Quote Ticker
  • CORN (May 26) 467'6 3'4 5/1/26   1:18 PM CST
  • CORN (Jul 26) 479'4 5'4 5/1/26   1:19 PM CST
  • CORN (Sep 26) 484'0 4'6 5/1/26   1:19 PM CST
  • CORN (Dec 26) 498'2 4'4 5/1/26   1:19 PM CST
  • CORN (Mar 27) 511'2 4'2 5/1/26   1:19 PM CST
  • CORN (May 27) 518'2 4'2 5/1/26   1:18 PM CST
  • CORN (Jul 27) 522'0 4'2 5/1/26   1:17 PM CST
  • CORN (Sep 27) 501'0 3'6 5/1/26   1:15 PM CST
  • SOYBEANS (May 26) 1187'0 5'6 5/1/26   1:17 PM CST
  • SOYBEANS (Jul 26) 1201'4 7'6 5/1/26   1:19 PM CST
  • SOYBEANS (Aug 26) 1196'0 8'0 5/1/26   1:19 PM CST
  • SOYBEANS (Sep 26) 1175'6 9'2 5/1/26   1:19 PM CST
  • SOYBEANS (Nov 26) 1180'6 9'6 5/1/26   1:19 PM CST
  • SOYBEANS (Jan 27) 1193'4 10'4 5/1/26   1:19 PM CST
  • SOYBEANS (Mar 27) 1191'2 11'0 5/1/26   1:19 PM CST
  • SOYBEANS (May 27) 1194'2 10'6 5/1/26   1:19 PM CST
  • WHEAT (May 26) 626'6 0'6 5/1/26   1:15 PM CST
  • WHEAT (Jul 26) 636'4 1'0 5/1/26   1:19 PM CST
  • WHEAT (Sep 26) 651'6 0'6 5/1/26   1:19 PM CST
  • WHEAT (Dec 26) 672'4 0'2 5/1/26   1:19 PM CST
  • WHEAT (Mar 27) 689'2 0'0 5/1/26   1:19 PM CST
  • WHEAT (May 27) 696'2 0'4 5/1/26   1:18 PM CST
  • WHEAT (Jul 27) 693'4 3'0 5/1/26   1:18 PM CST
  • WHEAT (Sep 27) 700'6 4'0 5/1/26   1:15 PM CST
  • LIVE CATTLE (Jun 26) 253.000 - 1.000 5/1/26   1:04 PM CST
  • LIVE CATTLE (Aug 26) 247.925 - 0.850 5/1/26   1:04 PM CST
  • LIVE CATTLE (Oct 26) 242.450 - 1.025 5/1/26   1:04 PM CST
  • LIVE CATTLE (Dec 26) 241.725 - 0.775 5/1/26   1:04 PM CST
  • LIVE CATTLE (Feb 27) 241.750 - 0.825 5/1/26   1:04 PM CST
  • LIVE CATTLE (Apr 27) 241.425 - 0.775 5/1/26   1:04 PM CST
  • LIVE CATTLE (Jun 27) 234.900 - 0.800 5/1/26   1:04 PM CST
  • LIVE CATTLE (Aug 27) 232.550 - 0.575 5/1/26   1:00 PM CST
  • FEEDER CATTLE (May 26) 371.250 - 1.250 5/1/26   1:04 PM CST
  • FEEDER CATTLE (Aug 26) 372.025 - 1.350 5/1/26   1:04 PM CST
  • FEEDER CATTLE (Sep 26) 370.550 - 1.275 5/1/26   1:04 PM CST
  • FEEDER CATTLE (Oct 26) 368.425 - 1.150 5/1/26   1:04 PM CST
  • FEEDER CATTLE (Nov 26) 365.600 - 1.075 5/1/26   1:04 PM CST
  • FEEDER CATTLE (Jan 27) 359.825 - 0.950 5/1/26   1:03 PM CST
  • FEEDER CATTLE (Mar 27) 358.650 - 0.600 5/1/26   1:00 PM CST
  • FEEDER CATTLE (Apr 27) 355.100 - 0.400 5/1/26   1:00 PM CST
  • LEAN HOGS (May 26) 92.850 -0.625 5/1/26   1:04 PM CST
  • LEAN HOGS (Jun 26) 101.325 - 1.000 5/1/26   1:04 PM CST
  • LEAN HOGS (Jul 26) 103.450 - 1.675 5/1/26   1:04 PM CST
  • LEAN HOGS (Aug 26) 104.025 - 1.600 5/1/26   1:04 PM CST
  • LEAN HOGS (Oct 26) 89.525 -1.275 5/1/26   1:04 PM CST
  • LEAN HOGS (Dec 26) 82.075 -0.975 5/1/26   1:04 PM CST
  • LEAN HOGS (Feb 27) 85.225 -0.800 5/1/26   1:04 PM CST
  • LEAN HOGS (Apr 27) 89.250 -0.700 5/1/26   1:04 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 26 462'6 471'2 461'6 467'6 3'4 468'2s 05/01 Chart for @C6K Options for @C6K
Jul 26 473'6 483'4 472'6 479'4 5'4 480'2s 05/01 Chart for @C6N Options for @C6N
