Quote Ticker
  • CORN (Jul 26) 432'4 -2'2 7/8/26   7:18 PM CST
  • CORN (Sep 26) 430'4 -4'4 7/8/26   10:33 PM CST
  • CORN (Dec 26) 451'6 -4'4 7/8/26   10:32 PM CST
  • CORN (Mar 27) 467'2 -4'2 7/8/26   10:21 PM CST
  • CORN (May 27) 475'6 -4'4 7/8/26   10:26 PM CST
  • CORN (Jul 27) 480'6 -4'4 7/8/26   10:19 PM CST
  • CORN (Sep 27) 471'2 -3'4 7/8/26   10:13 PM CST
  • CORN (Dec 27) 477'6 -3'4 7/8/26   10:22 PM CST
  • SOYBEANS (Jul 26) 1197'0 2'0 7/8/26   7:33 PM CST
  • SOYBEANS (Aug 26) 1188'6 -4'4 7/8/26   10:33 PM CST
  • SOYBEANS (Sep 26) 1179'2 -4'2 7/8/26   10:22 PM CST
  • SOYBEANS (Nov 26) 1188'6 -3'4 7/8/26   10:33 PM CST
  • SOYBEANS (Jan 27) 1202'6 -3'0 7/8/26   10:29 PM CST
  • SOYBEANS (Mar 27) 1204'6 -3'4 7/8/26   10:26 PM CST
  • SOYBEANS (May 27) 1208'2 -4'2 7/8/26   10:24 PM CST
  • SOYBEANS (Jul 27) 1213'2 -4'0 7/8/26   10:10 PM CST
  • WHEAT (Jul 26) 602'0 0'0 7/8/26   1:15 PM CST
  • WHEAT (Sep 26) 603'4 -4'2 7/8/26   10:31 PM CST
  • WHEAT (Dec 26) 619'6 -3'4 7/8/26   10:26 PM CST
  • WHEAT (Mar 27) 633'0 -4'0 7/8/26   10:31 PM CST
  • WHEAT (May 27) 641'2 -4'0 7/8/26   10:26 PM CST
  • WHEAT (Jul 27) 644'4 -4'6 7/8/26   10:14 PM CST
  • WHEAT (Sep 27) 654'4 -5'0 7/8/26   10:14 PM CST
  • WHEAT (Dec 27) 673'4 -1'6 7/8/26   8:11 PM CST
  • LIVE CATTLE (Aug 26) 237.775 - 0.800 7/8/26   1:04 PM CST
  • LIVE CATTLE (Oct 26) 233.650 - 0.475 7/8/26   1:04 PM CST
  • LIVE CATTLE (Dec 26) 233.825 - 0.350 7/8/26   1:04 PM CST
  • LIVE CATTLE (Feb 27) 234.500 - 0.375 7/8/26   1:03 PM CST
  • LIVE CATTLE (Apr 27) 235.150 - 0.500 7/8/26   1:02 PM CST
  • LIVE CATTLE (Jun 27) 228.850 - 0.550 7/8/26   1:00 PM CST
  • LIVE CATTLE (Aug 27) 225.650 - 0.600 7/8/26   1:00 PM CST
  • LIVE CATTLE (Oct 27) 224.525 - 0.850 7/8/26   1:00 PM CST
  • FEEDER CATTLE (Aug 26) 362.300 1.400 7/8/26   1:04 PM CST
  • FEEDER CATTLE (Sep 26) 358.775 1.250 7/8/26   1:04 PM CST
  • FEEDER CATTLE (Oct 26) 354.875 0.850 7/8/26   1:04 PM CST
  • FEEDER CATTLE (Nov 26) 351.200 0.625 7/8/26   1:04 PM CST
  • FEEDER CATTLE (Jan 27) 344.450 0.300 7/8/26   1:00 PM CST
  • FEEDER CATTLE (Mar 27) 340.375 - 0.150 7/8/26   1:00 PM CST
  • FEEDER CATTLE (Apr 27) 338.950 - 0.250 7/8/26   1:00 PM CST
  • FEEDER CATTLE (May 27) 335.000 - 0.550 7/8/26   1:00 PM CST
  • LEAN HOGS (Jul 26) 94.375 1.050 7/8/26   1:04 PM CST
  • LEAN HOGS (Aug 26) 99.700 2.725 7/8/26   1:04 PM CST
  • LEAN HOGS (Oct 26) 85.525 3.875 7/8/26   1:04 PM CST
  • LEAN HOGS (Dec 26) 76.725 3.150 7/8/26   1:04 PM CST
  • LEAN HOGS (Feb 27) 80.275 2.800 7/8/26   1:04 PM CST
  • LEAN HOGS (Apr 27) 85.000 2.575 7/8/26   1:04 PM CST
  • LEAN HOGS (May 27) 88.725 2.350 7/8/26   1:00 PM CST
  • LEAN HOGS (Jun 27) 96.875 2.250 7/8/26   1:04 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 26 434'0 434'0 432'4 432'4 -2'2 434'6 10:32P Chart for @C6N Options for @C6N
