Quote Ticker
  • CORN (May 26) 455'0 0'6 4/23/26   3:36 AM CST
  • CORN (Jul 26) 464'0 1'2 4/23/26   3:37 AM CST
  • CORN (Sep 26) 468'2 1'2 4/23/26   3:36 AM CST
  • CORN (Dec 26) 483'4 1'2 4/23/26   3:34 AM CST
  • CORN (Mar 27) 496'6 1'0 4/23/26   3:36 AM CST
  • CORN (May 27) 503'6 0'4 4/23/26   3:32 AM CST
  • CORN (Jul 27) 507'0 0'6 4/23/26   3:29 AM CST
  • CORN (Sep 27) 487'4 0'2 4/23/26   2:50 AM CST
  • SOYBEANS (May 26) 1166'4 2'0 4/23/26   3:37 AM CST
  • SOYBEANS (Jul 26) 1181'6 2'2 4/23/26   3:37 AM CST
  • SOYBEANS (Aug 26) 1175'4 2'2 4/23/26   3:35 AM CST
  • SOYBEANS (Sep 26) 1154'6 3'0 4/23/26   3:38 AM CST
  • SOYBEANS (Nov 26) 1159'4 3'4 4/23/26   3:35 AM CST
  • SOYBEANS (Jan 27) 1171'4 3'2 4/23/26   3:36 AM CST
  • SOYBEANS (Mar 27) 1169'0 2'0 4/23/26   3:36 AM CST
  • SOYBEANS (May 27) 1172'2 1'4 4/23/26   3:37 AM CST
  • WHEAT (May 26) 604'0 4'6 4/23/26   3:36 AM CST
  • WHEAT (Jul 26) 613'0 6'0 4/23/26   3:38 AM CST
  • WHEAT (Sep 26) 625'6 5'4 4/23/26   3:36 AM CST
  • WHEAT (Dec 26) 644'2 5'4 4/23/26   3:36 AM CST
  • WHEAT (Mar 27) 660'4 5'4 4/23/26   3:37 AM CST
  • WHEAT (May 27) 667'4 5'0 4/23/26   3:33 AM CST
  • WHEAT (Jul 27) 663'4 5'2 4/23/26   3:06 AM CST
  • WHEAT (Sep 27) 667'6 0'0 4/22/26   1:15 PM CST
  • LIVE CATTLE (Apr 26) 246.925 - 0.575 4/22/26   1:04 PM CST
  • LIVE CATTLE (Jun 26) 243.225 - 0.475 4/22/26   1:04 PM CST
  • LIVE CATTLE (Aug 26) 239.275 - 0.525 4/22/26   1:04 PM CST
  • LIVE CATTLE (Oct 26) 235.100 - 0.400 4/22/26   1:04 PM CST
  • LIVE CATTLE (Dec 26) 234.675 - 0.425 4/22/26   1:04 PM CST
  • LIVE CATTLE (Feb 27) 234.475 - 0.500 4/22/26   1:04 PM CST
  • LIVE CATTLE (Apr 27) 233.625 - 0.650 4/22/26   1:04 PM CST
  • LIVE CATTLE (Jun 27) 226.825 - 0.675 4/22/26   1:04 PM CST
  • FEEDER CATTLE (Apr 26) 366.850 0.225 4/22/26   1:04 PM CST
  • FEEDER CATTLE (May 26) 358.550 - 0.125 4/22/26   1:04 PM CST
  • FEEDER CATTLE (Aug 26) 359.000 - 0.075 4/22/26   1:04 PM CST
  • FEEDER CATTLE (Sep 26) 356.550 - 0.250 4/22/26   1:04 PM CST
  • FEEDER CATTLE (Oct 26) 354.025 - 0.500 4/22/26   1:04 PM CST
  • FEEDER CATTLE (Nov 26) 351.375 - 0.425 4/22/26   1:04 PM CST
  • FEEDER CATTLE (Jan 27) 345.150 - 0.125 4/22/26   1:02 PM CST
  • FEEDER CATTLE (Mar 27) 338.750 - 0.200 4/22/26   1:00 PM CST
  • LEAN HOGS (May 26) 94.850 -0.350 4/22/26   1:04 PM CST
  • LEAN HOGS (Jun 26) 102.500 - 0.575 4/22/26   1:04 PM CST
  • LEAN HOGS (Jul 26) 105.575 0.475 4/22/26   1:04 PM CST
  • LEAN HOGS (Aug 26) 106.100 1.000 4/22/26   1:04 PM CST
  • LEAN HOGS (Oct 26) 91.175 1.100 4/22/26   1:04 PM CST
  • LEAN HOGS (Dec 26) 83.450 1.075 4/22/26   1:04 PM CST
  • LEAN HOGS (Feb 27) 86.250 0.950 4/22/26   1:04 PM CST
  • LEAN HOGS (Apr 27) 90.025 0.725 4/22/26   1:03 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 26 453'4 455'4 453'0 455'0 0'6 454'2 03:37A Chart for @C6K Options for @C6K
