Quote Ticker
  • CORN (May 26) 466'6 0'0 5/12/26   1:15 PM CST
  • CORN (Jul 26) 481'6 1'6 5/13/26   5:12 AM CST
  • CORN (Sep 26) 488'2 2'0 5/13/26   5:11 AM CST
  • CORN (Dec 26) 504'2 2'2 5/13/26   5:12 AM CST
  • CORN (Mar 27) 516'6 1'4 5/13/26   5:00 AM CST
  • CORN (May 27) 523'6 1'4 5/13/26   5:00 AM CST
  • CORN (Jul 27) 526'6 0'6 5/13/26   4:05 AM CST
  • CORN (Sep 27) 507'0 -0'4 5/13/26   3:10 AM CST
  • SOYBEANS (May 26) 1218'6 5'2 5/13/26   4:28 AM CST
  • SOYBEANS (Jul 26) 1230'0 3'2 5/13/26   5:10 AM CST
  • SOYBEANS (Aug 26) 1223'6 2'0 5/13/26   4:53 AM CST
  • SOYBEANS (Sep 26) 1205'0 3'2 5/13/26   5:00 AM CST
  • SOYBEANS (Nov 26) 1209'0 4'0 5/13/26   5:11 AM CST
  • SOYBEANS (Jan 27) 1220'0 3'6 5/13/26   5:04 AM CST
  • SOYBEANS (Mar 27) 1215'6 3'0 5/13/26   4:51 AM CST
  • SOYBEANS (May 27) 1216'6 2'4 5/13/26   4:41 AM CST
  • WHEAT (May 26) 659'0 -6'0 5/13/26   3:10 AM CST
  • WHEAT (Jul 26) 678'2 -0'6 5/13/26   5:12 AM CST
  • WHEAT (Sep 26) 689'6 -1'6 5/13/26   5:12 AM CST
  • WHEAT (Dec 26) 707'4 -2'6 5/13/26   5:11 AM CST
  • WHEAT (Mar 27) 720'0 -4'6 5/13/26   5:07 AM CST
  • WHEAT (May 27) 724'4 -5'0 5/13/26   5:08 AM CST
  • WHEAT (Jul 27) 718'4 -4'2 5/13/26   5:04 AM CST
  • WHEAT (Sep 27) 721'6 -5'4 5/13/26   5:04 AM CST
  • LIVE CATTLE (Jun 26) 247.600 - 1.700 5/12/26   1:04 PM CST
  • LIVE CATTLE (Aug 26) 240.850 - 2.475 5/12/26   1:04 PM CST
  • LIVE CATTLE (Oct 26) 233.725 - 2.800 5/12/26   1:04 PM CST
  • LIVE CATTLE (Dec 26) 233.300 - 2.475 5/12/26   1:04 PM CST
  • LIVE CATTLE (Feb 27) 233.375 - 2.400 5/12/26   1:04 PM CST
  • LIVE CATTLE (Apr 27) 232.800 - 2.400 5/12/26   1:03 PM CST
  • LIVE CATTLE (Jun 27) 226.650 - 2.425 5/12/26   1:01 PM CST
  • LIVE CATTLE (Aug 27) 223.675 - 2.325 5/12/26   1:01 PM CST
  • FEEDER CATTLE (May 26) 365.800 - 2.500 5/12/26   1:04 PM CST
  • FEEDER CATTLE (Aug 26) 356.000 - 5.750 5/12/26   1:04 PM CST
  • FEEDER CATTLE (Sep 26) 353.400 - 6.275 5/12/26   1:04 PM CST
  • FEEDER CATTLE (Oct 26) 350.200 - 6.600 5/12/26   1:04 PM CST
  • FEEDER CATTLE (Nov 26) 346.500 - 6.875 5/12/26   1:04 PM CST
  • FEEDER CATTLE (Jan 27) 340.075 - 7.150 5/12/26   1:04 PM CST
  • FEEDER CATTLE (Mar 27) 335.300 - 7.300 5/12/26   1:04 PM CST
  • FEEDER CATTLE (Apr 27) 336.100 - 7.075 5/12/26   1:00 PM CST
  • LEAN HOGS (May 26) 90.975 0.050 5/12/26   1:04 PM CST
  • LEAN HOGS (Jun 26) 98.450 - 1.800 5/12/26   1:04 PM CST
  • LEAN HOGS (Jul 26) 102.925 - 1.700 5/12/26   1:04 PM CST
  • LEAN HOGS (Aug 26) 104.000 - 1.725 5/12/26   1:04 PM CST
  • LEAN HOGS (Oct 26) 90.475 -1.400 5/12/26   1:04 PM CST
  • LEAN HOGS (Dec 26) 83.125 -0.975 5/12/26   1:04 PM CST
  • LEAN HOGS (Feb 27) 86.000 -0.750 5/12/26   1:04 PM CST
  • LEAN HOGS (Apr 27) 89.925 -0.525 5/12/26   1:04 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 26 466'6 0'0 467'2 05:12A Chart for @C6K Options for @C6K
