Quote Ticker
  • CORN (Sep 26) 454'4 1'6 7/22/26   2:23 AM CST
  • CORN (Dec 26) 477'0 1'6 7/22/26   2:22 AM CST
  • CORN (Mar 27) 492'6 1'6 7/22/26   2:22 AM CST
  • CORN (May 27) 501'0 1'2 7/22/26   2:16 AM CST
  • CORN (Jul 27) 505'4 1'2 7/22/26   2:22 AM CST
  • CORN (Sep 27) 490'0 0'4 7/21/26   8:25 PM CST
  • CORN (Dec 27) 495'6 0'4 7/22/26   2:11 AM CST
  • CORN (Mar 28) 506'0 -0'2 7/22/26   1:34 AM CST
  • SOYBEANS (Aug 26) 1220'0 0'4 7/22/26   2:22 AM CST
  • SOYBEANS (Sep 26) 1209'4 -1'0 7/22/26   2:22 AM CST
  • SOYBEANS (Nov 26) 1221'4 -1'2 7/22/26   2:22 AM CST
  • SOYBEANS (Jan 27) 1235'2 -1'4 7/22/26   2:21 AM CST
  • SOYBEANS (Mar 27) 1237'4 -1'2 7/22/26   2:23 AM CST
  • SOYBEANS (May 27) 1242'2 -1'0 7/22/26   2:24 AM CST
  • SOYBEANS (Jul 27) 1247'0 -1'0 7/22/26   2:17 AM CST
  • SOYBEANS (Aug 27) 1231'0 -0'2 7/22/26   2:21 AM CST
  • WHEAT (Sep 26) 681'4 3'4 7/22/26   2:22 AM CST
  • WHEAT (Dec 26) 698'6 2'6 7/22/26   2:21 AM CST
  • WHEAT (Mar 27) 714'4 3'0 7/22/26   2:23 AM CST
  • WHEAT (May 27) 720'6 2'0 7/22/26   2:22 AM CST
  • WHEAT (Jul 27) 718'4 1'0 7/22/26   2:19 AM CST
  • WHEAT (Sep 27) 724'6 0'6 7/22/26   2:19 AM CST
  • WHEAT (Dec 27) 734'0 -1'2 7/22/26   1:43 AM CST
  • WHEAT (Mar 28) 739'4 0'0 7/21/26   1:15 PM CST
  • LIVE CATTLE (Aug 26) 226.450 0.150 7/21/26   1:04 PM CST
  • LIVE CATTLE (Oct 26) 223.050 - 0.075 7/21/26   1:04 PM CST
  • LIVE CATTLE (Dec 26) 222.775 - 0.100 7/21/26   1:04 PM CST
  • LIVE CATTLE (Feb 27) 223.750 - 0.075 7/21/26   1:04 PM CST
  • LIVE CATTLE (Apr 27) 225.050 0.125 7/21/26   1:04 PM CST
  • LIVE CATTLE (Jun 27) 219.350 0.250 7/21/26   1:03 PM CST
  • LIVE CATTLE (Aug 27) 216.750 0.225 7/21/26   1:04 PM CST
  • LIVE CATTLE (Oct 27) 216.175 0.350 7/21/26   1:00 PM CST
  • FEEDER CATTLE (Aug 26) 349.400 - 2.450 7/21/26   1:04 PM CST
  • FEEDER CATTLE (Sep 26) 344.875 - 1.275 7/21/26   1:04 PM CST
  • FEEDER CATTLE (Oct 26) 339.350 - 0.250 7/21/26   1:04 PM CST
  • FEEDER CATTLE (Nov 26) 335.150 0.625 7/21/26   1:04 PM CST
  • FEEDER CATTLE (Jan 27) 328.725 0.825 7/21/26   1:01 PM CST
  • FEEDER CATTLE (Mar 27) 325.225 1.200 7/21/26   1:00 PM CST
  • FEEDER CATTLE (Apr 27) 324.950 1.250 7/21/26   1:01 PM CST
  • FEEDER CATTLE (May 27) 324.250 1.775 7/21/26   1:01 PM CST
  • LEAN HOGS (Aug 26) 101.650 0.225 7/21/26   1:04 PM CST
  • LEAN HOGS (Oct 26) 88.200 0.400 7/21/26   1:04 PM CST
  • LEAN HOGS (Dec 26) 79.275 0.175 7/21/26   1:04 PM CST
  • LEAN HOGS (Feb 27) 82.475 0.225 7/21/26   1:04 PM CST
  • LEAN HOGS (Apr 27) 86.850 0.225 7/21/26   1:04 PM CST
  • LEAN HOGS (May 27) 90.125 0.325 7/21/26   1:03 PM CST
  • LEAN HOGS (Jun 27) 98.100 0.075 7/21/26   1:04 PM CST
  • LEAN HOGS (Jul 27) 98.575 0.100 7/21/26   1:01 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 26 452'2 455'0 452'0 454'4 1'6 452'6 02:23A Chart for @C6U Options for @C6U