Sep 26 478'4 487'6 478'0 484'0 4'6 484'4s 05/01 Chart for @C6U Options for @C6U
Dec 26 492'4 501'6 492'2 498'2 4'4 498'6s 05/01 Chart for @C6Z Options for @C6Z
Mar 27 506'0 514'2 505'2 511'2 4'2 511'4s 05/01 Chart for @C7H Options for @C7H
May 27 514'0 521'2 514'0 518'2 4'2 518'6s 05/01 Chart for @C7K Options for @C7K
Jul 27 517'4 524'6 517'4 522'0 4'2 522'2s 05/01 Chart for @C7N Options for @C7N
Sep 27 496'2 503'0 496'2 501'0 3'6 501'0s 05/01 Chart for @C7U Options for @C7U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 26 1179'6 1188'0 1178'6 1187'0 5'6 1187'6s 05/01 Chart for @S6K Options for @S6K
Jul 26 1195'4 1205'0 1193'6 1201'4 7'6 1203'2s 05/01 Chart for @S6N Options for @S6N
Aug 26 1189'4 1199'4 1188'0 1196'0 8'0 1197'2s 05/01 Chart for @S6Q Options for @S6Q
Sep 26 1165'6 1179'2 1165'6 1175'6 9'2 1177'0s 05/01 Chart for @S6U Options for @S6U
Nov 26 1172'0 1184'4 1171'0 1180'6 9'6 1182'6s 05/01 Chart for @S6X Options for @S6X
Jan 27 1183'2 1197'0 1183'0 1193'4 10'4 1195'2s 05/01 Chart for @S7F Options for @S7F
Mar 27 1178'0 1194'6 1178'0 1191'2 11'0 1193'0s 05/01 Chart for @S7H Options for @S7H
May 27 1180'4 1197'2 1180'4 1194'2 10'6 1195'6s 05/01 Chart for @S7K Options for @S7K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 26 632'0 632'0 620'2 626'6 0'6 624'4s 05/01 Chart for @W6K Options for @W6K
Jul 26 637'6 644'6 632'6 636'4 1'0 637'6s 05/01 Chart for @W6N Options for @W6N
Sep 26 653'0 659'4 648'0 651'6 0'6 652'4s 05/01 Chart for @W6U Options for @W6U
Dec 26 674'2 680'2 668'6 672'4 0'2 673'2s 05/01 Chart for @W6Z Options for @W6Z
Mar 27 690'2 697'2 686'0 689'2 0'0 690'2s 05/01 Chart for @W7H Options for @W7H
May 27 700'0 704'0 693'4 696'2 0'4 698'0s 05/01 Chart for @W7K Options for @W7K
Jul 27 688'0 696'6 688'0 693'4 3'0 695'0s 05/01 Chart for @W7N Options for @W7N
Sep 27 700'0 700'6 694'4 700'6 4'0 702'0s 05/01 Chart for @W7U Options for @W7U
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 26 253.900 256.625 252.750 253.000 - 1.000 253.000s 05/01 Chart for @LE6M Options for @LE6M
Aug 26 248.675 251.650 247.600 247.925 - 0.850 247.825s 05/01 Chart for @LE6Q Options for @LE6Q
Oct 26 243.400 246.550 242.325 242.450 - 1.025 242.450s 05/01 Chart for @LE6V Options for @LE6V
Dec 26 242.575 245.900 241.700 241.725 - 0.775 241.850s 05/01 Chart for @LE6Z Options for @LE6Z
Feb 27 242.850 245.900 241.725 241.750 - 0.825 241.850s 05/01 Chart for @LE7G Options for @LE7G
Apr 27 242.050 245.300 241.200 241.425 - 0.775 241.350s 05/01 Chart for @LE7J Options for @LE7J
Jun 27 236.025 238.625 234.825 234.900 - 0.800 234.925s 05/01 Chart for @LE7M Options for @LE7M
Aug 27 232.550 235.525 232.550 232.550 - 0.575 231.975s 05/01 Chart for @LE7Q Options for @LE7Q
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
May 26 372.850 378.275 371.200 371.250 - 1.250 371.400s 05/01 Chart for @GF6K Options for @GF6K
