Quote Ticker
  • CORN (May 26) 451'0 -0'2 4/16/26   6:30 AM CST
  • CORN (Jul 26) 460'4 0'0 4/16/26   6:30 AM CST
  • CORN (Sep 26) 464'0 0'6 4/16/26   6:30 AM CST
  • CORN (Dec 26) 479'0 1'0 4/16/26   6:30 AM CST
  • CORN (Mar 27) 492'0 1'0 4/16/26   6:28 AM CST
  • CORN (May 27) 499'0 0'4 4/16/26   6:17 AM CST
  • CORN (Jul 27) 501'6 -0'2 4/16/26   6:06 AM CST
  • CORN (Sep 27) 483'4 0'4 4/16/26   4:24 AM CST
  • SOYBEANS (May 26) 1165'0 -2'0 4/16/26   6:29 AM CST
  • SOYBEANS (Jul 26) 1181'4 -1'6 4/16/26   6:30 AM CST
  • SOYBEANS (Aug 26) 1175'0 -1'4 4/16/26   6:30 AM CST
  • SOYBEANS (Sep 26) 1151'0 -1'4 4/16/26   6:24 AM CST
  • SOYBEANS (Nov 26) 1154'2 -0'2 4/16/26   6:27 AM CST
  • SOYBEANS (Jan 27) 1165'6 -0'4 4/16/26   6:27 AM CST
  • SOYBEANS (Mar 27) 1163'2 -2'2 4/16/26   5:42 AM CST
  • SOYBEANS (May 27) 1166'4 -2'2 4/16/26   6:09 AM CST
  • WHEAT (May 26) 601'2 7'4 4/16/26   6:30 AM CST
  • WHEAT (Jul 26) 608'4 6'6 4/16/26   6:30 AM CST
  • WHEAT (Sep 26) 620'4 6'6 4/16/26   6:28 AM CST
  • WHEAT (Dec 26) 638'0 6'0 4/16/26   6:29 AM CST
  • WHEAT (Mar 27) 652'4 5'2 4/16/26   6:13 AM CST
  • WHEAT (May 27) 659'2 5'0 4/16/26   5:31 AM CST
  • WHEAT (Jul 27) 655'6 4'0 4/16/26   3:56 AM CST
  • WHEAT (Sep 27) 660'4 3'6 4/16/26   3:56 AM CST
  • LIVE CATTLE (Apr 26) 252.675 0.050 4/15/26   1:01 PM CST
  • LIVE CATTLE (Jun 26) 251.225 - 0.350 4/15/26   1:04 PM CST
  • LIVE CATTLE (Aug 26) 246.175 - 0.400 4/15/26   1:04 PM CST
  • LIVE CATTLE (Oct 26) 240.600 - 1.250 4/15/26   1:04 PM CST
  • LIVE CATTLE (Dec 26) 239.675 - 1.350 4/15/26   1:04 PM CST
  • LIVE CATTLE (Feb 27) 239.350 - 1.400 4/15/26   1:04 PM CST
  • LIVE CATTLE (Apr 27) 238.425 - 1.400 4/15/26   1:04 PM CST
  • LIVE CATTLE (Jun 27) 231.875 - 1.350 4/15/26   1:04 PM CST
  • FEEDER CATTLE (Apr 26) 373.375 - 2.375 4/15/26   1:04 PM CST
  • FEEDER CATTLE (May 26) 370.850 - 3.900 4/15/26   1:04 PM CST
  • FEEDER CATTLE (Aug 26) 372.075 - 3.625 4/15/26   1:04 PM CST
  • FEEDER CATTLE (Sep 26) 370.175 - 3.625 4/15/26   1:04 PM CST
  • FEEDER CATTLE (Oct 26) 367.500 - 3.725 4/15/26   1:02 PM CST
  • FEEDER CATTLE (Nov 26) 364.000 - 3.925 4/15/26   1:04 PM CST
  • FEEDER CATTLE (Jan 27) 357.050 - 3.875 4/15/26   1:02 PM CST
  • FEEDER CATTLE (Mar 27) 350.850 - 4.300 4/15/26   1:00 PM CST
  • LEAN HOGS (Apr 26) 90.725 0.200 4/15/26   12:00 PM CST
  • LEAN HOGS (May 26) 93.850 -0.150 4/15/26   1:04 PM CST
  • LEAN HOGS (Jun 26) 101.825 - 0.500 4/15/26   1:04 PM CST
  • LEAN HOGS (Jul 26) 104.875 - 0.375 4/15/26   1:04 PM CST
  • LEAN HOGS (Aug 26) 105.050 - 0.250 4/15/26   1:04 PM CST
  • LEAN HOGS (Oct 26) 90.550 -0.100 4/15/26   1:04 PM CST
  • LEAN HOGS (Dec 26) 82.975 -0.025 4/15/26   1:04 PM CST
  • LEAN HOGS (Feb 27) 85.775 0.050 4/15/26   1:04 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 26 451'0 452'6 449'6 451'0 -0'2 451'2 06:30A Chart for @C6K Options for @C6K
