST
  • CORN (Sep 27) 487'0 0'0 4/6/26   1:15 PM CST
  • SOYBEANS (May 26) 1167'2 0'4 4/6/26   9:34 PM CST
  • SOYBEANS (Jul 26) 1184'0 0'6 4/6/26   9:32 PM CST
  • SOYBEANS (Aug 26) 1178'4 0'2 4/6/26   9:15 PM CST
  • SOYBEANS (Sep 26) 1158'2 0'6 4/6/26   9:30 PM CST
  • SOYBEANS (Nov 26) 1158'0 1'0 4/6/26   9:32 PM CST
  • SOYBEANS (Jan 27) 1167'6 0'6 4/6/26   9:32 PM CST
  • SOYBEANS (Mar 27) 1162'0 0'0 4/6/26   9:11 PM CST
  • SOYBEANS (May 27) 1164'2 0'0 4/6/26   9:05 PM CST
  • WHEAT (May 26) 595'0 -0'2 4/6/26   9:34 PM CST
  • WHEAT (Jul 26) 606'0 -0'4 4/6/26   9:27 PM CST
  • WHEAT (Sep 26) 619'0 -0'6 4/6/26   9:08 PM CST
  • WHEAT (Dec 26) 636'6 -0'6 4/6/26   9:08 PM CST
  • WHEAT (Mar 27) 651'4 -0'4 4/6/26   9:18 PM CST
  • WHEAT (May 27) 658'2 0'0 4/6/26   9:05 PM CST
  • WHEAT (Jul 27) 653'4 1'6 4/6/26   1:16 PM CST
  • WHEAT (Sep 27) 646'0 0'0 4/6/26   1:15 PM CST
  • LIVE CATTLE (Apr 26) 248.450 1.825 4/6/26   1:04 PM CST
  • LIVE CATTLE (Jun 26) 247.300 0.700 4/6/26   1:04 PM CST
  • LIVE CATTLE (Aug 26) 243.125 0.700 4/6/26   1:04 PM CST
  • LIVE CATTLE (Oct 26) 238.425 0.400 4/6/26   1:04 PM CST
  • LIVE CATTLE (Dec 26) 237.800 0.475 4/6/26   1:04 PM CST
  • LIVE CATTLE (Feb 27) 237.700 0.575 4/6/26   1:04 PM CST
  • LIVE CATTLE (Apr 27) 237.100 0.525 4/6/26   1:04 PM CST
  • LIVE CATTLE (Jun 27) 230.600 0.650 4/6/26   1:04 PM CST
  • FEEDER CATTLE (Apr 26) 372.475 - 0.875 4/6/26   1:03 PM CST
  • FEEDER CATTLE (May 26) 370.700 - 0.275 4/6/26   1:04 PM CST
  • FEEDER CATTLE (Aug 26) 370.100 0.325 4/6/26   1:04 PM CST
  • FEEDER CATTLE (Sep 26) 368.075 0.525 4/6/26   1:04 PM CST
  • FEEDER CATTLE (Oct 26) 365.325 0.650 4/6/26   1:03 PM CST
  • FEEDER CATTLE (Nov 26) 362.225 0.800 4/6/26   1:04 PM CST
  • FEEDER CATTLE (Jan 27) 355.325 0.675 4/6/26   1:03 PM CST
  • FEEDER CATTLE (Mar 27) 350.500 1.175 4/6/26   1:00 PM CST
  • LEAN HOGS (Apr 26) 90.550 0.125 4/6/26   1:04 PM CST
  • LEAN HOGS (May 26) 98.600 2.775 4/6/26   1:04 PM CST
  • LEAN HOGS (Jun 26) 107.550 3.225 4/6/26   1:04 PM CST
  • LEAN HOGS (Jul 26) 109.850 2.900 4/6/26   1:04 PM CST
  • LEAN HOGS (Aug 26) 109.275 2.500 4/6/26   1:04 PM CST
  • LEAN HOGS (Oct 26) 93.100 1.725 4/6/26   1:04 PM CST
  • LEAN HOGS (Dec 26) 84.625 1.325 4/6/26   1:04 PM CST
  • LEAN HOGS (Feb 27) 86.875 1.125 4/6/26   1:04 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 26 454'0 455'0 452'2 454'0 0'0 454'0 09:35P Chart for @C6K Options for @C6K
Jul 26 465'0 465'6 463'6 465'2 0'0 465'2 09:35P Chart for @C6N Options for @C6N
Sep 26 469'6 469'6 467'4 468'6 -0'2 469'0 09:35P Chart for @C6U Options for @C6U
Dec 26 482'6 483'4 481'4 483'0 0'0 483'0 09:35P Chart for @C6Z Options for @C6Z
