Quote Ticker
  • CORN (Jul 26) 408'2 -4'4 6/15/26   6:54 AM CST
  • CORN (Sep 26) 416'4 -4'2 6/15/26   6:54 AM CST
  • CORN (Dec 26) 436'0 -4'2 6/15/26   6:55 AM CST
  • CORN (Mar 27) 450'2 -4'2 6/15/26   6:50 AM CST
  • CORN (May 27) 459'4 -4'2 6/15/26   6:50 AM CST
  • CORN (Jul 27) 466'2 -4'0 6/15/26   6:52 AM CST
  • CORN (Sep 27) 458'6 -2'4 6/15/26   6:48 AM CST
  • CORN (Dec 27) 465'2 -2'2 6/15/26   6:50 AM CST
  • SOYBEANS (Jul 26) 1108'4 -5'0 6/15/26   6:54 AM CST
  • SOYBEANS (Aug 26) 1113'4 -5'2 6/15/26   6:53 AM CST
  • SOYBEANS (Sep 26) 1113'4 -4'2 6/15/26   6:37 AM CST
  • SOYBEANS (Nov 26) 1127'4 -4'4 6/15/26   6:50 AM CST
  • SOYBEANS (Jan 27) 1143'2 -3'6 6/15/26   6:46 AM CST
  • SOYBEANS (Mar 27) 1151'2 -3'2 6/15/26   6:47 AM CST
  • SOYBEANS (May 27) 1158'2 -4'0 6/15/26   6:50 AM CST
  • SOYBEANS (Jul 27) 1166'6 -3'2 6/15/26   6:41 AM CST
  • WHEAT (Jul 26) 575'6 -8'6 6/15/26   6:55 AM CST
  • WHEAT (Sep 26) 586'2 -9'4 6/15/26   6:54 AM CST
  • WHEAT (Dec 26) 602'2 -9'6 6/15/26   6:52 AM CST
  • WHEAT (Mar 27) 616'6 -9'2 6/15/26   6:54 AM CST
  • WHEAT (May 27) 626'2 -9'2 6/15/26   6:49 AM CST
  • WHEAT (Jul 27) 633'4 -8'6 6/15/26   6:11 AM CST
  • WHEAT (Sep 27) 645'6 -8'2 6/15/26   2:43 AM CST
  • WHEAT (Dec 27) 665'4 -5'0 6/15/26   2:18 AM CST
  • LIVE CATTLE (Jun 26) 249.700 - 1.600 6/12/26   1:04 PM CST
  • LIVE CATTLE (Aug 26) 240.950 - 1.500 6/12/26   1:04 PM CST
  • LIVE CATTLE (Oct 26) 233.700 - 1.600 6/12/26   1:04 PM CST
  • LIVE CATTLE (Dec 26) 232.875 - 1.625 6/12/26   1:04 PM CST
  • LIVE CATTLE (Feb 27) 233.325 - 1.425 6/12/26   1:04 PM CST
  • LIVE CATTLE (Apr 27) 233.000 - 1.275 6/12/26   1:03 PM CST
  • LIVE CATTLE (Jun 27) 226.700 - 1.100 6/12/26   1:03 PM CST
  • LIVE CATTLE (Aug 27) 223.775 - 1.050 6/12/26   1:00 PM CST
  • FEEDER CATTLE (Aug 26) 357.050 - 2.225 6/12/26   1:04 PM CST
  • FEEDER CATTLE (Sep 26) 354.325 - 1.975 6/12/26   1:04 PM CST
  • FEEDER CATTLE (Oct 26) 350.650 - 1.875 6/12/26   1:04 PM CST
  • FEEDER CATTLE (Nov 26) 346.800 - 1.775 6/12/26   1:04 PM CST
  • FEEDER CATTLE (Jan 27) 340.150 - 1.925 6/12/26   1:04 PM CST
  • FEEDER CATTLE (Mar 27) 336.575 - 2.200 6/12/26   1:00 PM CST
  • FEEDER CATTLE (Apr 27) 335.125 - 2.300 6/12/26   1:03 PM CST
  • FEEDER CATTLE (May 27) 329.400 - 2.300 6/12/26   1:00 PM CST
  • LEAN HOGS (Jun 26) 92.550 -0.250 6/12/26   12:00 PM CST
  • LEAN HOGS (Jul 26) 97.200 0.825 6/12/26   1:04 PM CST
  • LEAN HOGS (Aug 26) 96.225 0.450 6/12/26   1:04 PM CST
  • LEAN HOGS (Oct 26) 81.200 0.300 6/12/26   1:04 PM CST
  • LEAN HOGS (Dec 26) 74.425 0.300 6/12/26   1:04 PM CST
  • LEAN HOGS (Feb 27) 78.075 0.325 6/12/26   1:04 PM CST
  • LEAN HOGS (Apr 27) 82.600 0.375 6/12/26   1:04 PM CST
  • LEAN HOGS (May 27) 86.050 0.250 6/12/26   1:00 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 26 411'6 412'2 407'2 408'2 -4'4 412'6 06:55A Chart for @C6N Options for @C6N