Jul 26 478'2 482'0 477'4 481'6 1'6 480'0 05:12A Chart for @C6N Options for @C6N
Sep 26 484'4 488'2 484'0 488'2 2'0 486'2 05:12A Chart for @C6U Options for @C6U
Dec 26 500'2 504'2 500'0 504'2 2'2 502'0 05:12A Chart for @C6Z Options for @C6Z
Mar 27 513'2 517'2 513'2 516'6 1'4 515'2 05:12A Chart for @C7H Options for @C7H
May 27 520'4 524'0 520'2 523'6 1'4 522'2 05:12A Chart for @C7K Options for @C7K
Jul 27 524'6 527'4 524'2 526'6 0'6 526'0 05:12A Chart for @C7N Options for @C7N
Sep 27 507'2 508'2 506'2 507'0 -0'4 507'4 05:12A Chart for @C7U Options for @C7U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 26 1213'6 1218'6 1209'4 1218'6 5'2 1213'4 05:11A Chart for @S6K Options for @S6K
Jul 26 1225'0 1230'4 1222'0 1230'0 3'2 1226'6 05:12A Chart for @S6N Options for @S6N
Aug 26 1220'6 1225'4 1217'6 1223'6 2'0 1221'6 05:12A Chart for @S6Q Options for @S6Q
Sep 26 1199'2 1205'6 1199'0 1205'0 3'2 1201'6 05:12A Chart for @S6U Options for @S6U
Nov 26 1203'2 1209'4 1202'0 1209'0 4'0 1205'0 05:12A Chart for @S6X Options for @S6X
Jan 27 1213'6 1220'6 1213'6 1220'0 3'6 1216'2 05:12A Chart for @S7F Options for @S7F
Mar 27 1209'6 1216'6 1209'6 1215'6 3'0 1212'6 05:12A Chart for @S7H Options for @S7H
May 27 1214'0 1218'0 1213'2 1216'6 2'4 1214'2 05:12A Chart for @S7K Options for @S7K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 26 666'2 666'2 659'0 659'0 -6'0 665'0 05:12A Chart for @W6K Options for @W6K
Jul 26 679'4 682'2 667'0 678'2 -0'6 679'0 05:12A Chart for @W6N Options for @W6N
Sep 26 691'4 693'6 679'0 689'6 -1'6 691'4 05:12A Chart for @W6U Options for @W6U
Dec 26 710'0 712'4 697'6 707'4 -2'6 710'2 05:12A Chart for @W6Z Options for @W6Z
Mar 27 724'0 726'2 712'6 720'0 -4'6 724'6 05:12A Chart for @W7H Options for @W7H
May 27 729'0 729'0 717'6 724'4 -5'0 729'4 05:12A Chart for @W7K Options for @W7K
Jul 27 721'6 722'0 712'0 718'4 -4'2 722'6 05:12A Chart for @W7N Options for @W7N
Sep 27 723'4 723'4 716'2 721'6 -5'4 727'2 05:12A Chart for @W7U Options for @W7U
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 26 251.675 253.000 247.500 247.600 - 1.700 247.700s 05/12 Chart for @LE6M Options for @LE6M
Aug 26 245.750 247.150 240.750 240.850 - 2.475 241.075s 05/12 Chart for @LE6Q Options for @LE6Q
Oct 26 238.650 240.025 233.600 233.725 - 2.800 233.875s 05/12 Chart for @LE6V Options for @LE6V
Dec 26 237.725 239.000 233.150 233.300 - 2.475 233.450s 05/12 Chart for @LE6Z Options for @LE6Z
Feb 27 237.875 238.975 233.275 233.375 - 2.400 233.575s 05/12 Chart for @LE7G Options for @LE7G
Apr 27 237.425 238.250 232.800 232.800 - 2.400 233.025s 05/12 Chart for @LE7J Options for @LE7J
Jun 27 232.025 232.025 226.650 226.650 - 2.425 226.825s 05/12 Chart for @LE7M Options for @LE7M
