Quote Ticker
  • CORN (May 26) 454'0 -0'2 4/1/26   8:05 PM CST
  • CORN (Jul 26) 464'6 -0'2 4/1/26   8:05 PM CST
  • CORN (Sep 26) 466'4 -0'6 4/1/26   8:03 PM CST
  • CORN (Dec 26) 480'6 -0'4 4/1/26   8:05 PM CST
  • CORN (Mar 27) 491'0 -1'0 4/1/26   8:04 PM CST
  • CORN (May 27) 496'6 -2'0 4/1/26   7:47 PM CST
  • CORN (Jul 27) 500'6 -1'2 4/1/26   8:04 PM CST
  • CORN (Sep 27) 484'6 0'0 4/1/26   1:15 PM CST
  • SOYBEANS (May 26) 1165'6 -2'6 4/1/26   8:05 PM CST
  • SOYBEANS (Jul 26) 1181'4 -3'0 4/1/26   8:05 PM CST
  • SOYBEANS (Aug 26) 1178'0 -2'4 4/1/26   8:05 PM CST
  • SOYBEANS (Sep 26) 1152'4 -3'4 4/1/26   8:04 PM CST
  • SOYBEANS (Nov 26) 1153'0 -2'4 4/1/26   8:05 PM CST
  • SOYBEANS (Jan 27) 1162'2 -3'0 4/1/26   8:03 PM CST
  • SOYBEANS (Mar 27) 1157'6 -2'0 4/1/26   8:03 PM CST
  • SOYBEANS (May 27) 1158'4 -3'4 4/1/26   7:59 PM CST
  • WHEAT (May 26) 598'6 1'2 4/1/26   8:04 PM CST
  • WHEAT (Jul 26) 611'2 2'4 4/1/26   8:05 PM CST
  • WHEAT (Sep 26) 624'0 2'4 4/1/26   8:05 PM CST
  • WHEAT (Dec 26) 640'6 2'2 4/1/26   8:05 PM CST
  • WHEAT (Mar 27) 653'2 1'0 4/1/26   8:04 PM CST
  • WHEAT (May 27) 658'0 0'2 4/1/26   8:04 PM CST
  • WHEAT (Jul 27) 645'2 0'0 4/1/26   1:15 PM CST
  • WHEAT (Sep 27) 646'0 0'0 4/1/26   1:15 PM CST
  • LIVE CATTLE (Apr 26) 243.900 1.025 4/1/26   1:04 PM CST
  • LIVE CATTLE (Jun 26) 244.225 1.075 4/1/26   1:04 PM CST
  • LIVE CATTLE (Aug 26) 240.475 0.875 4/1/26   1:04 PM CST
  • LIVE CATTLE (Oct 26) 236.250 0.525 4/1/26   1:04 PM CST
  • LIVE CATTLE (Dec 26) 235.500 0.400 4/1/26   1:04 PM CST
  • LIVE CATTLE (Feb 27) 235.525 0.450 4/1/26   1:04 PM CST
  • LIVE CATTLE (Apr 27) 235.175 0.525 4/1/26   1:04 PM CST
  • LIVE CATTLE (Jun 27) 228.825 0.725 4/1/26   1:00 PM CST
  • FEEDER CATTLE (Apr 26) 370.800 1.625 4/1/26   1:04 PM CST
  • FEEDER CATTLE (May 26) 368.125 1.525 4/1/26   1:04 PM CST
  • FEEDER CATTLE (Aug 26) 366.850 2.425 4/1/26   1:04 PM CST
  • FEEDER CATTLE (Sep 26) 364.650 2.650 4/1/26   1:04 PM CST
  • FEEDER CATTLE (Oct 26) 361.750 2.750 4/1/26   1:04 PM CST
  • FEEDER CATTLE (Nov 26) 358.800 2.675 4/1/26   1:02 PM CST
  • FEEDER CATTLE (Jan 27) 352.050 2.125 4/1/26   1:02 PM CST
  • FEEDER CATTLE (Mar 27) 346.425 2.150 4/1/26   1:04 PM CST
  • LEAN HOGS (Apr 26) 91.025 0.500 4/1/26   1:04 PM CST
  • LEAN HOGS (May 26) 96.750 0.250 4/1/26   1:00 PM CST
  • LEAN HOGS (Jun 26) 105.200 0.125 4/1/26   1:04 PM CST
  • LEAN HOGS (Jul 26) 107.725 0.525 4/1/26   1:04 PM CST
  • LEAN HOGS (Aug 26) 107.625 0.525 4/1/26   1:04 PM CST
  • LEAN HOGS (Oct 26) 91.925 0.550 4/1/26   1:04 PM CST
  • LEAN HOGS (Dec 26) 83.925 0.300 4/1/26   1:04 PM CST
  • LEAN HOGS (Feb 27) 86.300 0.375 4/1/26   1:04 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 26 454'0 454'2 452'4 454'0 -0'2 454'2 08:05P Chart for @C6K Options for @C6K
