Quote Ticker
  • CORN (May 26) 469'4 -0'6 5/13/26   1:15 PM CST
  • CORN (Jul 26) 480'4 0'6 5/13/26   1:19 PM CST
  • CORN (Sep 26) 487'0 1'0 5/13/26   1:19 PM CST
  • CORN (Dec 26) 502'4 1'0 5/13/26   1:19 PM CST
  • CORN (Mar 27) 515'4 0'6 5/13/26   1:18 PM CST
  • CORN (May 27) 522'4 0'4 5/13/26   1:19 PM CST
  • CORN (Jul 27) 526'0 0'2 5/13/26   1:19 PM CST
  • CORN (Sep 27) 507'6 -1'0 5/13/26   1:15 PM CST
  • SOYBEANS (May 26) 1221'0 1'6 5/13/26   1:15 PM CST
  • SOYBEANS (Jul 26) 1227'2 2'2 5/13/26   1:19 PM CST
  • SOYBEANS (Aug 26) 1221'6 1'6 5/13/26   1:19 PM CST
  • SOYBEANS (Sep 26) 1201'6 1'6 5/13/26   1:19 PM CST
  • SOYBEANS (Nov 26) 1205'6 2'6 5/13/26   1:19 PM CST
  • SOYBEANS (Jan 27) 1217'4 3'0 5/13/26   1:19 PM CST
  • SOYBEANS (Mar 27) 1213'4 2'4 5/13/26   1:19 PM CST
  • SOYBEANS (May 27) 1214'2 1'6 5/13/26   1:19 PM CST
  • WHEAT (May 26) 668'6 0'0 5/13/26   1:15 PM CST
  • WHEAT (Jul 26) 674'6 -3'4 5/13/26   1:19 PM CST
  • WHEAT (Sep 26) 687'6 -3'2 5/13/26   1:19 PM CST
  • WHEAT (Dec 26) 706'6 -2'6 5/13/26   1:19 PM CST
  • WHEAT (Mar 27) 722'0 -2'0 5/13/26   1:19 PM CST
  • WHEAT (May 27) 727'2 -1'4 5/13/26   1:19 PM CST
  • WHEAT (Jul 27) 722'2 -0'6 5/13/26   1:18 PM CST
  • WHEAT (Sep 27) 725'2 -2'0 5/13/26   1:16 PM CST
  • LIVE CATTLE (Jun 26) 252.725 5.100 5/13/26   1:04 PM CST
  • LIVE CATTLE (Aug 26) 246.250 5.400 5/13/26   1:04 PM CST
  • LIVE CATTLE (Oct 26) 238.250 4.725 5/13/26   1:04 PM CST
  • LIVE CATTLE (Dec 26) 237.400 4.325 5/13/26   1:04 PM CST
  • LIVE CATTLE (Feb 27) 237.125 3.950 5/13/26   1:04 PM CST
  • LIVE CATTLE (Apr 27) 236.350 3.650 5/13/26   1:03 PM CST
  • LIVE CATTLE (Jun 27) 230.175 3.400 5/13/26   1:00 PM CST
  • LIVE CATTLE (Aug 27) 226.925 2.850 5/13/26   1:00 PM CST
  • FEEDER CATTLE (May 26) 367.575 1.425 5/13/26   1:04 PM CST
  • FEEDER CATTLE (Aug 26) 360.475 4.375 5/13/26   1:04 PM CST
  • FEEDER CATTLE (Sep 26) 357.650 4.100 5/13/26   1:04 PM CST
  • FEEDER CATTLE (Oct 26) 354.200 3.850 5/13/26   1:04 PM CST
  • FEEDER CATTLE (Nov 26) 350.725 3.825 5/13/26   1:04 PM CST
  • FEEDER CATTLE (Jan 27) 344.150 3.950 5/13/26   1:02 PM CST
  • FEEDER CATTLE (Mar 27) 339.475 3.925 5/13/26   1:00 PM CST
  • FEEDER CATTLE (Apr 27) 337.700 3.875 5/13/26   1:00 PM CST
  • LEAN HOGS (May 26) 90.900 -0.025 5/13/26   1:04 PM CST
  • LEAN HOGS (Jun 26) 100.875 2.450 5/13/26   1:04 PM CST
  • LEAN HOGS (Jul 26) 105.950 2.925 5/13/26   1:04 PM CST
  • LEAN HOGS (Aug 26) 106.675 2.550 5/13/26   1:04 PM CST
  • LEAN HOGS (Oct 26) 92.450 1.875 5/13/26   1:04 PM CST
  • LEAN HOGS (Dec 26) 84.575 1.375 5/13/26   1:03 PM CST
  • LEAN HOGS (Feb 27) 87.050 1.025 5/13/26   1:04 PM CST
  • LEAN HOGS (Apr 27) 90.800 0.825 5/13/26   1:02 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 26 467'2 470'6 467'2 469'4 -0'6 466'4s 01:20P Chart for @C6K Options for @C6K
Jul 26 478'2 484'4 477'4 480'4 0'6 480'6s 05:42P Chart for @C6N Options for @C6N
Sep 26 484'4 491'2 484'0 487'0 1'0 487'2s 04:53P Chart for @C6U Options for @C6U
Dec 26 500'2 506'4 500'0 502'4 1'0 503'0s 05:16P Chart for @C6Z Options for @C6Z
Mar 27 513'2 519'4 513'2 515'4 0'6 516'0s 04:45P Chart for @C7H Options for @C7H
May 27 520'4 526'2 520'2 522'4 0'4 522'6s 03:12P Chart for @C7K Options for @C7K
Jul 27 524'6 529'6 524'2 526'0 0'2 526'2s 02:35P Chart for @C7N Options for @C7N
Sep 27 507'2 509'2 505'6 507'6 -1'0 506'4s 01:20P Chart for @C7U Options for @C7U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 26 1213'6 1222'0 1209'4 1221'0 1'6 1215'2s 01:30P Chart for @S6K Options for @S6K
Jul 26 1225'0 1235'0 1222'0 1227'2 2'2 1229'0s 05:00P Chart for @S6N Options for @S6N
