Quote Ticker
  • CORN (Jul 26) 447'0 -9'0 5/29/26   1:19 PM CST
  • CORN (Sep 26) 456'0 -8'4 5/29/26   1:19 PM CST
  • CORN (Dec 26) 474'6 -7'2 5/29/26   1:19 PM CST
  • CORN (Mar 27) 489'2 -7'0 5/29/26   1:19 PM CST
  • CORN (May 27) 497'2 -6'4 5/29/26   1:18 PM CST
  • CORN (Jul 27) 501'4 -6'0 5/29/26   1:18 PM CST
  • CORN (Sep 27) 486'4 -4'4 5/29/26   1:18 PM CST
  • CORN (Dec 27) 491'4 -3'4 5/29/26   1:18 PM CST
  • SOYBEANS (Jul 26) 1186'4 -7'6 5/29/26   1:19 PM CST
  • SOYBEANS (Aug 26) 1190'2 -5'6 5/29/26   1:19 PM CST
  • SOYBEANS (Sep 26) 1181'0 -4'2 5/29/26   1:19 PM CST
  • SOYBEANS (Nov 26) 1190'2 -4'0 5/29/26   1:19 PM CST
  • SOYBEANS (Jan 27) 1203'6 -3'4 5/29/26   1:19 PM CST
  • SOYBEANS (Mar 27) 1204'0 -3'2 5/29/26   1:19 PM CST
  • SOYBEANS (May 27) 1207'4 -3'0 5/29/26   1:17 PM CST
  • SOYBEANS (Jul 27) 1212'2 -2'6 5/29/26   1:17 PM CST
  • WHEAT (Jul 26) 610'2 -13'4 5/29/26   1:19 PM CST
  • WHEAT (Sep 26) 623'4 -13'4 5/29/26   1:19 PM CST
  • WHEAT (Dec 26) 642'2 -13'2 5/29/26   1:19 PM CST
  • WHEAT (Mar 27) 659'2 -12'6 5/29/26   1:19 PM CST
  • WHEAT (May 27) 669'0 -12'2 5/29/26   1:16 PM CST
  • WHEAT (Jul 27) 674'4 -11'6 5/29/26   1:16 PM CST
  • WHEAT (Sep 27) 685'0 -11'2 5/29/26   1:15 PM CST
  • WHEAT (Dec 27) 698'6 -10'6 5/29/26   1:15 PM CST
  • LIVE CATTLE (Jun 26) 248.550 - 1.500 5/29/26   1:04 PM CST
  • LIVE CATTLE (Aug 26) 239.200 - 1.950 5/29/26   1:04 PM CST
  • LIVE CATTLE (Oct 26) 230.550 - 2.150 5/29/26   1:04 PM CST
  • LIVE CATTLE (Dec 26) 229.850 - 2.350 5/29/26   1:04 PM CST
  • LIVE CATTLE (Feb 27) 230.500 - 2.400 5/29/26   1:04 PM CST
  • LIVE CATTLE (Apr 27) 230.275 - 2.350 5/29/26   1:04 PM CST
  • LIVE CATTLE (Jun 27) 224.250 - 2.400 5/29/26   1:04 PM CST
  • LIVE CATTLE (Aug 27) 221.250 - 2.150 5/29/26   1:03 PM CST
  • FEEDER CATTLE (Aug 26) 348.925 - 4.600 5/29/26   1:04 PM CST
  • FEEDER CATTLE (Sep 26) 345.825 - 4.900 5/29/26   1:04 PM CST
  • FEEDER CATTLE (Oct 26) 342.550 - 4.975 5/29/26   1:04 PM CST
  • FEEDER CATTLE (Nov 26) 339.025 - 5.025 5/29/26   1:04 PM CST
  • FEEDER CATTLE (Jan 27) 333.025 - 4.800 5/29/26   1:04 PM CST
  • FEEDER CATTLE (Mar 27) 329.000 - 4.850 5/29/26   1:04 PM CST
  • FEEDER CATTLE (Apr 27) 327.200 - 4.400 5/29/26   1:00 PM CST
  • FEEDER CATTLE (May 27) 325.000 - 4.925 5/29/26   1:00 PM CST
  • LEAN HOGS (Jun 26) 95.950 -1.125 5/29/26   1:04 PM CST
  • LEAN HOGS (Jul 26) 99.775 - 2.625 5/29/26   1:04 PM CST
  • LEAN HOGS (Aug 26) 98.700 - 2.575 5/29/26   1:04 PM CST
  • LEAN HOGS (Oct 26) 85.725 -1.850 5/29/26   1:04 PM CST
  • LEAN HOGS (Dec 26) 78.475 -1.475 5/29/26   1:04 PM CST
  • LEAN HOGS (Feb 27) 81.500 -1.275 5/29/26   1:04 PM CST
  • LEAN HOGS (Apr 27) 85.225 -1.200 5/29/26   1:04 PM CST
  • LEAN HOGS (May 27) 88.075 -1.000 5/29/26   1:00 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 26 457'6 459'0 445'0 447'0 -9'0 446'6s 05/29 Chart for @C6N Options for @C6N