Jul 26 464'6 464'6 463'2 464'6 -0'2 465'0 08:05P Chart for @C6N Options for @C6N
Sep 26 467'2 467'2 465'4 466'4 -0'6 467'2 08:04P Chart for @C6U Options for @C6U
Dec 26 481'4 481'4 479'4 480'6 -0'4 481'2 08:05P Chart for @C6Z Options for @C6Z
Mar 27 491'4 492'0 490'2 491'0 -1'0 492'0 08:04P Chart for @C7H Options for @C7H
May 27 497'2 497'2 496'6 496'6 -2'0 498'6 08:04P Chart for @C7K Options for @C7K
Jul 27 500'4 500'6 500'4 500'6 -1'2 502'0 08:04P Chart for @C7N Options for @C7N
Sep 27 484'6 0'0 484'6 08:04P Chart for @C7U Options for @C7U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 26 1167'2 1168'2 1163'2 1165'6 -2'6 1168'4 08:05P Chart for @S6K Options for @S6K
Jul 26 1183'0 1183'4 1179'4 1181'4 -3'0 1184'4 08:05P Chart for @S6N Options for @S6N
Aug 26 1177'6 1178'0 1175'6 1178'0 -2'4 1180'4 08:05P Chart for @S6Q Options for @S6Q
Sep 26 1152'6 1154'0 1151'0 1152'4 -3'4 1156'0 08:04P Chart for @S6U Options for @S6U
Nov 26 1152'6 1154'0 1150'6 1153'0 -2'4 1155'4 08:05P Chart for @S6X Options for @S6X
Jan 27 1162'2 1163'0 1161'0 1162'2 -3'0 1165'2 08:04P Chart for @S7F Options for @S7F
Mar 27 1156'2 1157'6 1156'2 1157'6 -2'0 1159'6 08:04P Chart for @S7H Options for @S7H
May 27 1159'2 1159'2 1158'0 1158'4 -3'4 1162'0 08:04P Chart for @S7K Options for @S7K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 26 597'4 598'6 594'0 598'6 1'2 597'4 08:04P Chart for @W6K Options for @W6K
Jul 26 609'4 611'6 605'6 611'2 2'4 608'6 08:05P Chart for @W6N Options for @W6N
Sep 26 621'4 624'2 618'6 624'0 2'4 621'4 08:05P Chart for @W6U Options for @W6U
Dec 26 638'0 641'0 636'0 640'6 2'2 638'4 08:05P Chart for @W6Z Options for @W6Z
Mar 27 649'6 653'2 649'6 653'2 1'0 652'2 08:04P Chart for @W7H Options for @W7H
May 27 657'0 658'0 657'0 658'0 0'2 657'6 08:05P Chart for @W7K Options for @W7K
Jul 27 645'2 0'0 647'6 08:04P Chart for @W7N Options for @W7N
Sep 27 646'0 0'0 651'0 08:05P Chart for @W7U Options for @W7U
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 26 243.025 244.500 242.925 243.900 1.025 244.050s 02:31P Chart for @LE6J Options for @LE6J
Jun 26 243.050 244.800 243.050 244.225 1.075 244.350s 02:30P Chart for @LE6M Options for @LE6M
Aug 26 239.675 241.250 239.500 240.475 0.875 240.675s 02:36P Chart for @LE6Q Options for @LE6Q
Oct 26 235.750 237.050 235.325 236.250 0.525 236.400s 01:05P Chart for @LE6V Options for @LE6V
Dec 26 235.075 236.400 234.500 235.500 0.400 235.725s 01:05P Chart for @LE6Z Options for @LE6Z
Feb 27 235.100 236.425 234.650 235.525 0.450 235.700s 01:05P Chart for @LE7G Options for @LE7G
Apr 27 234.775 236.100 234.225 235.175 0.525 235.300s 01:05P Chart for @LE7J Options for @LE7J
Jun 27 228.100 229.600 227.750 228.825 0.725 228.825s 01:05P Chart for @LE7M Options for @LE7M
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 26 369.000 372.825 368.250 370.800 1.625 370.750s 01:05P Chart for @GF6J Options for @GF6J