Aug 26 1220'6 1229'4 1217'6 1221'6 1'6 1223'4s 05:21P Chart for @S6Q Options for @S6Q
Sep 26 1199'2 1209'4 1199'0 1201'6 1'6 1203'4s 01:23P Chart for @S6U Options for @S6U
Nov 26 1203'2 1214'0 1202'0 1205'6 2'6 1207'6s 04:59P Chart for @S6X Options for @S6X
Jan 27 1213'6 1225'2 1213'6 1217'4 3'0 1219'2s 04:47P Chart for @S7F Options for @S7F
Mar 27 1209'6 1221'0 1209'6 1213'4 2'4 1215'2s 04:45P Chart for @S7H Options for @S7H
May 27 1214'0 1222'2 1212'4 1214'2 1'6 1216'0s 04:45P Chart for @S7K Options for @S7K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 26 666'2 670'6 659'0 668'6 0'0 665'0s 01:20P Chart for @W6K Options for @W6K
Jul 26 679'4 683'2 667'0 674'6 -3'4 675'4s 05:40P Chart for @W6N Options for @W6N
Sep 26 691'4 695'2 679'0 687'6 -3'2 688'2s 04:45P Chart for @W6U Options for @W6U
Dec 26 710'0 714'0 697'6 706'6 -2'6 707'4s 04:45P Chart for @W6Z Options for @W6Z
Mar 27 724'0 727'2 712'6 722'0 -2'0 722'6s 04:45P Chart for @W7H Options for @W7H
May 27 729'0 731'6 717'6 727'2 -1'4 728'0s 01:20P Chart for @W7K Options for @W7K
Jul 27 721'6 724'0 712'0 722'2 -0'6 722'0s 03:31P Chart for @W7N Options for @W7N
Sep 27 723'4 726'0 716'0 725'2 -2'0 725'2s 05:35P Chart for @W7U Options for @W7U
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 26 248.800 253.925 248.050 252.725 5.100 252.800s 01:05P Chart for @LE6M Options for @LE6M
Aug 26 242.100 247.575 240.525 246.250 5.400 246.475s 01:05P Chart for @LE6Q Options for @LE6Q
Oct 26 234.875 239.400 232.800 238.250 4.725 238.600s 01:05P Chart for @LE6V Options for @LE6V
Dec 26 234.450 238.425 232.375 237.400 4.325 237.775s 01:05P Chart for @LE6Z Options for @LE6Z
Feb 27 234.575 238.050 232.425 237.125 3.950 237.525s 01:05P Chart for @LE7G Options for @LE7G
Apr 27 233.975 237.275 231.950 236.350 3.650 236.675s 01:05P Chart for @LE7J Options for @LE7J
Jun 27 227.550 230.700 225.825 230.175 3.400 230.225s 01:05P Chart for @LE7M Options for @LE7M
Aug 27 224.625 227.375 223.450 226.925 2.850 226.900s 01:05P Chart for @LE7Q Options for @LE7Q
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
May 26 367.200 368.225 364.775 367.575 1.425 367.325s 01:05P Chart for @GF6K Options for @GF6K
Aug 26 357.775 362.250 351.975 360.475 4.375 360.925s 02:32P Chart for @GF6Q Options for @GF6Q
Sep 26 354.550 359.400 349.475 357.650 4.100 357.975s 01:05P Chart for @GF6U Options for @GF6U
Oct 26 351.725 356.000 346.700 354.200 3.850 354.575s 01:05P Chart for @GF6V Options for @GF6V
Nov 26 348.100 352.350 343.275 350.725 3.825 351.025s 02:47P Chart for @GF6X Options for @GF6X
Jan 27 341.300 345.700 336.550 344.150 3.950 344.475s 02:47P Chart for @GF7F Options for @GF7F
Mar 27 335.725 340.075 331.900 339.475 3.925 339.650s 01:05P Chart for @GF7H Options for @GF7H
Apr 27 332.000 337.700 332.000 337.700 3.875 337.700s 01:05P Chart for @GF7J Options for @GF7J
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
May 26 90.750 90.950 90.675 90.900 -0.025 90.900s 01:05P Chart for @HE6K Options for @HE6K
Jun 26 98.675 101.850 98.650 100.875 2.450 100.875s 01:05P Chart for @HE6M Options for @HE6M
Jul 26 103.075 106.300 102.775 105.950 2.925 105.875s 01:05P Chart for @HE6N Options for @HE6N
Aug 26 104.150 106.975 103.675 106.675 2.550 106.525s 03:30P Chart for @HE6Q Options for @HE6Q
Oct 26 90.525 92.500 90.025 92.450 1.875 92.250s 01:05P Chart for @HE6V Options for @HE6V
Dec 26 83.150 84.700 82.750 84.575 1.375 84.500s 01:05P Chart for @HE6Z Options for @HE6Z
Feb 27 85.950 87.175 85.650 87.050 1.025 86.950s 01:05P Chart for @HE7G Options for @HE7G
Apr 27 89.925 90.925 89.700 90.800 0.825 90.750s 01:05P Chart for @HE7J Options for @HE7J
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 22973 05/13/2026   11:10 AM CST - 42

