Quote Ticker
  • CORN (Sep 26) 459'4 7'6 7/28/26   11:41 AM CST
  • CORN (Dec 26) 481'6 7'6 7/28/26   11:41 AM CST
  • CORN (Mar 27) 496'6 7'2 7/28/26   11:41 AM CST
  • CORN (May 27) 505'0 6'4 7/28/26   11:41 AM CST
  • CORN (Jul 27) 509'0 7'0 7/28/26   11:41 AM CST
  • CORN (Sep 27) 487'6 4'0 7/28/26   11:36 AM CST
  • CORN (Dec 27) 492'0 3'2 7/28/26   11:41 AM CST
  • CORN (Mar 28) 503'6 3'4 7/28/26   10:58 AM CST
  • SOYBEANS (Aug 26) 1214'4 6'0 7/28/26   11:41 AM CST
  • SOYBEANS (Sep 26) 1206'4 6'6 7/28/26   11:41 AM CST
  • SOYBEANS (Nov 26) 1221'6 8'0 7/28/26   11:41 AM CST
  • SOYBEANS (Jan 27) 1235'4 8'0 7/28/26   11:41 AM CST
  • SOYBEANS (Mar 27) 1236'6 7'0 7/28/26   11:40 AM CST
  • SOYBEANS (May 27) 1240'4 6'4 7/28/26   11:40 AM CST
  • SOYBEANS (Jul 27) 1243'4 6'0 7/28/26   11:40 AM CST
  • SOYBEANS (Aug 27) 1225'0 6'0 7/28/26   11:41 AM CST
  • WHEAT (Sep 26) 660'4 0'4 7/28/26   11:41 AM CST
  • WHEAT (Dec 26) 677'6 0'2 7/28/26   11:41 AM CST
  • WHEAT (Mar 27) 693'2 -0'2 7/28/26   11:40 AM CST
  • WHEAT (May 27) 700'4 -0'6 7/28/26   11:39 AM CST
  • WHEAT (Jul 27) 696'2 -2'2 7/28/26   11:38 AM CST
  • WHEAT (Sep 27) 702'4 -1'6 7/28/26   11:26 AM CST
  • WHEAT (Dec 27) 713'4 -1'4 7/28/26   10:44 AM CST
  • WHEAT (Mar 28) 712'6 -8'0 7/28/26   8:33 AM CST
  • LIVE CATTLE (Aug 26) 227.125 1.900 7/28/26   11:41 AM CST
  • LIVE CATTLE (Oct 26) 221.425 2.650 7/28/26   11:41 AM CST
  • LIVE CATTLE (Dec 26) 220.650 3.250 7/28/26   11:41 AM CST
  • LIVE CATTLE (Feb 27) 220.975 3.250 7/28/26   11:41 AM CST
  • LIVE CATTLE (Apr 27) 221.450 2.950 7/28/26   11:41 AM CST
  • LIVE CATTLE (Jun 27) 214.700 2.875 7/28/26   11:41 AM CST
  • LIVE CATTLE (Aug 27) 211.275 3.150 7/28/26   11:38 AM CST
  • LIVE CATTLE (Oct 27) 210.150 3.300 7/28/26   10:33 AM CST
  • FEEDER CATTLE (Aug 26) 343.200 4.950 7/28/26   11:41 AM CST
  • FEEDER CATTLE (Sep 26) 337.600 5.675 7/28/26   11:41 AM CST
  • FEEDER CATTLE (Oct 26) 327.950 2.700 7/28/26   11:41 AM CST
  • FEEDER CATTLE (Nov 26) 320.875 - 0.150 7/28/26   11:41 AM CST
  • FEEDER CATTLE (Jan 27) 313.700 - 1.075 7/28/26   11:41 AM CST
  • FEEDER CATTLE (Mar 27) 309.925 - 1.575 7/28/26   11:41 AM CST
  • FEEDER CATTLE (Apr 27) 309.550 - 1.975 7/28/26   11:40 AM CST
  • FEEDER CATTLE (May 27) 309.000 - 1.225 7/28/26   11:35 AM CST
  • LEAN HOGS (Aug 26) 102.925 - 0.050 7/28/26   11:41 AM CST
  • LEAN HOGS (Oct 26) 88.125 0.325 7/28/26   11:41 AM CST
  • LEAN HOGS (Dec 26) 79.225 0.675 7/28/26   11:41 AM CST
  • LEAN HOGS (Feb 27) 82.450 0.850 7/28/26   11:41 AM CST
  • LEAN HOGS (Apr 27) 86.825 0.775 7/28/26   11:39 AM CST
  • LEAN HOGS (May 27) 90.175 0.800 7/28/26   10:53 AM CST
  • LEAN HOGS (Jun 27) 98.250 0.725 7/28/26   11:38 AM CST
  • LEAN HOGS (Jul 27) 98.575 0.700 7/28/26   11:36 AM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 26 452'0 462'2 451'4 459'4 7'6 451'6 11:41A Chart for @C6U Options for @C6U
