Quote Ticker
  • CORN (May 26) 450'0 -2'2 4/6/26   5:08 AM CST
  • CORN (Jul 26) 461'0 -2'2 4/6/26   5:08 AM CST
  • CORN (Sep 26) 464'6 -2'2 4/6/26   5:05 AM CST
  • CORN (Dec 26) 479'4 -1'6 4/6/26   5:00 AM CST
  • CORN (Mar 27) 490'4 -1'6 4/6/26   5:01 AM CST
  • CORN (May 27) 497'4 -1'4 4/6/26   4:54 AM CST
  • CORN (Jul 27) 500'6 -1'6 4/6/26   4:54 AM CST
  • CORN (Sep 27) 483'0 -1'6 4/6/26   2:57 AM CST
  • SOYBEANS (May 26) 1166'6 3'2 4/6/26   5:08 AM CST
  • SOYBEANS (Jul 26) 1183'2 3'2 4/6/26   5:08 AM CST
  • SOYBEANS (Aug 26) 1177'6 2'4 4/6/26   5:06 AM CST
  • SOYBEANS (Sep 26) 1156'2 2'4 4/6/26   5:03 AM CST
  • SOYBEANS (Nov 26) 1155'4 1'4 4/6/26   4:54 AM CST
  • SOYBEANS (Jan 27) 1165'2 1'4 4/6/26   4:54 AM CST
  • SOYBEANS (Mar 27) 1159'4 1'0 4/6/26   3:58 AM CST
  • SOYBEANS (May 27) 1161'6 1'0 4/6/26   4:54 AM CST
  • WHEAT (May 26) 592'4 -5'6 4/6/26   5:08 AM CST
  • WHEAT (Jul 26) 603'6 -5'6 4/6/26   5:08 AM CST
  • WHEAT (Sep 26) 617'2 -5'0 4/6/26   5:04 AM CST
  • WHEAT (Dec 26) 633'6 -5'2 4/6/26   5:07 AM CST
  • WHEAT (Mar 27) 648'4 -4'4 4/6/26   5:00 AM CST
  • WHEAT (May 27) 654'2 -4'2 4/6/26   4:54 AM CST
  • WHEAT (Jul 27) 645'0 -4'6 4/6/26   4:54 AM CST
  • WHEAT (Sep 27) 646'0 0'0 4/2/26   1:15 PM CST
  • LIVE CATTLE (Apr 26) 246.100 2.150 4/2/26   1:04 PM CST
  • LIVE CATTLE (Jun 26) 246.200 1.975 4/2/26   1:04 PM CST
  • LIVE CATTLE (Aug 26) 242.075 1.500 4/2/26   1:04 PM CST
  • LIVE CATTLE (Oct 26) 237.650 1.325 4/2/26   1:04 PM CST
  • LIVE CATTLE (Dec 26) 237.000 1.325 4/2/26   1:04 PM CST
  • LIVE CATTLE (Feb 27) 236.950 1.125 4/2/26   1:04 PM CST
  • LIVE CATTLE (Apr 27) 236.475 1.050 4/2/26   1:04 PM CST
  • LIVE CATTLE (Jun 27) 229.875 1.000 4/2/26   1:04 PM CST
  • FEEDER CATTLE (Apr 26) 372.900 2.150 4/2/26   1:04 PM CST
  • FEEDER CATTLE (May 26) 370.675 2.625 4/2/26   1:04 PM CST
  • FEEDER CATTLE (Aug 26) 369.600 2.650 4/2/26   1:04 PM CST
  • FEEDER CATTLE (Sep 26) 367.550 2.600 4/2/26   1:04 PM CST
  • FEEDER CATTLE (Oct 26) 364.525 2.550 4/2/26   1:04 PM CST
  • FEEDER CATTLE (Nov 26) 361.525 2.525 4/2/26   1:04 PM CST
  • FEEDER CATTLE (Jan 27) 355.150 2.775 4/2/26   1:04 PM CST
  • FEEDER CATTLE (Mar 27) 349.325 2.550 4/2/26   1:00 PM CST
  • LEAN HOGS (Apr 26) 90.125 -0.575 4/2/26   1:04 PM CST
  • LEAN HOGS (May 26) 96.075 -0.775 4/2/26   1:00 PM CST
  • LEAN HOGS (Jun 26) 104.450 - 0.700 4/2/26   1:04 PM CST
  • LEAN HOGS (Jul 26) 106.950 - 0.700 4/2/26   1:04 PM CST
  • LEAN HOGS (Aug 26) 106.875 - 0.725 4/2/26   1:04 PM CST
  • LEAN HOGS (Oct 26) 91.450 -0.475 4/2/26   1:04 PM CST
  • LEAN HOGS (Dec 26) 83.525 -0.550 4/2/26   1:04 PM CST
  • LEAN HOGS (Feb 27) 85.975 -0.525 4/2/26   1:04 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 26 453'0 454'0 448'2 450'0 -2'2 452'2 05:09A Chart for @C6K Options for @C6K