Sep 26 420'0 420'2 415'4 416'4 -4'2 420'6 06:55A Chart for @C6U Options for @C6U
Dec 26 439'2 439'6 435'0 436'0 -4'2 440'2 06:55A Chart for @C6Z Options for @C6Z
Mar 27 452'6 453'6 449'4 450'2 -4'2 454'4 06:55A Chart for @C7H Options for @C7H
May 27 462'0 462'0 459'0 459'4 -4'2 463'6 06:55A Chart for @C7K Options for @C7K
Jul 27 468'6 468'6 466'0 466'2 -4'0 470'2 06:55A Chart for @C7N Options for @C7N
Sep 27 459'2 460'6 458'2 458'6 -2'4 461'2 06:55A Chart for @C7U Options for @C7U
Dec 27 467'0 467'6 464'6 465'2 -2'2 467'4 06:55A Chart for @C7Z Options for @C7Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 26 1111'0 1116'6 1107'2 1108'4 -5'0 1113'4 06:55A Chart for @S6N Options for @S6N
Aug 26 1115'4 1121'4 1112'4 1113'4 -5'2 1118'6 06:54A Chart for @S6Q Options for @S6Q
Sep 26 1115'6 1121'0 1111'4 1113'4 -4'2 1117'6 06:55A Chart for @S6U Options for @S6U
Nov 26 1129'0 1135'6 1126'0 1127'4 -4'4 1132'0 06:55A Chart for @S6X Options for @S6X
Jan 27 1144'2 1150'4 1139'6 1143'2 -3'6 1147'0 06:55A Chart for @S7F Options for @S7F
Mar 27 1150'0 1158'2 1147'0 1151'2 -3'2 1154'4 06:55A Chart for @S7H Options for @S7H
May 27 1158'6 1165'4 1154'6 1158'2 -4'0 1162'2 06:55A Chart for @S7K Options for @S7K
Jul 27 1166'6 1173'6 1165'2 1166'6 -3'2 1170'0 06:55A Chart for @S7N Options for @S7N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 26 582'4 582'6 572'2 575'6 -8'6 584'4 06:55A Chart for @W6N Options for @W6N
Sep 26 594'2 594'2 583'4 586'2 -9'4 595'6 06:55A Chart for @W6U Options for @W6U
Dec 26 610'2 610'2 600'0 602'2 -9'6 612'0 06:55A Chart for @W6Z Options for @W6Z
Mar 27 623'0 623'6 614'4 616'6 -9'2 626'0 06:55A Chart for @W7H Options for @W7H
May 27 632'2 632'2 624'6 626'2 -9'2 635'4 06:55A Chart for @W7K Options for @W7K
Jul 27 638'0 638'6 631'6 633'4 -8'6 642'2 06:54A Chart for @W7N Options for @W7N
Sep 27 648'4 648'4 645'6 645'6 -8'2 654'0 06:53A Chart for @W7U Options for @W7U
Dec 27 667'0 667'0 665'4 665'4 -5'0 670'4 06:55A Chart for @W7Z Options for @W7Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 26 251.475 251.700 247.775 249.700 - 1.600 249.875s 06/14 Chart for @LE6M Options for @LE6M
Aug 26 242.600 243.125 238.550 240.950 - 1.500 241.175s 06/14 Chart for @LE6Q Options for @LE6Q
Oct 26 235.300 235.550 231.500 233.700 - 1.600 233.800s 06/14 Chart for @LE6V Options for @LE6V
Dec 26 234.575 234.875 231.225 232.875 - 1.625 233.075s 06/14 Chart for @LE6Z Options for @LE6Z
Feb 27 234.925 235.150 231.850 233.325 - 1.425 233.500s 06/14 Chart for @LE7G Options for @LE7G
Apr 27 234.425 234.700 231.800 233.000 - 1.275 233.175s 06/14 Chart for @LE7J Options for @LE7J
Jun 27 227.950 228.250 225.925 226.700 - 1.100 226.825s 06/12 Chart for @LE7M Options for @LE7M
Aug 27 224.825 225.075 223.275 223.775 - 1.050 223.775s 06/12 Chart for @LE7Q Options for @LE7Q
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 26 359.650 360.300 355.200 357.050 - 2.225 357.425s 06/14 Chart for @GF6Q Options for @GF6Q