Jul 26 462'0 464'4 461'4 464'0 1'2 462'6 03:37A Chart for @C6N Options for @C6N
Sep 26 466'2 468'4 465'6 468'2 1'2 467'0 03:38A Chart for @C6U Options for @C6U
Dec 26 481'4 483'6 481'0 483'4 1'2 482'2 03:37A Chart for @C6Z Options for @C6Z
Mar 27 494'6 496'6 494'0 496'6 1'0 495'6 03:38A Chart for @C7H Options for @C7H
May 27 501'6 503'6 501'4 503'6 0'4 503'2 03:38A Chart for @C7K Options for @C7K
Jul 27 505'0 507'0 505'0 507'0 0'6 506'2 03:38A Chart for @C7N Options for @C7N
Sep 27 487'4 487'4 487'4 487'4 0'2 487'2 03:38A Chart for @C7U Options for @C7U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 26 1165'0 1168'4 1163'2 1166'4 2'0 1164'4 03:37A Chart for @S6K Options for @S6K
Jul 26 1180'2 1183'6 1178'2 1181'6 2'2 1179'4 03:37A Chart for @S6N Options for @S6N
Aug 26 1173'4 1177'0 1172'2 1175'4 2'2 1173'2 03:38A Chart for @S6Q Options for @S6Q
Sep 26 1151'2 1155'2 1150'4 1154'6 3'0 1151'6 03:38A Chart for @S6U Options for @S6U
Nov 26 1157'0 1159'4 1155'2 1159'4 3'4 1156'0 03:37A Chart for @S6X Options for @S6X
Jan 27 1170'0 1171'4 1167'2 1171'4 3'2 1168'2 03:38A Chart for @S7F Options for @S7F
Mar 27 1166'0 1169'0 1165'0 1169'0 2'0 1167'0 03:38A Chart for @S7H Options for @S7H
May 27 1171'0 1172'2 1169'0 1172'2 1'4 1170'6 03:38A Chart for @S7K Options for @S7K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 26 600'2 606'4 599'2 604'0 4'6 599'2 03:38A Chart for @W6K Options for @W6K
Jul 26 608'0 614'6 607'2 613'0 6'0 607'0 03:38A Chart for @W6N Options for @W6N
Sep 26 621'2 627'4 620'2 625'6 5'4 620'2 03:38A Chart for @W6U Options for @W6U
Dec 26 639'4 646'0 639'0 644'2 5'4 638'6 03:38A Chart for @W6Z Options for @W6Z
Mar 27 656'2 662'0 655'4 660'4 5'4 655'0 03:38A Chart for @W7H Options for @W7H
May 27 663'4 669'0 663'0 667'4 5'0 662'4 03:38A Chart for @W7K Options for @W7K
Jul 27 661'6 663'6 659'0 663'4 5'2 658'2 03:38A Chart for @W7N Options for @W7N
Sep 27 667'6 0'0 663'0 03:38A Chart for @W7U Options for @W7U
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 26 247.750 248.000 245.650 246.925 - 0.575 246.850s 04/22 Chart for @LE6J Options for @LE6J
Jun 26 243.600 243.975 241.525 243.225 - 0.475 243.075s 04/22 Chart for @LE6M Options for @LE6M
Aug 26 239.550 240.100 237.825 239.275 - 0.525 239.175s 04/22 Chart for @LE6Q Options for @LE6Q
Oct 26 235.150 235.850 233.725 235.100 - 0.400 235.050s 04/22 Chart for @LE6V Options for @LE6V
Dec 26 235.225 235.475 233.375 234.675 - 0.425 234.650s 04/22 Chart for @LE6Z Options for @LE6Z
Feb 27 235.075 235.300 233.225 234.475 - 0.500 234.400s 04/22 Chart for @LE7G Options for @LE7G
Apr 27 234.250 234.250 232.450 233.625 - 0.650 233.500s 04/22 Chart for @LE7J Options for @LE7J
Jun 27 227.350 227.350 226.075 226.825 - 0.675 226.675s 04/22 Chart for @LE7M Options for @LE7M