Sep 26 433'6 433'6 429'6 430'4 -4'4 435'0 10:33P Chart for @C6U Options for @C6U
Dec 26 454'6 454'6 451'0 451'6 -4'4 456'2 10:33P Chart for @C6Z Options for @C6Z
Mar 27 469'6 469'6 466'2 467'2 -4'2 471'4 10:32P Chart for @C7H Options for @C7H
May 27 478'0 478'2 475'0 475'6 -4'4 480'2 10:32P Chart for @C7K Options for @C7K
Jul 27 483'2 483'6 480'2 480'6 -4'4 485'2 10:32P Chart for @C7N Options for @C7N
Sep 27 471'2 473'0 471'0 471'2 -3'4 474'6 10:32P Chart for @C7U Options for @C7U
Dec 27 480'0 480'4 477'4 477'6 -3'4 481'2 10:32P Chart for @C7Z Options for @C7Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 26 1193'0 1197'0 1193'0 1197'0 2'0 1195'0 10:32P Chart for @S6N Options for @S6N
Aug 26 1190'0 1195'0 1187'2 1188'6 -4'4 1193'2 10:33P Chart for @S6Q Options for @S6Q
Sep 26 1180'4 1185'2 1177'6 1179'2 -4'2 1183'4 10:32P Chart for @S6U Options for @S6U
Nov 26 1189'4 1194'2 1187'0 1188'6 -3'4 1192'2 10:33P Chart for @S6X Options for @S6X
Jan 27 1202'4 1207'4 1200'2 1202'6 -3'0 1205'6 10:32P Chart for @S7F Options for @S7F
Mar 27 1204'0 1209'6 1202'6 1204'6 -3'4 1208'2 10:32P Chart for @S7H Options for @S7H
May 27 1208'0 1213'2 1207'6 1208'2 -4'2 1212'4 10:32P Chart for @S7K Options for @S7K
Jul 27 1213'4 1218'0 1213'2 1213'2 -4'0 1217'2 10:32P Chart for @S7N Options for @S7N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 26 602'0 0'0 599'4 10:31P Chart for @W6N Options for @W6N
Sep 26 606'6 607'2 602'2 603'4 -4'2 607'6 10:31P Chart for @W6U Options for @W6U
Dec 26 621'2 622'6 618'2 619'6 -3'4 623'2 10:32P Chart for @W6Z Options for @W6Z
Mar 27 641'0 641'0 632'0 633'0 -4'0 637'0 10:32P Chart for @W7H Options for @W7H
May 27 642'0 643'2 640'0 641'2 -4'0 645'2 10:31P Chart for @W7K Options for @W7K
Jul 27 645'0 647'2 644'0 644'4 -4'6 649'2 10:31P Chart for @W7N Options for @W7N
Sep 27 657'2 657'6 654'4 654'4 -5'0 659'4 10:31P Chart for @W7U Options for @W7U
Dec 27 673'6 673'6 673'4 673'4 -1'6 675'2 10:31P Chart for @W7Z Options for @W7Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 26 238.100 238.500 234.375 237.775 - 0.800 237.625s 01:05P Chart for @LE6Q Options for @LE6Q
Oct 26 233.875 234.650 230.125 233.650 - 0.475 233.550s 01:05P Chart for @LE6V Options for @LE6V
Dec 26 233.850 234.575 230.225 233.825 - 0.350 233.650s 01:05P Chart for @LE6Z Options for @LE6Z
Feb 27 234.675 235.150 231.175 234.500 - 0.375 234.525s 01:05P Chart for @LE7G Options for @LE7G
Apr 27 235.400 235.650 231.850 235.150 - 0.500 235.100s 01:05P Chart for @LE7J Options for @LE7J
Jun 27 229.100 229.100 225.725 228.850 - 0.550 228.800s 01:05P Chart for @LE7M Options for @LE7M
Aug 27 226.000 226.000 222.550 225.650 - 0.600 225.650s 01:05P Chart for @LE7Q Options for @LE7Q