Sep 26 356.525 356.875 352.100 354.325 - 1.975 354.550s 06/14 Chart for @GF6U Options for @GF6U
Oct 26 352.800 353.250 348.450 350.650 - 1.875 350.925s 06/14 Chart for @GF6V Options for @GF6V
Nov 26 349.075 350.000 344.525 346.800 - 1.775 347.175s 06/14 Chart for @GF6X Options for @GF6X
Jan 27 343.425 343.425 338.275 340.150 - 1.925 340.575s 06/14 Chart for @GF7F Options for @GF7F
Mar 27 337.550 337.875 334.500 336.575 - 2.200 336.525s 06/12 Chart for @GF7H Options for @GF7H
Apr 27 334.850 335.125 333.700 335.125 - 2.300 335.350s 06/12 Chart for @GF7J Options for @GF7J
May 27 329.400 - 2.300 333.575s 06/12 Chart for @GF7K Options for @GF7K
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jun 26 92.500 92.700 92.300 92.550 -0.250 92.525s 06/12 Chart for @HE6M Options for @HE6M
Jul 26 96.075 97.825 94.750 97.200 0.825 97.450s 06/14 Chart for @HE6N Options for @HE6N
Aug 26 95.500 97.075 94.825 96.225 0.450 96.350s 06/14 Chart for @HE6Q Options for @HE6Q
Oct 26 81.000 82.150 80.125 81.200 0.300 81.375s 06/14 Chart for @HE6V Options for @HE6V
Dec 26 74.200 75.200 73.300 74.425 0.300 74.600s 06/14 Chart for @HE6Z Options for @HE6Z
Feb 27 77.800 78.725 76.950 78.075 0.325 78.250s 06/14 Chart for @HE7G Options for @HE7G
Apr 27 82.250 83.150 81.475 82.600 0.375 82.775s 06/14 Chart for @HE7J Options for @HE7J
May 27 86.275 86.675 86.050 86.050 0.250 86.125s 06/12 Chart for @HE7K Options for @HE7K
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 23595 06/12/2026   11:10 AM CST 183
 - 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: 70oF Feels Like: 71oF
Humid: 100% Dew Pt: 70oF
Barom: 29.9 Wind Dir: WNW
Cond: N/A Wind Spd: 6 mph
Sunrise: 6:18 Sunset: 8:35
As reported at SYLVANIA, GA at 7:00 AM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Monday
Tuesday
Wednesday
Thursday
Friday
High: 91°F
Low: 70°F
Precip: 0%		 High: 79°F
Low: 70°F
Precip: 80%		 High: 85°F
Low: 67°F
Precip: 68%		 High: 89°F
Low: 70°F
Precip: 53%		 High: 85°F
Low: 70°F
Precip: 69%
View complete Local Weather

Calendar
< June 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        
 

Quote of the Day


"Sometimes I think we're alone in the universe, and sometimes I think we're not. In either case, the idea is quite staggering."

~ Author C. Clarke,  British science fiction writer


My Market Watch
Click Here to Customize
Commodities
@C6N 408'2 -4'4
@S6N 1108'4 -5'0
@W6N 575'4 -9'0
@O6N 299'2 -6'6
Stocks
MSFT 390.7400 0.4000
WMT 121.0400 0.5400
XOM 147.0100 0.4100
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6N)
Exchange:  CBOT
Last Trade:  408'2
Change:  -4'4
Bid:  408'0
Ask:  408'2
Today's High:  412'2
Today's Low:  407'2
Volume:  206,777
Open:  411'6
Settle:  412'6
Prev:  412'6
Contract High: 
Contract Low: 
Updated:  Jun-15-2026
6:53:00AM
Delay Time:  10 Minutes

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