Aug 26 373.375 379.450 371.950 372.025 - 1.350 372.175s 05/01 Chart for @GF6Q Options for @GF6Q
Sep 26 371.725 377.825 370.425 370.550 - 1.275 370.700s 05/01 Chart for @GF6U Options for @GF6U
Oct 26 369.900 375.575 368.425 368.425 - 1.150 368.600s 05/01 Chart for @GF6V Options for @GF6V
Nov 26 366.350 372.800 365.600 365.600 - 1.075 365.825s 05/01 Chart for @GF6X Options for @GF6X
Jan 27 361.350 366.425 359.725 359.825 - 0.950 359.900s 05/01 Chart for @GF7F Options for @GF7F
Mar 27 358.975 361.600 358.650 358.650 - 0.600 355.175s 05/01 Chart for @GF7H Options for @GF7H
Apr 27 357.000 357.000 355.100 355.100 - 0.400 352.975s 05/01 Chart for @GF7J Options for @GF7J
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
May 26 92.750 93.925 92.525 92.850 -0.625 92.825s 05/01 Chart for @HE6K Options for @HE6K
Jun 26 101.400 102.450 100.350 101.325 - 1.000 101.275s 05/01 Chart for @HE6M Options for @HE6M
Jul 26 104.250 104.825 103.075 103.450 - 1.675 103.375s 05/01 Chart for @HE6N Options for @HE6N
Aug 26 104.375 105.350 103.750 104.025 - 1.600 103.850s 05/01 Chart for @HE6Q Options for @HE6Q
Oct 26 90.000 90.425 89.050 89.525 -1.275 89.250s 05/01 Chart for @HE6V Options for @HE6V
Dec 26 82.250 82.675 81.325 82.075 -0.975 81.725s 05/01 Chart for @HE6Z Options for @HE6Z
Feb 27 85.500 85.700 84.475 85.225 -0.800 84.925s 05/01 Chart for @HE7G Options for @HE7G
Apr 27 89.400 89.600 88.525 89.250 -0.700 89.000s 05/01 Chart for @HE7J Options for @HE7J
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 23041 05/01/2026   11:10 AM CST - 103
 - 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: 29.87 Wind Dir: NNE
Cond: N/A Wind Spd: 6 mph
Sunrise: 6:38 Sunset: 8:08
As reported at SYLVANIA, GA at 3:00 AM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Saturday
Sunday
Monday
Tuesday
Wednesday
High: 61°F
Low: 52°F
Precip: 80%		 High: 73°F
Low: 44°F
Precip: 0%		 High: 78°F
Low: 46°F
Precip: 0%		 High: 81°F
Low: 49°F
Precip: 0%		 High: 87°F
Low: 54°F
Precip: 0%
View complete Local Weather

Calendar
< May 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


"What is success? I think it is a mixture of having a flair for the thing that you are doing; knowing that it is not enough, that you have got to have hard work and a certain sense of purpose."

~ Margaret Thatcher,  Former Prime Minister of Great Britain


My Market Watch
Click Here to Customize
Commodities
@C6K 467'6 3'4
@S6K 1187'0 5'6
@W6K 626'6 0'6
@O6K 335'2 5'2
Stocks
MSFT 414.4400 6.6600
WMT 131.6000 - 0.3300
XOM 152.7500 - 1.5800
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6K)
Exchange:  CBOT
Last Trade:  467'6
Change:  3'4
Bid:  463'0
Ask:  472'0
Today's High:  471'2
Today's Low:  461'6
Volume:  3,422
Open:  462'6
Settle:  468'2s
Prev:  464'6
Contract High: 
Contract Low: 
Updated:  May-01-2026
1:18:00PM
Delay Time:  10 Minutes

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