Quote Ticker
  • CORN (Jul 26) 436'2 -6'2 7/8/26   9:33 AM CST
  • CORN (Sep 26) 438'0 -5'6 7/8/26   9:36 AM CST
  • CORN (Dec 26) 459'2 -5'0 7/8/26   9:36 AM CST
  • CORN (Mar 27) 474'4 -4'4 7/8/26   9:35 AM CST
  • CORN (May 27) 483'0 -4'2 7/8/26   9:34 AM CST
  • CORN (Jul 27) 488'0 -4'0 7/8/26   9:34 AM CST
  • CORN (Sep 27) 476'0 -3'6 7/8/26   9:33 AM CST
  • CORN (Dec 27) 482'6 -3'2 7/8/26   9:34 AM CST
  • SOYBEANS (Jul 26) 1202'2 5'4 7/8/26   9:06 AM CST
  • SOYBEANS (Aug 26) 1200'6 7'0 7/8/26   9:36 AM CST
  • SOYBEANS (Sep 26) 1190'6 3'6 7/8/26   9:35 AM CST
  • SOYBEANS (Nov 26) 1199'4 1'6 7/8/26   9:36 AM CST
  • SOYBEANS (Jan 27) 1212'4 1'6 7/8/26   9:35 AM CST
  • SOYBEANS (Mar 27) 1214'0 1'0 7/8/26   9:35 AM CST
  • SOYBEANS (May 27) 1218'0 1'0 7/8/26   9:35 AM CST
  • SOYBEANS (Jul 27) 1222'4 1'0 7/8/26   9:34 AM CST
  • WHEAT (Jul 26) 608'0 -1'2 7/8/26   9:22 AM CST
  • WHEAT (Sep 26) 616'2 -2'2 7/8/26   9:35 AM CST
  • WHEAT (Dec 26) 631'4 -2'2 7/8/26   9:35 AM CST
  • WHEAT (Mar 27) 644'0 -3'0 7/8/26   9:33 AM CST
  • WHEAT (May 27) 651'6 -3'0 7/8/26   9:34 AM CST
  • WHEAT (Jul 27) 656'0 -2'6 7/8/26   9:35 AM CST
  • WHEAT (Sep 27) 666'2 -2'6 7/8/26   9:17 AM CST
  • WHEAT (Dec 27) 681'6 -2'6 7/8/26   9:31 AM CST
  • LIVE CATTLE (Aug 26) 236.425 - 2.000 7/8/26   9:35 AM CST
  • LIVE CATTLE (Oct 26) 232.250 - 1.775 7/8/26   9:35 AM CST
  • LIVE CATTLE (Dec 26) 232.350 - 1.650 7/8/26   9:34 AM CST
  • LIVE CATTLE (Feb 27) 233.125 - 1.775 7/8/26   9:34 AM CST
  • LIVE CATTLE (Apr 27) 233.975 - 1.625 7/8/26   9:34 AM CST
  • LIVE CATTLE (Jun 27) 227.550 - 1.800 7/8/26   9:35 AM CST
  • LIVE CATTLE (Aug 27) 224.475 - 1.775 7/8/26   9:34 AM CST
  • LIVE CATTLE (Oct 27) 223.300 - 2.075 7/8/26   9:35 AM CST
  • FEEDER CATTLE (Aug 26) 358.275 - 2.375 7/8/26   9:34 AM CST
  • FEEDER CATTLE (Sep 26) 355.500 - 1.900 7/8/26   9:34 AM CST
  • FEEDER CATTLE (Oct 26) 351.925 - 1.850 7/8/26   9:34 AM CST
  • FEEDER CATTLE (Nov 26) 348.175 - 2.100 7/8/26   9:35 AM CST
  • FEEDER CATTLE (Jan 27) 342.225 - 1.875 7/8/26   9:31 AM CST
  • FEEDER CATTLE (Mar 27) 338.825 - 1.575 7/8/26   9:23 AM CST
  • FEEDER CATTLE (Apr 27) 337.775 - 1.275 7/8/26   9:11 AM CST
  • FEEDER CATTLE (May 27) 337.050 - 2.850 7/7/26   1:00 PM CST
  • LEAN HOGS (Jul 26) 93.850 0.400 7/8/26   9:33 AM CST
  • LEAN HOGS (Aug 26) 98.575 1.650 7/8/26   9:35 AM CST
  • LEAN HOGS (Oct 26) 84.025 2.375 7/8/26   9:35 AM CST
  • LEAN HOGS (Dec 26) 75.325 1.750 7/8/26   9:34 AM CST
  • LEAN HOGS (Feb 27) 78.775 1.450 7/8/26   9:35 AM CST
  • LEAN HOGS (Apr 27) 83.650 1.350 7/8/26   9:35 AM CST
  • LEAN HOGS (May 27) 87.525 1.075 7/8/26   9:28 AM CST
  • LEAN HOGS (Jun 27) 95.825 1.200 7/8/26   9:35 AM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 26 442'2 443'6 436'0 436'2 -6'2 442'4 09:35A Chart for @C6N Options for @C6N