Dec 26 475'0 477'4 474'6 477'0 1'6 475'2 02:23A Chart for @C6Z Options for @C6Z
Mar 27 490'2 493'2 490'2 492'6 1'6 491'0 02:23A Chart for @C7H Options for @C7H
May 27 499'4 501'6 499'0 501'0 1'2 499'6 02:23A Chart for @C7K Options for @C7K
Jul 27 504'2 506'0 503'4 505'4 1'2 504'2 02:23A Chart for @C7N Options for @C7N
Sep 27 487'2 490'0 487'2 490'0 0'4 489'4 02:23A Chart for @C7U Options for @C7U
Dec 27 494'2 495'6 494'2 495'6 0'4 495'2 02:23A Chart for @C7Z Options for @C7Z
Mar 28 506'4 506'4 506'0 506'0 -0'2 506'2 02:22A Chart for @C8H Options for @C8H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Aug 26 1219'0 1227'2 1216'4 1220'0 0'4 1219'4 02:24A Chart for @S6Q Options for @S6Q
Sep 26 1209'6 1217'6 1206'2 1209'4 -1'0 1210'4 02:24A Chart for @S6U Options for @S6U
Nov 26 1222'4 1229'4 1217'6 1221'4 -1'2 1222'6 02:24A Chart for @S6X Options for @S6X
Jan 27 1236'2 1243'0 1231'6 1235'2 -1'4 1236'6 02:24A Chart for @S7F Options for @S7F
Mar 27 1238'2 1244'4 1234'0 1237'4 -1'2 1238'6 02:24A Chart for @S7H Options for @S7H
May 27 1242'2 1248'4 1239'0 1242'2 -1'0 1243'2 02:24A Chart for @S7K Options for @S7K
Jul 27 1245'4 1253'0 1244'2 1247'0 -1'0 1248'0 02:24A Chart for @S7N Options for @S7N
Aug 27 1233'0 1234'6 1228'0 1231'0 -0'2 1231'2 02:24A Chart for @S7Q Options for @S7Q
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 26 678'4 683'6 678'0 681'4 3'4 678'0 02:24A Chart for @W6U Options for @W6U
Dec 26 696'0 701'2 695'2 698'6 2'6 696'0 02:24A Chart for @W6Z Options for @W6Z
Mar 27 711'6 716'6 711'0 714'4 3'0 711'4 02:24A Chart for @W7H Options for @W7H
May 27 719'6 722'6 717'6 720'6 2'0 718'6 02:24A Chart for @W7K Options for @W7K
Jul 27 717'0 720'4 716'6 718'4 1'0 717'4 02:24A Chart for @W7N Options for @W7N
Sep 27 724'0 727'0 722'6 724'6 0'6 724'0 02:24A Chart for @W7U Options for @W7U
Dec 27 735'2 738'0 734'0 734'0 -1'2 735'2 02:24A Chart for @W7Z Options for @W7Z
Mar 28 739'4 0'0 742'2 02:24A Chart for @W8H Options for @W8H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 26 227.000 227.750 225.500 226.450 0.150 226.675s 07/21 Chart for @LE6Q Options for @LE6Q
Oct 26 223.850 224.675 221.975 223.050 - 0.075 223.225s 07/21 Chart for @LE6V Options for @LE6V
Dec 26 223.525 224.375 221.800 222.775 - 0.100 222.900s 07/21 Chart for @LE6Z Options for @LE6Z
Feb 27 224.425 225.300 222.900 223.750 - 0.075 223.875s 07/21 Chart for @LE7G Options for @LE7G
Apr 27 225.500 226.550 224.100 225.050 0.125 225.150s 07/21 Chart for @LE7J Options for @LE7J
Jun 27 220.000 220.475 218.350 219.350 0.250 219.375s 07/21 Chart for @LE7M Options for @LE7M
Aug 27 217.600 217.600 215.650 216.750 0.225 216.700s 07/21 Chart for @LE7Q Options for @LE7Q
Oct 27 217.825 217.825 215.875 216.175 0.350 216.175s 07/21 Chart for @LE7V Options for @LE7V
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 26 352.450 353.475 347.800 349.400 - 2.450 349.550s 07/21 Chart for @GF6Q Options for @GF6Q