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 26 367.000 367.250 365.500 366.850 0.225 366.800s 04/22 Chart for @GF6J Options for @GF6J
May 26 359.700 359.700 356.100 358.550 - 0.125 358.425s 04/22 Chart for @GF6K Options for @GF6K
Aug 26 360.000 360.275 356.325 359.000 - 0.075 358.875s 04/22 Chart for @GF6Q Options for @GF6Q
Sep 26 357.775 357.775 354.450 356.550 - 0.250 356.425s 04/22 Chart for @GF6U Options for @GF6U
Oct 26 355.225 355.225 351.525 354.025 - 0.500 353.800s 04/22 Chart for @GF6V Options for @GF6V
Nov 26 350.750 352.200 348.775 351.375 - 0.425 351.025s 04/22 Chart for @GF6X Options for @GF6X
Jan 27 344.500 345.700 343.200 345.150 - 0.125 344.875s 04/22 Chart for @GF7F Options for @GF7F
Mar 27 339.075 340.025 338.750 338.750 - 0.200 339.950s 04/22 Chart for @GF7H Options for @GF7H
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
May 26 95.550 95.750 94.850 94.850 -0.350 95.050s 04/22 Chart for @HE6K Options for @HE6K
Jun 26 103.175 103.775 102.450 102.500 - 0.575 102.625s 04/22 Chart for @HE6M Options for @HE6M
Jul 26 105.250 106.575 105.100 105.575 0.475 105.700s 04/22 Chart for @HE6N Options for @HE6N
Aug 26 105.325 106.875 105.075 106.100 1.000 106.125s 04/22 Chart for @HE6Q Options for @HE6Q
Oct 26 90.375 91.725 90.125 91.175 1.100 91.175s 04/22 Chart for @HE6V Options for @HE6V
Dec 26 82.525 83.800 82.425 83.450 1.075 83.450s 04/22 Chart for @HE6Z Options for @HE6Z
Feb 27 85.400 86.450 85.350 86.250 0.950 86.250s 04/22 Chart for @HE7G Options for @HE7G
Apr 27 89.400 90.200 89.400 90.025 0.725 90.125s 04/22 Chart for @HE7J Options for @HE7J
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 23001 04/22/2026   11:10 AM CST 50
 - 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: 49oF Feels Like: 49oF
Humid: 96% Dew Pt: 48oF
Barom: 30.11 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 6:47 Sunset: 8:02
As reported at SYLVANIA, GA at 4:00 AM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Thursday
Friday
Saturday
Sunday
Monday
High: 85°F
Low: 46°F
Precip: 0%		 High: 85°F
Low: 54°F
Precip: 0%		 High: 86°F
Low: 58°F
Precip: 61%		 High: 83°F
Low: 56°F
Precip: 49%		 High: 81°F
Low: 56°F
Precip: 57%
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


"The man who views the world at 50 the same as he did at 20 has wasted 30 years of his life."

~ Muhammad Ali


My Market Watch
Click Here to Customize
Commodities
@C6K 455'0 0'6
@S6K 1166'4 2'0
@W6K 604'0 4'6
@O6K 319'0 2'6
Stocks
MSFT 432.9200 8.7600
WMT 129.9800 0.3800
XOM 149.5000 1.1400
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6K)
Exchange:  CBOT
Last Trade:  455'0
Change:  0'6
Bid:  455'0
Ask:  455'2
Today's High:  455'4
Today's Low:  453'0
Volume:  169,698
Open:  453'4
Settle:  454'2
Prev:  454'2
Contract High: 
Contract Low: 
Updated:  Apr-23-2026
3:36:00AM
Delay Time:  10 Minutes

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