Dec 26 474'6 484'2 473'4 481'6 7'6 474'0 11:41A Chart for @C6Z Options for @C6Z
Mar 27 490'2 499'2 489'2 496'6 7'2 489'4 11:41A Chart for @C7H Options for @C7H
May 27 498'6 507'4 497'6 505'0 6'4 498'4 11:41A Chart for @C7K Options for @C7K
Jul 27 503'0 511'0 501'4 509'0 7'0 502'0 11:41A Chart for @C7N Options for @C7N
Sep 27 485'2 489'0 483'2 487'6 4'0 483'6 11:41A Chart for @C7U Options for @C7U
Dec 27 488'6 493'4 487'0 492'0 3'2 488'6 11:41A Chart for @C7Z Options for @C7Z
Mar 28 501'0 503'6 500'6 503'6 3'4 500'2 11:41A Chart for @C8H Options for @C8H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Aug 26 1210'2 1217'0 1202'2 1214'4 6'0 1208'4 11:41A Chart for @S6Q Options for @S6Q
Sep 26 1202'6 1209'4 1193'0 1206'4 6'6 1199'6 11:41A Chart for @S6U Options for @S6U
Nov 26 1215'4 1225'0 1206'2 1221'6 8'0 1213'6 11:41A Chart for @S6X Options for @S6X
Jan 27 1229'0 1238'4 1220'4 1235'4 8'0 1227'4 11:41A Chart for @S7F Options for @S7F
Mar 27 1230'2 1239'6 1223'2 1236'6 7'0 1229'6 11:41A Chart for @S7H Options for @S7H
May 27 1233'4 1243'0 1228'0 1240'4 6'4 1234'0 11:41A Chart for @S7K Options for @S7K
Jul 27 1238'6 1246'0 1231'6 1243'4 6'0 1237'4 11:41A Chart for @S7N Options for @S7N
Aug 27 1219'6 1227'2 1214'0 1225'0 6'0 1219'0 11:41A Chart for @S7Q Options for @S7Q
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 26 661'4 665'6 650'4 660'4 0'4 660'0 11:41A Chart for @W6U Options for @W6U
Dec 26 679'6 682'4 668'4 677'6 0'2 677'4 11:41A Chart for @W6Z Options for @W6Z
Mar 27 694'2 698'0 684'4 693'2 -0'2 693'4 11:41A Chart for @W7H Options for @W7H
May 27 702'2 705'0 692'6 700'4 -0'6 701'2 11:41A Chart for @W7K Options for @W7K
Jul 27 696'6 701'2 690'0 696'2 -2'2 698'4 11:41A Chart for @W7N Options for @W7N
Sep 27 705'4 706'2 695'2 702'4 -1'6 704'2 11:41A Chart for @W7U Options for @W7U
Dec 27 714'6 715'0 705'4 713'4 -1'4 715'0 11:41A Chart for @W7Z Options for @W7Z
Mar 28 719'6 719'6 712'6 712'6 -8'0 720'6 11:41A Chart for @W8H Options for @W8H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 26 225.500 228.375 225.500 227.125 1.900 225.225 11:41A Chart for @LE6Q Options for @LE6Q
Oct 26 219.075 222.975 218.500 221.425 2.650 218.775 11:41A Chart for @LE6V Options for @LE6V
Dec 26 217.725 222.350 217.400 220.650 3.250 217.400 11:41A Chart for @LE6Z Options for @LE6Z
Feb 27 218.100 222.600 217.725 220.975 3.250 217.725 11:41A Chart for @LE7G Options for @LE7G
Apr 27 218.600 223.000 218.350 221.450 2.950 218.500 11:41A Chart for @LE7J Options for @LE7J
Jun 27 211.850 216.050 211.700 214.700 2.875 211.825 11:41A Chart for @LE7M Options for @LE7M
Aug 27 209.575 212.000 208.250 211.275 3.150 208.125 11:41A Chart for @LE7Q Options for @LE7Q
Oct 27 207.475 210.150 207.125 210.150 3.300 206.850 11:41A Chart for @LE7V Options for @LE7V
