Quote Ticker
  • CORN (Jul 26) 440'0 2'0 7/12/26   8:04 PM CST
  • CORN (Sep 26) 444'4 5'0 7/13/26   4:10 AM CST
  • CORN (Dec 26) 466'4 5'4 7/13/26   4:11 AM CST
  • CORN (Mar 27) 481'0 5'2 7/13/26   4:10 AM CST
  • CORN (May 27) 488'4 4'6 7/13/26   4:10 AM CST
  • CORN (Jul 27) 492'6 4'2 7/13/26   4:02 AM CST
  • CORN (Sep 27) 477'4 1'2 7/13/26   3:51 AM CST
  • CORN (Dec 27) 483'2 0'4 7/13/26   3:54 AM CST
  • SOYBEANS (Jul 26) 1205'0 8'4 7/13/26   3:59 AM CST
  • SOYBEANS (Aug 26) 1199'2 7'4 7/13/26   4:11 AM CST
  • SOYBEANS (Sep 26) 1187'2 6'0 7/13/26   4:10 AM CST
  • SOYBEANS (Nov 26) 1196'0 5'2 7/13/26   4:10 AM CST
  • SOYBEANS (Jan 27) 1209'2 4'4 7/13/26   4:09 AM CST
  • SOYBEANS (Mar 27) 1211'4 4'0 7/13/26   4:09 AM CST
  • SOYBEANS (May 27) 1216'4 3'6 7/13/26   4:09 AM CST
  • SOYBEANS (Jul 27) 1221'0 2'4 7/13/26   3:11 AM CST
  • WHEAT (Jul 26) 630'0 -2'0 7/10/26   1:15 PM CST
  • WHEAT (Sep 26) 639'0 -1'2 7/13/26   4:11 AM CST
  • WHEAT (Dec 26) 652'6 -1'6 7/13/26   4:11 AM CST
  • WHEAT (Mar 27) 664'6 -1'4 7/13/26   4:11 AM CST
  • WHEAT (May 27) 670'6 -2'0 7/13/26   4:08 AM CST
  • WHEAT (Jul 27) 674'0 -1'2 7/13/26   4:08 AM CST
  • WHEAT (Sep 27) 682'6 -1'4 7/13/26   3:56 AM CST
  • WHEAT (Dec 27) 698'4 0'0 7/13/26   4:08 AM CST
  • LIVE CATTLE (Aug 26) 235.000 - 0.050 7/10/26   1:04 PM CST
  • LIVE CATTLE (Oct 26) 230.325 - 1.050 7/10/26   1:04 PM CST
  • LIVE CATTLE (Dec 26) 230.000 - 1.275 7/10/26   1:04 PM CST
  • LIVE CATTLE (Feb 27) 230.950 - 1.250 7/10/26   1:04 PM CST
  • LIVE CATTLE (Apr 27) 231.475 - 1.150 7/10/26   1:04 PM CST
  • LIVE CATTLE (Jun 27) 225.000 - 1.075 7/10/26   1:04 PM CST
  • LIVE CATTLE (Aug 27) 222.150 - 1.075 7/10/26   1:00 PM CST
  • LIVE CATTLE (Oct 27) 221.275 - 1.050 7/10/26   1:00 PM CST
  • FEEDER CATTLE (Aug 26) 354.375 - 1.550 7/10/26   1:04 PM CST
  • FEEDER CATTLE (Sep 26) 350.675 - 1.975 7/10/26   1:04 PM CST
  • FEEDER CATTLE (Oct 26) 347.025 - 1.975 7/10/26   1:04 PM CST
  • FEEDER CATTLE (Nov 26) 343.725 - 1.850 7/10/26   1:04 PM CST
  • FEEDER CATTLE (Jan 27) 337.050 - 1.750 7/10/26   1:03 PM CST
  • FEEDER CATTLE (Mar 27) 333.550 - 1.575 7/10/26   1:00 PM CST
  • FEEDER CATTLE (Apr 27) 332.000 - 1.475 7/10/26   1:00 PM CST
  • FEEDER CATTLE (May 27) 330.225 - 1.350 7/10/26   1:00 PM CST
  • LEAN HOGS (Jul 26) 94.950 0.450 7/10/26   1:04 PM CST
  • LEAN HOGS (Aug 26) 98.900 0.850 7/10/26   1:04 PM CST
  • LEAN HOGS (Oct 26) 85.000 -0.575 7/10/26   1:04 PM CST
  • LEAN HOGS (Dec 26) 76.175 -0.475 7/10/26   1:04 PM CST
  • LEAN HOGS (Feb 27) 79.675 -0.400 7/10/26   1:04 PM CST
  • LEAN HOGS (Apr 27) 84.525 -0.375 7/10/26   1:04 PM CST
  • LEAN HOGS (May 27) 88.550 -0.425 7/10/26   1:00 PM CST
  • LEAN HOGS (Jun 27) 96.500 -0.500 7/10/26   1:04 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 26 441'0 441'0 440'0 440'0 2'0 438'0 04:10A Chart for @C6N Options for @C6N