Sep 26 346.675 348.050 343.200 344.875 - 1.275 344.975s 07/21 Chart for @GF6U Options for @GF6U
Oct 26 340.425 341.875 337.800 339.350 - 0.250 339.575s 07/21 Chart for @GF6V Options for @GF6V
Nov 26 335.150 337.000 333.225 335.150 0.625 335.225s 07/21 Chart for @GF6X Options for @GF6X
Jan 27 328.650 330.725 327.000 328.725 0.825 328.775s 07/21 Chart for @GF7F Options for @GF7F
Mar 27 325.000 327.200 323.500 325.225 1.200 325.350s 07/21 Chart for @GF7H Options for @GF7H
Apr 27 324.050 326.025 324.050 324.950 1.250 324.700s 07/21 Chart for @GF7J Options for @GF7J
May 27 323.475 324.250 323.475 324.250 1.775 323.950s 07/21 Chart for @GF7K Options for @GF7K
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Aug 26 101.150 102.375 100.975 101.650 0.225 101.500s 07/21 Chart for @HE6Q Options for @HE6Q
Oct 26 87.825 88.875 87.500 88.200 0.400 88.125s 07/21 Chart for @HE6V Options for @HE6V
Dec 26 79.125 79.825 78.850 79.275 0.175 79.250s 07/21 Chart for @HE6Z Options for @HE6Z
Feb 27 82.425 82.850 82.075 82.475 0.225 82.475s 07/21 Chart for @HE7G Options for @HE7G
Apr 27 86.775 87.100 86.550 86.850 0.225 86.900s 07/21 Chart for @HE7J Options for @HE7J
May 27 89.975 90.350 89.975 90.125 0.325 90.275s 07/21 Chart for @HE7K Options for @HE7K
Jun 27 98.225 98.350 97.900 98.100 0.075 98.175s 07/21 Chart for @HE7M Options for @HE7M
Jul 27 98.425 98.750 98.400 98.575 0.100 98.625s 07/21 Chart for @HE7N Options for @HE7N
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 23890 07/21/2026   11:10 AM CST 221
 - 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: 29.95 Wind Dir: SSW
Cond: N/A Wind Spd: 3 mph
Sunrise: 6:34 Sunset: 8:31
As reported at SYLVANIA, GA at 3:00 AM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Wednesday
Thursday
Friday
Saturday
Sunday
High: 94°F
Low: 73°F
Precip: 0%		 High: 96°F
Low: 72°F
Precip: 0%		 High: 92°F
Low: 74°F
Precip: 40%		 High: 87°F
Low: 71°F
Precip: 56%		 High: 90°F
Low: 70°F
Precip: 53%
View complete Local Weather

Calendar
< July 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


"Look at a day when you are supremely satisfied at the end. It's not a day when you lounge around doing nothing; it's when you've had everything to do, and you've done it."

~ Lord Acton,  (1834 - 1902)


My Market Watch
Click Here to Customize
Commodities
@C6U 454'4 1'6
@S6Q 1220'0 0'4
@W6U 681'4 3'4
@O6U 339'4 6'2
Stocks
MSFT 397.7500 - 4.5400
WMT 110.3900 - 1.8100
XOM 151.7100 3.3500
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:  CBOT
Last Trade:  454'4
Change:  1'6
Bid:  454'2
Ask:  454'4
Today's High:  455'0
Today's Low:  452'0
Volume:  104,323
Open:  452'2
Settle:  452'6
Prev:  452'6
Contract High: 
Contract Low: 
Updated:  Jul-22-2026
2:23:00AM
Delay Time:  10 Minutes

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