Jul 26 460'2 462'4 459'4 460'4 0'0 460'4 06:30A Chart for @C6N Options for @C6N
Sep 26 463'6 465'4 462'6 464'0 0'6 463'2 06:30A Chart for @C6U Options for @C6U
Dec 26 478'0 480'0 477'6 479'0 1'0 478'0 06:30A Chart for @C6Z Options for @C6Z
Mar 27 491'0 493'0 490'6 492'0 1'0 491'0 06:30A Chart for @C7H Options for @C7H
May 27 498'0 500'0 498'0 499'0 0'4 498'4 06:30A Chart for @C7K Options for @C7K
Jul 27 501'0 503'2 501'0 501'6 -0'2 502'0 06:30A Chart for @C7N Options for @C7N
Sep 27 484'0 484'2 483'0 483'4 0'4 483'0 06:30A Chart for @C7U Options for @C7U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 26 1165'6 1169'4 1162'6 1165'0 -2'0 1167'0 06:30A Chart for @S6K Options for @S6K
Jul 26 1181'2 1186'2 1179'4 1181'4 -1'6 1183'2 06:30A Chart for @S6N Options for @S6N
Aug 26 1174'6 1179'4 1173'0 1175'0 -1'4 1176'4 06:30A Chart for @S6Q Options for @S6Q
Sep 26 1150'2 1155'2 1149'6 1151'0 -1'4 1152'4 06:30A Chart for @S6U Options for @S6U
Nov 26 1153'0 1157'4 1151'6 1154'2 -0'2 1154'4 06:30A Chart for @S6X Options for @S6X
Jan 27 1164'0 1168'6 1163'4 1165'6 -0'4 1166'2 06:30A Chart for @S7F Options for @S7F
Mar 27 1163'0 1167'4 1162'6 1163'2 -2'2 1165'4 06:30A Chart for @S7H Options for @S7H
May 27 1167'0 1170'0 1166'0 1166'4 -2'2 1168'6 06:30A Chart for @S7K Options for @S7K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 26 593'0 602'6 590'6 601'2 7'4 593'6 06:30A Chart for @W6K Options for @W6K
Jul 26 599'6 609'6 598'0 608'4 6'6 601'6 06:30A Chart for @W6N Options for @W6N
Sep 26 611'6 621'2 610'0 620'4 6'6 613'6 06:30A Chart for @W6U Options for @W6U
Dec 26 630'0 639'0 628'2 638'0 6'0 632'0 06:30A Chart for @W6Z Options for @W6Z
Mar 27 645'0 653'4 643'6 652'4 5'2 647'2 06:30A Chart for @W7H Options for @W7H
May 27 651'2 660'0 651'2 659'2 5'0 654'2 06:30A Chart for @W7K Options for @W7K
Jul 27 648'4 655'6 648'4 655'6 4'0 651'6 06:30A Chart for @W7N Options for @W7N
Sep 27 660'4 660'4 660'4 660'4 3'6 656'6 06:30A Chart for @W7U Options for @W7U
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 26 252.550 253.525 251.550 252.675 0.050 252.600s 04/15 Chart for @LE6J Options for @LE6J
Jun 26 251.100 251.900 249.575 251.225 - 0.350 251.075s 04/15 Chart for @LE6M Options for @LE6M
Aug 26 246.350 246.950 244.650 246.175 - 0.400 246.125s 04/15 Chart for @LE6Q Options for @LE6Q
Oct 26 241.700 242.150 239.800 240.600 - 1.250 240.775s 04/15 Chart for @LE6V Options for @LE6V
Dec 26 241.000 241.475 238.925 239.675 - 1.350 239.875s 04/15 Chart for @LE6Z Options for @LE6Z
Feb 27 240.725 241.050 238.500 239.350 - 1.400 239.475s 04/15 Chart for @LE7G Options for @LE7G
Apr 27 239.825 240.075 237.675 238.425 - 1.400 238.625s 04/15 Chart for @LE7J Options for @LE7J
Jun 27 233.325 233.450 231.100 231.875 - 1.350 231.975s 04/15 Chart for @LE7M Options for @LE7M
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 26 375.800 376.225 371.925 373.375 - 2.375 373.500s 04/15 Chart for @GF6J Options for @GF6J