Sep 26 445'0 447'4 443'4 444'4 5'0 439'4 04:11A Chart for @C6U Options for @C6U
Dec 26 467'0 469'4 465'2 466'4 5'4 461'0 04:11A Chart for @C6Z Options for @C6Z
Mar 27 481'0 484'0 479'6 481'0 5'2 475'6 04:11A Chart for @C7H Options for @C7H
May 27 487'4 491'4 487'4 488'4 4'6 483'6 04:11A Chart for @C7K Options for @C7K
Jul 27 494'0 496'0 492'0 492'6 4'2 488'4 04:11A Chart for @C7N Options for @C7N
Sep 27 480'0 480'0 477'4 477'4 1'2 476'2 04:11A Chart for @C7U Options for @C7U
Dec 27 485'6 486'0 483'0 483'2 0'4 482'6 04:11A Chart for @C7Z Options for @C7Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 26 1204'2 1205'0 1204'2 1205'0 8'4 1196'4 04:11A Chart for @S6N Options for @S6N
Aug 26 1200'4 1208'6 1194'0 1199'2 7'4 1191'6 04:11A Chart for @S6Q Options for @S6Q
Sep 26 1189'6 1197'4 1182'6 1187'2 6'0 1181'2 04:11A Chart for @S6U Options for @S6U
Nov 26 1200'0 1207'2 1191'4 1196'0 5'2 1190'6 04:11A Chart for @S6X Options for @S6X
Jan 27 1212'0 1220'6 1205'2 1209'2 4'4 1204'6 04:11A Chart for @S7F Options for @S7F
Mar 27 1215'0 1222'4 1207'6 1211'4 4'0 1207'4 04:11A Chart for @S7H Options for @S7H
May 27 1221'0 1227'2 1213'2 1216'4 3'6 1212'6 04:11A Chart for @S7K Options for @S7K
Jul 27 1225'6 1232'6 1219'4 1221'0 2'4 1218'4 04:11A Chart for @S7N Options for @S7N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 26 630'0 -2'0 632'0 04:11A Chart for @W6N Options for @W6N
Sep 26 646'4 653'0 637'0 639'0 -1'2 640'2 04:11A Chart for @W6U Options for @W6U
Dec 26 662'4 666'6 651'0 652'6 -1'6 654'4 04:11A Chart for @W6Z Options for @W6Z
Mar 27 672'0 678'0 663'0 664'6 -1'4 666'2 04:11A Chart for @W7H Options for @W7H
May 27 682'0 683'6 669'6 670'6 -2'0 672'6 04:11A Chart for @W7K Options for @W7K
Jul 27 680'2 685'6 672'4 674'0 -1'2 675'2 04:11A Chart for @W7N Options for @W7N
Sep 27 687'4 694'4 681'4 682'6 -1'4 684'2 04:11A Chart for @W7U Options for @W7U
Dec 27 704'6 704'6 695'6 698'4 0'0 698'4 04:11A Chart for @W7Z Options for @W7Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 26 235.500 236.075 232.925 235.000 - 0.050 235.200s 07/12 Chart for @LE6Q Options for @LE6Q
Oct 26 231.750 232.150 229.000 230.325 - 1.050 230.550s 07/12 Chart for @LE6V Options for @LE6V
Dec 26 231.750 232.200 229.075 230.000 - 1.275 230.275s 07/12 Chart for @LE6Z Options for @LE6Z
Feb 27 232.500 232.975 230.000 230.950 - 1.250 231.200s 07/12 Chart for @LE7G Options for @LE7G
Apr 27 233.225 233.450 230.675 231.475 - 1.150 231.725s 07/12 Chart for @LE7J Options for @LE7J
Jun 27 226.500 226.950 224.475 225.000 - 1.075 225.425s 07/12 Chart for @LE7M Options for @LE7M
Aug 27 223.300 223.325 221.500 222.150 - 1.075 222.175s 07/12 Chart for @LE7Q Options for @LE7Q
Oct 27 221.700 221.950 220.475 221.275 - 1.050 221.275s 07/12 Chart for @LE7V Options for @LE7V