Mar 27 494'4 494'4 493'2 494'2 -0'2 494'4 09:35P Chart for @C7H Options for @C7H
May 27 501'0 501'0 500'6 500'6 -0'6 501'4 09:35P Chart for @C7K Options for @C7K
Jul 27 504'4 0'0 504'6 09:35P Chart for @C7N Options for @C7N
Sep 27 487'0 0'0 487'0 09:34P Chart for @C7U Options for @C7U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 26 1164'6 1167'6 1163'6 1167'2 0'4 1166'6 09:35P Chart for @S6K Options for @S6K
Jul 26 1181'0 1184'0 1180'2 1184'0 0'6 1183'2 09:35P Chart for @S6N Options for @S6N
Aug 26 1175'6 1178'6 1175'0 1178'4 0'2 1178'2 09:35P Chart for @S6Q Options for @S6Q
Sep 26 1157'2 1158'2 1154'6 1158'2 0'6 1157'4 09:35P Chart for @S6U Options for @S6U
Nov 26 1155'6 1158'2 1154'2 1158'0 1'0 1157'0 09:35P Chart for @S6X Options for @S6X
Jan 27 1164'4 1167'6 1164'2 1167'6 0'6 1167'0 09:35P Chart for @S7F Options for @S7F
Mar 27 1160'2 1162'4 1159'0 1162'0 0'0 1162'0 09:35P Chart for @S7H Options for @S7H
May 27 1162'0 1164'2 1161'2 1164'2 0'0 1164'2 09:35P Chart for @S7K Options for @S7K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 26 595'6 599'0 592'6 595'0 -0'2 595'2 09:35P Chart for @W6K Options for @W6K
Jul 26 607'6 609'6 604'0 606'0 -0'4 606'4 09:35P Chart for @W6N Options for @W6N
Sep 26 620'2 622'4 617'2 619'0 -0'6 619'6 09:35P Chart for @W6U Options for @W6U
Dec 26 638'0 640'0 635'0 636'6 -0'6 637'4 09:35P Chart for @W6Z Options for @W6Z
Mar 27 651'0 652'0 650'2 651'4 -0'4 652'0 09:35P Chart for @W7H Options for @W7H
May 27 657'0 658'2 656'2 658'2 0'0 658'2 09:35P Chart for @W7K Options for @W7K
Jul 27 653'4 1'6 651'6 09:35P Chart for @W7N Options for @W7N
Sep 27 646'0 0'0 656'2 09:35P Chart for @W7U Options for @W7U
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 26 247.025 248.750 247.000 248.450 1.825 248.025s 01:05P Chart for @LE6J Options for @LE6J
Jun 26 246.875 248.450 246.125 247.300 0.700 247.025s 02:33P Chart for @LE6M Options for @LE6M
Aug 26 242.325 243.750 241.825 243.125 0.700 242.875s 01:05P Chart for @LE6Q Options for @LE6Q
Oct 26 238.000 238.775 237.325 238.425 0.400 238.125s 02:33P Chart for @LE6V Options for @LE6V
Dec 26 237.500 238.000 236.800 237.800 0.475 237.525s 02:42P Chart for @LE6Z Options for @LE6Z
Feb 27 236.925 237.950 236.350 237.700 0.575 237.400s 01:05P Chart for @LE7G Options for @LE7G
Apr 27 236.425 237.525 236.225 237.100 0.525 236.875s 01:05P Chart for @LE7J Options for @LE7J
Jun 27 229.825 231.200 229.825 230.600 0.650 230.475s 01:05P Chart for @LE7M Options for @LE7M
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 26 373.950 374.975 371.000 372.475 - 0.875 372.025s 01:05P Chart for @GF6J Options for @GF6J
May 26 371.175 372.625 369.000 370.700 - 0.275 370.350s 02:30P Chart for @GF6K Options for @GF6K