Sep 26 464'6 467'2 454'2 456'0 -8'4 455'6s 05/29 Chart for @C6U Options for @C6U
Dec 26 483'0 485'0 473'4 474'6 -7'2 475'0s 05/29 Chart for @C6Z Options for @C6Z
Mar 27 497'6 499'2 488'2 489'2 -7'0 489'6s 05/29 Chart for @C7H Options for @C7H
May 27 504'2 504'2 496'0 497'2 -6'4 497'6s 05/29 Chart for @C7K Options for @C7K
Jul 27 508'2 510'2 500'0 501'4 -6'0 502'2s 05/29 Chart for @C7N Options for @C7N
Sep 27 489'6 490'2 485'0 486'4 -4'4 486'2s 05/29 Chart for @C7U Options for @C7U
Dec 27 495'2 497'0 490'0 491'4 -3'4 491'4s 05/29 Chart for @C7Z Options for @C7Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 26 1198'0 1200'6 1182'6 1186'4 -7'6 1186'6s 05/29 Chart for @S6N Options for @S6N
Aug 26 1199'4 1202'0 1185'6 1190'2 -5'6 1190'2s 05/29 Chart for @S6Q Options for @S6Q
Sep 26 1187'0 1191'2 1176'6 1181'0 -4'2 1181'0s 05/29 Chart for @S6U Options for @S6U
Nov 26 1196'0 1199'0 1186'0 1190'2 -4'0 1190'0s 05/29 Chart for @S6X Options for @S6X
Jan 27 1209'2 1211'6 1199'4 1203'6 -3'4 1203'4s 05/29 Chart for @S7F Options for @S7F
Mar 27 1209'2 1211'4 1200'0 1204'0 -3'2 1204'0s 05/29 Chart for @S7H Options for @S7H
May 27 1210'4 1214'2 1203'2 1207'4 -3'0 1207'2s 05/29 Chart for @S7K Options for @S7K
Jul 27 1217'0 1219'2 1208'6 1212'2 -2'6 1212'6s 05/29 Chart for @S7N Options for @S7N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 26 626'2 628'0 609'2 610'2 -13'4 610'4s 05/29 Chart for @W6N Options for @W6N
Sep 26 639'2 641'0 622'2 623'4 -13'4 623'4s 05/29 Chart for @W6U Options for @W6U
Dec 26 658'4 660'0 641'4 642'2 -13'2 643'0s 05/29 Chart for @W6Z Options for @W6Z
Mar 27 675'0 675'4 658'6 659'2 -12'6 660'0s 05/29 Chart for @W7H Options for @W7H
May 27 681'0 681'0 668'2 669'0 -12'2 669'6s 05/29 Chart for @W7K Options for @W7K
Jul 27 689'0 689'0 673'6 674'4 -11'6 675'4s 05/29 Chart for @W7N Options for @W7N
Sep 27 694'4 694'4 682'6 685'0 -11'2 684'6s 05/29 Chart for @W7U Options for @W7U
Dec 27 706'6 706'6 697'0 698'6 -10'6 699'0s 05/29 Chart for @W7Z Options for @W7Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 26 250.000 250.350 247.700 248.550 - 1.500 248.250s 05/29 Chart for @LE6M Options for @LE6M
Aug 26 241.175 241.925 238.600 239.200 - 1.950 239.050s 05/29 Chart for @LE6Q Options for @LE6Q
Oct 26 232.575 233.350 229.650 230.550 - 2.150 230.425s 05/29 Chart for @LE6V Options for @LE6V
Dec 26 232.000 232.450 228.825 229.850 - 2.350 229.700s 05/29 Chart for @LE6Z Options for @LE6Z
Feb 27 232.975 233.200 229.550 230.500 - 2.400 230.350s 05/29 Chart for @LE7G Options for @LE7G
Apr 27 232.875 232.875 229.400 230.275 - 2.350 230.125s 05/29 Chart for @LE7J Options for @LE7J
Jun 27 226.250 226.325 223.525 224.250 - 2.400 224.200s 05/29 Chart for @LE7M Options for @LE7M
Aug 27 223.250 223.250 221.250 221.250 - 2.150 221.275s 05/29 Chart for @LE7Q Options for @LE7Q
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 26 354.075 354.700 346.500 348.925 - 4.600 348.425s 05/29 Chart for @GF6Q Options for @GF6Q