Jul 26 464'0 465'0 459'6 461'0 -2'2 463'2 05:09A Chart for @C6N Options for @C6N
Sep 26 467'4 468'4 463'4 464'6 -2'2 467'0 05:09A Chart for @C6U Options for @C6U
Dec 26 481'4 483'0 477'6 479'4 -1'6 481'2 05:08A Chart for @C6Z Options for @C6Z
Mar 27 492'4 493'6 489'0 490'4 -1'6 492'2 05:08A Chart for @C7H Options for @C7H
May 27 498'6 499'2 495'4 497'4 -1'4 499'0 05:08A Chart for @C7K Options for @C7K
Jul 27 501'6 502'0 498'6 500'6 -1'6 502'4 05:08A Chart for @C7N Options for @C7N
Sep 27 482'6 483'2 482'0 483'0 -1'6 484'6 05:08A Chart for @C7U Options for @C7U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 26 1164'4 1169'6 1158'6 1166'6 3'2 1163'4 05:09A Chart for @S6K Options for @S6K
Jul 26 1181'2 1186'0 1175'6 1183'2 3'2 1180'0 05:09A Chart for @S6N Options for @S6N
Aug 26 1179'0 1179'2 1171'2 1177'6 2'4 1175'2 05:09A Chart for @S6Q Options for @S6Q
Sep 26 1156'4 1156'4 1150'4 1156'2 2'4 1153'6 05:09A Chart for @S6U Options for @S6U
Nov 26 1154'0 1158'4 1149'6 1155'4 1'4 1154'0 05:09A Chart for @S6X Options for @S6X
Jan 27 1164'6 1167'2 1159'0 1165'2 1'4 1163'6 05:09A Chart for @S7F Options for @S7F
Mar 27 1160'4 1161'6 1153'4 1159'4 1'0 1158'4 05:09A Chart for @S7H Options for @S7H
May 27 1161'2 1162'0 1156'2 1161'6 1'0 1160'6 05:09A Chart for @S7K Options for @S7K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 26 599'0 600'4 588'4 592'4 -5'6 598'2 05:09A Chart for @W6K Options for @W6K
Jul 26 610'0 611'4 600'0 603'6 -5'6 609'4 05:09A Chart for @W6N Options for @W6N
Sep 26 624'0 624'0 612'6 617'2 -5'0 622'2 05:09A Chart for @W6U Options for @W6U
Dec 26 640'0 640'6 630'2 633'6 -5'2 639'0 05:09A Chart for @W6Z Options for @W6Z
Mar 27 654'4 654'4 644'2 648'4 -4'4 653'0 05:09A Chart for @W7H Options for @W7H
May 27 659'0 659'0 650'6 654'2 -4'2 658'4 05:09A Chart for @W7K Options for @W7K
Jul 27 643'4 645'0 642'4 645'0 -4'6 649'6 05:08A Chart for @W7N Options for @W7N
Sep 27 646'0 0'0 653'0 05:08A Chart for @W7U Options for @W7U
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 26 242.150 246.325 241.950 246.100 2.150 246.200s 04/05 Chart for @LE6J Options for @LE6J
Jun 26 242.275 246.575 241.950 246.200 1.975 246.325s 04/05 Chart for @LE6M Options for @LE6M
Aug 26 238.525 242.600 238.275 242.075 1.500 242.175s 04/05 Chart for @LE6Q Options for @LE6Q
Oct 26 234.700 238.000 234.250 237.650 1.325 237.725s 04/05 Chart for @LE6V Options for @LE6V
Dec 26 234.400 237.275 233.850 237.000 1.325 237.050s 04/05 Chart for @LE6Z Options for @LE6Z
Feb 27 234.500 237.100 233.900 236.950 1.125 236.825s 04/02 Chart for @LE7G Options for @LE7G
Apr 27 234.450 236.625 233.625 236.475 1.050 236.350s 04/05 Chart for @LE7J Options for @LE7J