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 26 357.150 358.400 351.450 354.375 - 1.550 354.600s 07/12 Chart for @GF6Q Options for @GF6Q
Sep 26 353.875 355.025 348.425 350.675 - 1.975 351.025s 07/12 Chart for @GF6U Options for @GF6U
Oct 26 350.300 351.500 345.125 347.025 - 1.975 347.350s 07/12 Chart for @GF6V Options for @GF6V
Nov 26 346.800 348.075 341.900 343.725 - 1.850 344.025s 07/12 Chart for @GF6X Options for @GF6X
Jan 27 340.175 341.400 335.400 337.050 - 1.750 337.475s 07/12 Chart for @GF7F Options for @GF7F
Mar 27 335.600 336.225 332.000 333.550 - 1.575 333.500s 07/10 Chart for @GF7H Options for @GF7H
Apr 27 333.875 335.625 330.700 332.000 - 1.475 332.000s 07/10 Chart for @GF7J Options for @GF7J
May 27 328.000 331.100 328.000 330.225 - 1.350 330.225s 07/10 Chart for @GF7K Options for @GF7K
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jul 26 94.325 94.950 94.325 94.950 0.450 94.775s 07/12 Chart for @HE6N Options for @HE6N
Aug 26 98.250 99.375 98.100 98.900 0.850 99.000s 07/12 Chart for @HE6Q Options for @HE6Q
Oct 26 85.725 86.225 84.850 85.000 -0.575 85.075s 07/12 Chart for @HE6V Options for @HE6V
Dec 26 76.975 77.125 76.100 76.175 -0.475 76.250s 07/12 Chart for @HE6Z Options for @HE6Z
Feb 27 80.500 80.550 79.675 79.675 -0.400 79.850s 07/12 Chart for @HE7G Options for @HE7G
Apr 27 85.025 85.225 84.450 84.525 -0.375 84.600s 07/12 Chart for @HE7J Options for @HE7J
May 27 88.550 88.550 88.550 88.550 -0.425 88.550s 07/10 Chart for @HE7K Options for @HE7K
Jun 27 97.025 97.175 96.425 96.500 -0.500 96.575s 07/12 Chart for @HE7M Options for @HE7M
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 23925 07/10/2026   11:10 AM CST 49
 - 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: 71oF Feels Like: 72oF
Humid: 100% Dew Pt: 71oF
Barom: 30.06 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 6:28 Sunset: 8:35
As reported at SYLVANIA, GA at 5:00 AM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Monday
Tuesday
Wednesday
Thursday
Friday
High: 87°F
Low: 71°F
Precip: 64%		 High: 83°F
Low: 69°F
Precip: 56%		 High: 87°F
Low: 69°F
Precip: 57%		 High: 91°F
Low: 69°F
Precip: 0%		 High: 92°F
Low: 71°F
Precip: 59%
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


"If you love your job, you haven't worked a day in your life."

~ Tommy Lasorda,  Former LA Dodgers Manager


My Market Watch
Click Here to Customize
Commodities
@C6N 440'0 2'0
@S6N 1205'0 8'4
@W6N 630'0 -2'0
@O6N 295'0 0'0
Stocks
MSFT 385.1000 0.7400
WMT 113.9000 1.6900
XOM 138.8800 1.4200
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6N)
Exchange:  CBOT
Last Trade:  440'0
Change:  2'0
Bid:  444'2
Ask:  447'4
Today's High:  441'0
Today's Low:  440'0
Volume:  271
Open:  441'0
Settle:  438'0
Prev:  438'0
Contract High: 
Contract Low: 
Updated:  Jul-12-2026
8:04:00PM
Delay Time:  10 Minutes

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