Sep 26 351.325 351.875 343.550 345.825 - 4.900 345.350s 05/29 Chart for @GF6U Options for @GF6U
Oct 26 347.850 348.500 340.500 342.550 - 4.975 342.025s 05/29 Chart for @GF6V Options for @GF6V
Nov 26 344.325 345.000 337.000 339.025 - 5.025 338.525s 05/29 Chart for @GF6X Options for @GF6X
Jan 27 338.325 338.325 330.975 333.025 - 4.800 332.500s 05/29 Chart for @GF7F Options for @GF7F
Mar 27 331.500 331.500 327.000 329.000 - 4.850 328.500s 05/29 Chart for @GF7H Options for @GF7H
Apr 27 329.975 329.975 325.525 327.200 - 4.400 326.900s 05/29 Chart for @GF7J Options for @GF7J
May 27 326.825 326.825 325.000 325.000 - 4.925 325.000s 05/29 Chart for @GF7K Options for @GF7K
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jun 26 96.675 96.725 95.675 95.950 -1.125 95.850s 05/29 Chart for @HE6M Options for @HE6M
Jul 26 101.825 101.875 99.450 99.775 - 2.625 99.500s 05/29 Chart for @HE6N Options for @HE6N
Aug 26 100.725 100.725 98.325 98.700 - 2.575 98.350s 05/29 Chart for @HE6Q Options for @HE6Q
Oct 26 86.875 86.900 85.250 85.725 -1.850 85.325s 05/29 Chart for @HE6V Options for @HE6V
Dec 26 79.425 79.575 78.075 78.475 -1.475 78.175s 05/29 Chart for @HE6Z Options for @HE6Z
Feb 27 82.125 82.125 81.100 81.500 -1.275 81.200s 05/29 Chart for @HE7G Options for @HE7G
Apr 27 85.600 85.600 85.025 85.225 -1.200 85.100s 05/29 Chart for @HE7J Options for @HE7J
May 27 88.075 88.075 88.075 88.075 -1.000 88.075s 05/29 Chart for @HE7K Options for @HE7K
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 23292 05/29/2026   11:10 AM CST - 10
 - 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: 87oF
Humid: 62% Dew Pt: 69oF
Barom: 29.92 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 6:19 Sunset: 8:28
As reported at SYLVANIA, GA at 2:00 PM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Saturday
Sunday
Monday
Tuesday
Wednesday
High: 84°F
Low: 69°F
Precip: 40%		 High: 79°F
Low: 66°F
Precip: 68%		 High: 84°F
Low: 66°F
Precip: 60%		 High: 79°F
Low: 66°F
Precip: 66%		 High: 77°F
Low: 57°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


"Thousands of candles can be lighted from a single candle, and the life of the candle will not be shortened. Happiness never decreases by being shared."

~ Buddha,  (563-483 BC) Indian mystic, founder of Buddhism


My Market Watch
Click Here to Customize
Commodities
@C6N 447'0 -9'0
@S6N 1186'4 -7'6
@W6N 610'2 -13'4
@O6N 361'0 -12'2
Stocks
MSFT 450.2400 23.2500
WMT 115.7500 - 3.1500
XOM 145.2600 - 1.7000
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6N)
Exchange:  CBOT
Last Trade:  447'0
Change:  -9'0
Bid:  446'6
Ask:  446'6
Today's High:  459'0
Today's Low:  445'0
Volume:  226,513
Open:  457'6
Settle:  446'6s
Prev:  455'6
Contract High: 
Contract Low: 
Updated:  May-29-2026
1:19:00PM
Delay Time:  10 Minutes

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