Oct 27 224.250 224.600 222.250 224.525 - 0.850 224.525s 01:05P Chart for @LE7V Options for @LE7V
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 26 360.150 364.100 353.700 362.300 1.400 362.050s 01:05P Chart for @GF6Q Options for @GF6Q
Sep 26 356.850 360.850 351.075 358.775 1.250 358.650s 01:05P Chart for @GF6U Options for @GF6U
Oct 26 353.925 356.850 347.600 354.875 0.850 354.625s 01:05P Chart for @GF6V Options for @GF6V
Nov 26 350.175 352.850 344.300 351.200 0.625 350.900s 01:05P Chart for @GF6X Options for @GF6X
Jan 27 343.100 346.225 338.000 344.450 0.300 344.400s 01:05P Chart for @GF7F Options for @GF7F
Mar 27 338.900 342.100 334.525 340.375 - 0.150 340.250s 01:05P Chart for @GF7H Options for @GF7H
Apr 27 337.550 340.550 333.375 338.950 - 0.250 338.800s 01:05P Chart for @GF7J Options for @GF7J
May 27 331.900 335.000 331.900 335.000 - 0.550 336.500s 01:05P Chart for @GF7K Options for @GF7K
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jul 26 93.775 94.575 93.550 94.375 1.050 94.500s 01:05P Chart for @HE6N Options for @HE6N
Aug 26 97.250 99.925 97.025 99.700 2.725 99.650s 03:01P Chart for @HE6Q Options for @HE6Q
Oct 26 82.025 85.750 82.025 85.525 3.875 85.525s 03:59P Chart for @HE6V Options for @HE6V
Dec 26 73.875 76.975 73.850 76.725 3.150 76.725s 01:05P Chart for @HE6Z Options for @HE6Z
Feb 27 77.725 80.300 77.475 80.275 2.800 80.125s 02:31P Chart for @HE7G Options for @HE7G
Apr 27 82.650 85.050 82.400 85.000 2.575 84.875s 02:30P Chart for @HE7J Options for @HE7J
May 27 86.725 88.725 86.725 88.725 2.350 88.800s 01:05P Chart for @HE7K Options for @HE7K
Jun 27 95.025 97.025 94.750 96.875 2.250 96.875s 01:05P Chart for @HE7M Options for @HE7M
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 23790 07/08/2026   11:10 AM CST - 226
 - 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: 79oF Feels Like: 82oF
Humid: 89% Dew Pt: 75oF
Barom: 30.05 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 6:26 Sunset: 8:37
As reported at SYLVANIA, GA at 11:00 PM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Thursday
Friday
Saturday
Sunday
Monday
High: 96°F
Low: 75°F
Precip: 40%		 High: 96°F
Low: 74°F
Precip: 40%		 High: 96°F
Low: 73°F
Precip: 58%		 High: 88°F
Low: 71°F
Precip: 67%		 High: 83°F
Low: 68°F
Precip: 76%
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 432'4 -2'2
@S6N 1197'0 2'0
@W6N 602'0 0'0
@O6N 295'0 0'0
Stocks
MSFT 383.3400 - 5.5000
WMT 113.1000 1.5600
XOM 141.1300 - 0.5600
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6N)
Exchange:  CBOT
Last Trade:  432'4
Change:  -2'2
Bid:  429'6
Ask:  432'0
Today's High:  434'0
Today's Low:  432'4
Volume:  492
Open:  434'0
Settle:  434'6
Prev:  434'6
Contract High: 
Contract Low: 
Updated:  Jul-08-2026
7:18:00PM
Delay Time:  10 Minutes

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