Aug 26 369.975 371.475 368.300 370.100 0.325 369.825s 01:05P Chart for @GF6Q Options for @GF6Q
Sep 26 368.000 369.325 366.425 368.075 0.525 367.850s 01:05P Chart for @GF6U Options for @GF6U
Oct 26 365.000 366.550 363.800 365.325 0.650 365.275s 01:05P Chart for @GF6V Options for @GF6V
Nov 26 361.925 363.400 360.900 362.225 0.800 362.325s 02:30P Chart for @GF6X Options for @GF6X
Jan 27 355.550 356.900 354.300 355.325 0.675 355.725s 01:05P Chart for @GF7F Options for @GF7F
Mar 27 350.000 351.275 350.000 350.500 1.175 350.500s 01:05P Chart for @GF7H Options for @GF7H
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 26 90.650 91.175 90.300 90.550 0.125 90.475s 01:05P Chart for @HE6J Options for @HE6J
May 26 96.750 98.875 96.750 98.600 2.775 98.775s 01:05P Chart for @HE6K Options for @HE6K
Jun 26 105.150 107.850 105.150 107.550 3.225 107.700s 03:06P Chart for @HE6M Options for @HE6M
Jul 26 107.575 110.200 107.575 109.850 2.900 109.950s 01:05P Chart for @HE6N Options for @HE6N
Aug 26 107.375 109.650 107.375 109.275 2.500 109.375s 01:05P Chart for @HE6Q Options for @HE6Q
Oct 26 92.000 93.300 92.000 93.100 1.725 93.150s 01:05P Chart for @HE6V Options for @HE6V
Dec 26 84.000 84.750 83.775 84.625 1.325 84.700s 01:05P Chart for @HE6Z Options for @HE6Z
Feb 27 86.225 87.000 86.125 86.875 1.125 86.975s 01:05P Chart for @HE7G Options for @HE7G
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 22254 04/06/2026   11:10 AM CST 61
 - 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: 55oF Feels Like: 55oF
Humid: 67% Dew Pt: 44oF
Barom: 30.17 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 7:06 Sunset: 7:50
As reported at SYLVANIA, GA at 10:00 PM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Tuesday
Wednesday
Thursday
Friday
Saturday
High: 71°F
Low: 50°F
Precip: 0%		 High: 67°F
Low: 47°F
Precip: 0%		 High: 73°F
Low: 46°F
Precip: 0%		 High: 77°F
Low: 47°F
Precip: 0%		 High: 81°F
Low: 48°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


"If you would not be forgotten as soon as you are dead, either write things worth reading or do things worth writing."

~ Benjamin Franklin


My Market Watch
Click Here to Customize
Commodities
@C6K 454'0 0'0
@S6K 1167'2 0'4
@W6K 595'0 -0'2
@O6K 352'4 3'6
Stocks
MSFT 372.8800 - 0.5800
WMT 126.7900 1.0000
XOM 163.3700 2.6800
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6K)
Exchange:  CBOT
Last Trade:  454'2
Change:  0'2
Bid:  454'0
Ask:  454'2
Today's High:  455'0
Today's Low:  452'2
Volume:  126,749
Open:  454'0
Settle:  454'0
Prev:  454'0
Contract High: 
Contract Low: 
Updated:  Apr-06-2026
9:33:00PM
Delay Time:  10 Minutes

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