Jun 27 227.825 229.950 227.225 229.875 1.000 229.825s 04/02 Chart for @LE7M Options for @LE7M
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 26 367.975 373.250 366.175 372.900 2.150 372.900s 04/05 Chart for @GF6J Options for @GF6J
May 26 365.125 371.250 363.425 370.675 2.625 370.625s 04/05 Chart for @GF6K Options for @GF6K
Aug 26 363.750 369.950 362.700 369.600 2.650 369.500s 04/05 Chart for @GF6Q Options for @GF6Q
Sep 26 360.825 367.575 360.825 367.550 2.600 367.325s 04/02 Chart for @GF6U Options for @GF6U
Oct 26 359.475 364.800 358.150 364.525 2.550 364.625s 04/02 Chart for @GF6V Options for @GF6V
Nov 26 355.350 361.725 355.350 361.525 2.525 361.525s 04/02 Chart for @GF6X Options for @GF6X
Jan 27 349.450 355.625 349.450 355.150 2.775 355.050s 04/02 Chart for @GF7F Options for @GF7F
Mar 27 344.925 349.325 344.675 349.325 2.550 349.325s 04/02 Chart for @GF7H Options for @GF7H
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 26 90.675 90.825 90.125 90.125 -0.575 90.350s 04/05 Chart for @HE6J Options for @HE6J
May 26 96.275 96.625 95.575 96.075 -0.775 96.000s 04/05 Chart for @HE6K Options for @HE6K
Jun 26 104.800 105.150 104.075 104.450 - 0.700 104.475s 04/05 Chart for @HE6M Options for @HE6M
Jul 26 107.475 107.900 106.650 106.950 - 0.700 107.050s 04/05 Chart for @HE6N Options for @HE6N
Aug 26 107.325 107.800 106.600 106.875 - 0.725 106.875s 04/05 Chart for @HE6Q Options for @HE6Q
Oct 26 91.650 92.100 91.025 91.450 -0.475 91.425s 04/05 Chart for @HE6V Options for @HE6V
Dec 26 83.600 84.000 83.125 83.525 -0.550 83.375s 04/05 Chart for @HE6Z Options for @HE6Z
Feb 27 85.975 86.350 85.650 85.975 -0.525 85.850s 04/02 Chart for @HE7G Options for @HE7G
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 22193 04/02/2026   11:10 AM CST 13
 - 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: 58oF Feels Like: 58oF
Humid: 88% Dew Pt: 54oF
Barom: 30.05 Wind Dir: NNE
Cond: N/A Wind Spd: 8 mph
Sunrise: 7:07 Sunset: 7:49
As reported at SYLVANIA, GA at 5:00 AM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Monday
Tuesday
Wednesday
Thursday
Friday
High: 70°F
Low: 54°F
Precip: 0%		 High: 73°F
Low: 49°F
Precip: 0%		 High: 69°F
Low: 48°F
Precip: 0%		 High: 71°F
Low: 46°F
Precip: 0%		 High: 77°F
Low: 50°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 450'0 -2'2
@S6K 1166'6 3'2
@W6K 592'4 -5'6
@O6K 350'6 5'2
Stocks
MSFT 373.4600 4.0900
WMT 125.7900 1.0500
XOM 160.6900 - 0.0900
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6K)
Exchange:  CBOT
Last Trade:  450'0
Change:  -2'2
Bid:  450'0
Ask:  450'2
Today's High:  454'0
Today's Low:  448'2
Volume:  165,400
Open:  453'0
Settle:  452'2
Prev:  452'2
Contract High: 
Contract Low: 
Updated:  Apr-06-2026
5:06:00AM
Delay Time:  10 Minutes

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