 - 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: 72oF Feels Like: 72oF
Humid: 77% Dew Pt: 64oF
Barom: 29.89 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 6:28 Sunset: 8:16
As reported at SYLVANIA, GA at 6:00 PM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Wednesday

Thursday

Friday

Saturday

Sunday
High: 74°F
Low: 56°F
Precip: 40%
High: 81°F
Low: 57°F
Precip: 0%
High: 81°F
Low: 50°F
Precip: 0%
High: 88°F
Low: 54°F
Precip: 0%
High: 88°F
Low: 61°F
Precip: 30%
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


"The difference between fiction and reality? Fiction has to make sense."

~ Tom Clancy


My Market Watch
Click Here to Customize
Commodities
@C6K 469'4 -0'6
@S6K 1221'0 1'6
@W6K 668'6 0'0
@O6K 335'2 5'0
Stocks
MSFT 405.2100 - 2.5600
WMT 131.4700 1.1200
XOM 151.5700 0.9400
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C6K)
Exchange:  CBOT
Last Trade:  469'4
Change:  -0'6
Bid:  442'0
Ask:  475'0
Today's High:  470'6
Today's Low:  467'2
Volume:  55
Open:  467'2
Settle:  466'4s
Prev:  467'2
Contract High: 
Contract Low: 
Updated:  May-13-2026
1:15:00PM
Delay Time:  10 Minutes


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