Sep 26 443'0 444'6 436'4 438'0 -5'6 443'6 09:36A Chart for @C6U Options for @C6U
Dec 26 463'2 465'6 458'0 459'2 -5'0 464'2 09:36A Chart for @C6Z Options for @C6Z
Mar 27 478'0 480'4 473'2 474'4 -4'4 479'0 09:35A Chart for @C7H Options for @C7H
May 27 486'2 488'4 482'0 483'0 -4'2 487'2 09:35A Chart for @C7K Options for @C7K
Jul 27 490'4 493'2 486'6 488'0 -4'0 492'0 09:35A Chart for @C7N Options for @C7N
Sep 27 478'4 480'6 475'4 476'0 -3'6 479'6 09:35A Chart for @C7U Options for @C7U
Dec 27 484'4 486'4 482'0 482'6 -3'2 486'0 09:35A Chart for @C7Z Options for @C7Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 26 1194'0 1207'6 1194'0 1202'2 5'4 1196'6 09:35A Chart for @S6N Options for @S6N
Aug 26 1192'2 1204'2 1191'4 1200'6 7'0 1193'6 09:36A Chart for @S6Q Options for @S6Q
Sep 26 1185'4 1193'6 1183'6 1190'6 3'6 1187'0 09:35A Chart for @S6U Options for @S6U
Nov 26 1195'6 1204'0 1193'2 1199'4 1'6 1197'6 09:36A Chart for @S6X Options for @S6X
Jan 27 1210'0 1216'4 1206'4 1212'4 1'6 1210'6 09:35A Chart for @S7F Options for @S7F
Mar 27 1208'6 1218'6 1208'6 1214'0 1'0 1213'0 09:35A Chart for @S7H Options for @S7H
May 27 1215'0 1222'6 1212'6 1218'0 1'0 1217'0 09:35A Chart for @S7K Options for @S7K
Jul 27 1220'0 1227'0 1217'0 1222'4 1'0 1221'4 09:35A Chart for @S7N Options for @S7N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 26 606'6 613'6 606'6 608'0 -1'2 609'2 09:35A Chart for @W6N Options for @W6N
Sep 26 617'6 627'0 614'2 616'2 -2'2 618'4 09:35A Chart for @W6U Options for @W6U
Dec 26 632'4 641'6 629'6 631'4 -2'2 633'6 09:35A Chart for @W6Z Options for @W6Z
Mar 27 645'4 654'2 643'0 644'0 -3'0 647'0 09:35A Chart for @W7H Options for @W7H
May 27 652'4 661'4 650'4 651'6 -3'0 654'6 09:35A Chart for @W7K Options for @W7K
Jul 27 657'0 665'2 655'0 656'0 -2'6 658'6 09:35A Chart for @W7N Options for @W7N
Sep 27 669'6 674'6 666'2 666'2 -2'6 669'0 09:35A Chart for @W7U Options for @W7U
Dec 27 684'2 690'2 681'6 681'6 -2'6 684'4 09:35A Chart for @W7Z Options for @W7Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 26 238.100 238.350 236.300 236.425 - 2.000 238.425 09:35A Chart for @LE6Q Options for @LE6Q
Oct 26 233.875 234.200 231.900 232.250 - 1.775 234.025 09:35A Chart for @LE6V Options for @LE6V
Dec 26 233.850 234.200 231.975 232.350 - 1.650 234.000 09:35A Chart for @LE6Z Options for @LE6Z
Feb 27 234.675 235.100 232.775 233.125 - 1.775 234.900 09:35A Chart for @LE7G Options for @LE7G
Apr 27 235.400 235.650 233.475 233.975 - 1.625 235.600 09:35A Chart for @LE7J Options for @LE7J
Jun 27 229.100 229.100 227.325 227.550 - 1.800 229.350 09:35A Chart for @LE7M Options for @LE7M
Aug 27 226.000 226.000 224.250 224.475 - 1.775 226.250 09:35A Chart for @LE7Q Options for @LE7Q
Oct 27 224.250 224.300 223.300 223.300 - 2.075 225.375 09:35A Chart for @LE7V Options for @LE7V