May 26 366.500 370.150 365.500 368.125 1.525 368.000s 01:05P Chart for @GF6K Options for @GF6K
Aug 26 364.425 368.650 363.850 366.850 2.425 366.850s 02:30P Chart for @GF6Q Options for @GF6Q
Sep 26 362.125 366.225 361.625 364.650 2.650 364.725s 01:05P Chart for @GF6U Options for @GF6U
Oct 26 360.125 363.250 359.250 361.750 2.750 362.075s 01:05P Chart for @GF6V Options for @GF6V
Nov 26 357.325 360.000 356.300 358.800 2.675 359.000s 01:05P Chart for @GF6X Options for @GF6X
Jan 27 351.000 353.400 350.125 352.050 2.125 352.275s 01:05P Chart for @GF7F Options for @GF7F
Mar 27 345.000 348.000 344.975 346.425 2.150 346.775s 01:05P Chart for @GF7H Options for @GF7H
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 26 90.375 91.075 90.300 91.025 0.500 90.925s 02:30P Chart for @HE6J Options for @HE6J
May 26 96.325 97.075 96.150 96.750 0.250 96.775s 01:05P Chart for @HE6K Options for @HE6K
Jun 26 104.850 105.750 104.700 105.200 0.125 105.175s 01:05P Chart for @HE6M Options for @HE6M
Jul 26 107.225 108.250 107.175 107.725 0.525 107.750s 01:05P Chart for @HE6N Options for @HE6N
Aug 26 107.050 108.075 107.050 107.625 0.525 107.600s 01:05P Chart for @HE6Q Options for @HE6Q
Oct 26 91.750 92.275 91.675 91.925 0.550 91.900s 01:05P Chart for @HE6V Options for @HE6V
Dec 26 84.000 84.425 83.600 83.925 0.300 83.925s 01:05P Chart for @HE6Z Options for @HE6Z
Feb 27 86.400 86.750 86.025 86.300 0.375 86.375s 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 22180 04/01/2026   11:10 AM CST 91
 - 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: 73oF
Humid: 62% Dew Pt: 59oF
Barom: 30.17 Wind Dir: S
Cond: N/A Wind Spd: 8 mph
Sunrise: 7:12 Sunset: 7:47
As reported at SYLVANIA, GA at 8:00 PM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Thursday
Friday
Saturday
Sunday
Monday
High: 82°F
Low: 56°F
Precip: 0%		 High: 81°F
Low: 59°F
Precip: 49%		 High: 83°F
Low: 59°F
Precip: 0%		 High: 81°F
Low: 60°F
Precip: 58%		 High: 69°F
Low: 54°F
Precip: 47%
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


"Unless you choose to do great things with it, it makes no difference how much you are rewarded or how much you have."

~ Oprah Winfrey,  Talk show host, producer, entertainer


My Market Watch
Click Here to Customize
Commodities
@C6K 453'4 -0'6
@S6K 1165'2 -3'2
@W6K 598'6 1'2
@O6K 348'0 1'0
Stocks
MSFT 369.3700 - 0.8000
WMT 124.7400 0.4600
XOM 160.7800 - 8.8800
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6K)
Exchange:  CBOT
Last Trade:  454'0
Change:  -0'2
Bid:  453'6
Ask:  454'0
Today's High:  454'2
Today's Low:  452'4
Volume:  175,029
Open:  454'0
Settle:  454'2
Prev:  454'2
Contract High: 
Contract Low: 
Updated:  Apr-01-2026
8:05:00PM
Delay Time:  10 Minutes

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