May 26 374.950 374.950 369.400 370.850 - 3.900 370.950s 04/15 Chart for @GF6K Options for @GF6K
Aug 26 375.425 375.875 370.450 372.075 - 3.625 372.200s 04/15 Chart for @GF6Q Options for @GF6Q
Sep 26 373.450 373.950 368.725 370.175 - 3.625 370.325s 04/15 Chart for @GF6U Options for @GF6U
Oct 26 370.850 371.225 365.850 367.500 - 3.725 367.700s 04/15 Chart for @GF6V Options for @GF6V
Nov 26 368.000 368.000 362.800 364.000 - 3.925 364.375s 04/15 Chart for @GF6X Options for @GF6X
Jan 27 360.925 361.000 355.850 357.050 - 3.875 357.475s 04/15 Chart for @GF7F Options for @GF7F
Mar 27 356.000 356.000 350.325 350.850 - 4.300 351.675s 04/15 Chart for @GF7H Options for @GF7H
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 26 90.500 90.750 90.375 90.725 0.200 90.700s 04/15 Chart for @HE6J Options for @HE6J
May 26 94.100 94.375 93.550 93.850 -0.150 94.075s 04/15 Chart for @HE6K Options for @HE6K
Jun 26 102.450 102.650 101.700 101.825 - 0.500 101.950s 04/15 Chart for @HE6M Options for @HE6M
Jul 26 105.300 105.825 104.825 104.875 - 0.375 104.975s 04/15 Chart for @HE6N Options for @HE6N
Aug 26 105.325 105.950 104.975 105.050 - 0.250 105.150s 04/15 Chart for @HE6Q Options for @HE6Q
Oct 26 90.825 91.075 90.325 90.550 -0.100 90.625s 04/15 Chart for @HE6V Options for @HE6V
Dec 26 83.100 83.350 82.700 82.975 -0.025 83.050s 04/15 Chart for @HE6Z Options for @HE6Z
Feb 27 85.800 86.125 85.575 85.775 0.050 85.900s 04/15 Chart for @HE7G Options for @HE7G
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 22955 04/15/2026   11:10 AM CST - 61
 - 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: 55oF Feels Like: 55oF
Humid: 100% Dew Pt: 55oF
Barom: 30.12 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 6:55 Sunset: 7:57
As reported at SYLVANIA, GA at 7:00 AM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Thursday
Friday
Saturday
Sunday
Monday
High: 90°F
Low: 54°F
Precip: 0%		 High: 90°F
Low: 59°F
Precip: 0%		 High: 92°F
Low: 61°F
Precip: 0%		 High: 77°F
Low: 57°F
Precip: 35%		 High: 72°F
Low: 43°F
Precip: 0%
View complete Local Weather

Calendar
< April 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


"Success is a journey not a destination. The doing is usually more important than the outcome. Not everyone can be Number 1."

~ Arthur Ashe,  American tennis champion


My Market Watch
Click Here to Customize
Commodities
@C6K 451'0 -0'2
@S6K 1165'0 -2'0
@W6K 601'2 7'4
@O6K 344'0 -1'6
Stocks
MSFT 411.2200 18.1100
WMT 124.7600 - 0.2900
XOM 149.0100 - 0.2300
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6K)
Exchange:  CBOT
Last Trade:  451'0
Change:  -0'2
Bid:  450'6
Ask:  451'2
Today's High:  452'6
Today's Low:  449'6
Volume:  235,844
Open:  451'0
Settle:  451'2
Prev:  451'2
Contract High: 
Contract Low: 
Updated:  Apr-16-2026
6:30:00AM
Delay Time:  10 Minutes

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