Aug 27 227.625 227.625 223.675 223.675 - 2.325 224.050s 05/12 Chart for @LE7Q Options for @LE7Q
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
May 26 370.050 371.250 365.600 365.800 - 2.500 365.900s 05/12 Chart for @GF6K Options for @GF6K
Aug 26 365.000 367.500 355.900 356.000 - 5.750 356.550s 05/12 Chart for @GF6Q Options for @GF6Q
Sep 26 362.650 365.325 353.275 353.400 - 6.275 353.875s 05/12 Chart for @GF6U Options for @GF6U
Oct 26 362.475 362.500 350.075 350.200 - 6.600 350.725s 05/12 Chart for @GF6V Options for @GF6V
Nov 26 357.500 358.750 346.500 346.500 - 6.875 347.200s 05/12 Chart for @GF6X Options for @GF6X
Jan 27 351.425 352.800 340.075 340.075 - 7.150 340.525s 05/12 Chart for @GF7F Options for @GF7F
Mar 27 347.650 347.650 335.300 335.300 - 7.300 335.725s 05/12 Chart for @GF7H Options for @GF7H
Apr 27 345.700 345.700 336.100 336.100 - 7.075 333.825s 05/12 Chart for @GF7J Options for @GF7J
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
May 26 90.900 91.000 90.725 90.975 0.050 90.925s 05/12 Chart for @HE6K Options for @HE6K
Jun 26 100.000 100.200 98.350 98.450 - 1.800 98.425s 05/12 Chart for @HE6M Options for @HE6M
Jul 26 104.425 104.600 102.750 102.925 - 1.700 102.950s 05/12 Chart for @HE6N Options for @HE6N
Aug 26 105.150 105.525 103.800 104.000 - 1.725 103.975s 05/12 Chart for @HE6Q Options for @HE6Q
Oct 26 91.375 91.625 90.225 90.475 -1.400 90.375s 05/12 Chart for @HE6V Options for @HE6V
Dec 26 83.950 84.025 82.950 83.125 -0.975 83.125s 05/12 Chart for @HE6Z Options for @HE6Z
Feb 27 86.400 86.625 85.775 86.000 -0.750 85.925s 05/12 Chart for @HE7G Options for @HE7G
Apr 27 90.250 90.650 89.800 89.925 -0.525 89.925s 05/12 Chart for @HE7J Options for @HE7J
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 23015 05/12/2026   11:10 AM CST 45
 - 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: 57oF Feels Like: 57oF
Humid: 90% Dew Pt: 54oF
Barom: 30.03 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 6:28 Sunset: 8:16
As reported at SYLVANIA, GA at 6:00 AM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Wednesday
Thursday
Friday
Saturday
Sunday
High: 80°F
Low: 55°F
Precip: 54%		 High: 81°F
Low: 58°F
Precip: 0%		 High: 82°F
Low: 50°F
Precip: 0%		 High: 89°F
Low: 54°F
Precip: 0%		 High: 89°F
Low: 60°F
Precip: 0%
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 466'6 0'0
@S6K 1218'6 5'2
@W6K 659'0 -6'0
@O6K 335'2 0'0
Stocks
MSFT 407.7700 - 4.8900
WMT 130.3500 2.7600
XOM 150.6300 0.9500
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6K)
Exchange:  CBOT
Last Trade:  466'6
Change:  0'0
Bid:  467'2
Ask:  469'0
Today's High: 
Today's Low: 
Volume:  413
Open: 
Settle:  467'2
Prev:  467'2
Contract High: 
Contract Low: 
Updated:  May-12-2026
1:15:00PM
Delay Time:  10 Minutes

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