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 26 339.750 346.000 338.750 343.200 4.950 338.250 11:41A Chart for @GF6Q Options for @GF6Q
Sep 26 333.300 341.000 332.600 337.600 5.675 331.925 11:41A Chart for @GF6U Options for @GF6U
Oct 26 324.750 331.950 323.275 327.950 2.700 325.250 11:41A Chart for @GF6V Options for @GF6V
Nov 26 318.825 325.225 316.550 320.875 - 0.150 321.025 11:41A Chart for @GF6X Options for @GF6X
Jan 27 312.125 317.925 309.400 313.700 - 1.075 314.775 11:41A Chart for @GF7F Options for @GF7F
Mar 27 308.900 313.850 305.975 309.925 - 1.575 311.500 11:41A Chart for @GF7H Options for @GF7H
Apr 27 308.225 312.850 305.375 309.550 - 1.975 311.525 11:41A Chart for @GF7J Options for @GF7J
May 27 307.400 312.000 304.975 309.000 - 1.225 310.225 11:41A Chart for @GF7K Options for @GF7K
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Aug 26 102.675 103.350 102.500 102.925 - 0.050 102.975 11:41A Chart for @HE6Q Options for @HE6Q
Oct 26 87.625 88.725 87.250 88.125 0.325 87.800 11:41A Chart for @HE6V Options for @HE6V
Dec 26 78.300 79.725 78.000 79.225 0.675 78.550 11:41A Chart for @HE6Z Options for @HE6Z
Feb 27 81.425 82.800 81.175 82.450 0.850 81.600 11:41A Chart for @HE7G Options for @HE7G
Apr 27 85.725 87.075 85.725 86.825 0.775 86.050 11:41A Chart for @HE7J Options for @HE7J
May 27 89.775 90.175 89.775 90.175 0.800 89.375 11:41A Chart for @HE7K Options for @HE7K
Jun 27 97.650 98.450 97.475 98.250 0.725 97.525 11:41A Chart for @HE7M Options for @HE7M
Jul 27 98.150 98.850 98.000 98.575 0.700 97.875 11:41A Chart for @HE7N Options for @HE7N
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 24221 07/28/2026   7:17 AM CST 123
 - 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: 88oF Feels Like: 98oF
Humid: 66% Dew Pt: 75oF
Barom: 29.84 Wind Dir: W
Cond: N/A Wind Spd: 7 mph
Sunrise: 6:38 Sunset: 8:27
As reported at SYLVANIA, GA at 12:00 PM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Tuesday
Wednesday
Thursday
Friday
Saturday
High: 97°F
Low: 70°F
Precip: 0%		 High: 98°F
Low: 76°F
Precip: 21%		 High: 95°F
Low: 71°F
Precip: 0%		 High: 93°F
Low: 70°F
Precip: 40%		 High: 91°F
Low: 70°F
Precip: 58%
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


"Prejudice is a burden that confuses the past, threatens the future and renders the present inaccessible."

~ Maya Angelou,  African-American author, poet laureate, Performer, composer


My Market Watch
Click Here to Customize
Commodities
@C6U 459'4 7'6
@S6Q 1214'4 6'0
@W6U 660'4 0'4
@O6U 316'6 2'0
Stocks
MSFT 398.2200 9.1200
WMT 113.9350 2.1950
XOM 152.4900 - 2.2800
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:  CBOT
Last Trade:  459'4
Change:  7'6
Bid:  459'4
Ask:  459'6
Today's High:  462'2
Today's Low:  451'4
Volume:  135,837
Open:  452'0
Settle:  451'6
Prev:  451'6
Contract High: 
Contract Low: 
Updated:  Jul-28-2026
11:40:00AM
Delay Time:  10 Minutes

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