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 26 360.150 360.850 358.125 358.275 - 2.375 360.650 09:35A Chart for @GF6Q Options for @GF6Q
Sep 26 356.850 357.625 354.450 355.500 - 1.900 357.400 09:35A Chart for @GF6U Options for @GF6U
Oct 26 353.925 353.925 350.950 351.925 - 1.850 353.775 09:35A Chart for @GF6V Options for @GF6V
Nov 26 350.175 350.175 347.250 348.175 - 2.100 350.275 09:35A Chart for @GF6X Options for @GF6X
Jan 27 343.100 343.200 341.000 342.225 - 1.875 344.100 09:35A Chart for @GF7F Options for @GF7F
Mar 27 338.900 339.175 338.075 338.825 - 1.575 340.400 09:35A Chart for @GF7H Options for @GF7H
Apr 27 337.550 337.775 337.000 337.775 - 1.275 339.050 09:35A Chart for @GF7J Options for @GF7J
May 27 336.850 337.050 335.825 337.050 - 2.850 337.050s 09:35A Chart for @GF7K Options for @GF7K
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jul 26 93.775 94.025 93.550 93.850 0.400 93.450 09:35A Chart for @HE6N Options for @HE6N
Aug 26 97.250 98.675 97.025 98.575 1.650 96.925 09:35A Chart for @HE6Q Options for @HE6Q
Oct 26 82.025 84.100 82.025 84.025 2.375 81.650 09:35A Chart for @HE6V Options for @HE6V
Dec 26 73.875 75.450 73.850 75.325 1.750 73.575 09:35A Chart for @HE6Z Options for @HE6Z
Feb 27 77.725 78.825 77.475 78.775 1.450 77.325 09:35A Chart for @HE7G Options for @HE7G
Apr 27 82.650 83.650 82.400 83.650 1.350 82.300 09:35A Chart for @HE7J Options for @HE7J
May 27 86.725 87.525 86.725 87.525 1.075 86.450 09:35A Chart for @HE7K Options for @HE7K
Jun 27 95.025 95.825 94.750 95.825 1.200 94.625 09:35A Chart for @HE7M Options for @HE7M
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 23868 07/08/2026   5:10 AM CST - 148
 - 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: 84oF Feels Like: 92oF
Humid: 77% Dew Pt: 76oF
Barom: 30.1 Wind Dir: NW
Cond: N/A Wind Spd: 8 mph
Sunrise: 6:25 Sunset: 8:37
As reported at SYLVANIA, GA at 10:00 AM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Wednesday
Thursday
Friday
Saturday
Sunday
High: 96°F
Low: 74°F
Precip: 33%		 High: 96°F
Low: 75°F
Precip: 40%		 High: 96°F
Low: 74°F
Precip: 40%		 High: 94°F
Low: 73°F
Precip: 64%		 High: 89°F
Low: 71°F
Precip: 69%
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


"Truth may be stretched, but cannot be broken, and always gets above falsehood, as oil does above water."

~ Miguel de Cervantes,  (1547-1616), Spanish writer


My Market Watch
Click Here to Customize
Commodities
@C6N 436'2 -6'2
@S6N 1202'2 5'4
@W6N 608'0 -1'2
@O6N 295'0 0'0
Stocks
MSFT 382.4550 - 6.3850
WMT 112.9800 1.4400
XOM 142.4399 0.7499
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6N)
Exchange:  CBOT
Last Trade:  436'2
Change:  -6'2
Bid:  436'0
Ask:  436'6
Today's High:  443'6
Today's Low:  436'0
Volume:  1,098
Open:  442'2
Settle:  442'4
Prev:  442'4
Contract High: 
Contract Low: 
Updated:  Jul-08-2026
9:33:00AM
Delay Time:  10 Minutes

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