Quote Ticker
  • CORN (Sep 26) 441'0 -6'4 7/16/26   11:24 AM CST
  • CORN (Dec 26) 463'6 -5'6 7/16/26   11:24 AM CST
  • CORN (Mar 27) 478'6 -5'4 7/16/26   11:24 AM CST
  • CORN (May 27) 487'6 -4'6 7/16/26   11:23 AM CST
  • CORN (Jul 27) 492'6 -4'6 7/16/26   11:24 AM CST
  • CORN (Sep 27) 480'6 -3'6 7/16/26   11:23 AM CST
  • CORN (Dec 27) 487'0 -3'4 7/16/26   11:24 AM CST
  • CORN (Mar 28) 500'6 -0'2 7/16/26   8:55 AM CST
  • SOYBEANS (Aug 26) 1197'4 -4'6 7/16/26   11:24 AM CST
  • SOYBEANS (Sep 26) 1186'2 -6'0 7/16/26   11:24 AM CST
  • SOYBEANS (Nov 26) 1196'0 -5'6 7/16/26   11:25 AM CST
  • SOYBEANS (Jan 27) 1210'0 -5'6 7/16/26   11:24 AM CST
  • SOYBEANS (Mar 27) 1213'6 -5'6 7/16/26   11:23 AM CST
  • SOYBEANS (May 27) 1219'0 -6'0 7/16/26   11:23 AM CST
  • SOYBEANS (Jul 27) 1225'6 -5'0 7/16/26   11:22 AM CST
  • SOYBEANS (Aug 27) 1210'6 -5'4 7/16/26   11:22 AM CST
  • WHEAT (Sep 26) 671'2 -6'2 7/16/26   11:24 AM CST
  • WHEAT (Dec 26) 687'4 -4'4 7/16/26   11:24 AM CST
  • WHEAT (Mar 27) 700'6 -2'6 7/16/26   11:24 AM CST
  • WHEAT (May 27) 706'0 -1'6 7/16/26   11:23 AM CST
  • WHEAT (Jul 27) 705'0 -0'4 7/16/26   11:22 AM CST
  • WHEAT (Sep 27) 710'6 -1'2 7/16/26   11:23 AM CST
  • WHEAT (Dec 27) 721'6 -2'4 7/16/26   11:23 AM CST
  • WHEAT (Mar 28) 730'0 -1'6 7/16/26   9:57 AM CST
  • LIVE CATTLE (Aug 26) 226.375 - 3.750 7/16/26   11:24 AM CST
  • LIVE CATTLE (Oct 26) 222.525 - 3.475 7/16/26   11:24 AM CST
  • LIVE CATTLE (Dec 26) 222.225 - 3.325 7/16/26   11:23 AM CST
  • LIVE CATTLE (Feb 27) 223.125 - 3.150 7/16/26   11:23 AM CST
  • LIVE CATTLE (Apr 27) 223.575 - 3.100 7/16/26   11:20 AM CST
  • LIVE CATTLE (Jun 27) 217.150 - 3.050 7/16/26   11:23 AM CST
  • LIVE CATTLE (Aug 27) 213.950 - 2.950 7/16/26   11:17 AM CST
  • LIVE CATTLE (Oct 27) 213.450 - 2.425 7/16/26   11:14 AM CST
  • FEEDER CATTLE (Aug 26) 344.600 - 5.350 7/16/26   11:24 AM CST
  • FEEDER CATTLE (Sep 26) 338.825 - 5.550 7/16/26   11:23 AM CST
  • FEEDER CATTLE (Oct 26) 333.225 - 5.625 7/16/26   11:23 AM CST
  • FEEDER CATTLE (Nov 26) 328.875 - 5.625 7/16/26   11:23 AM CST
  • FEEDER CATTLE (Jan 27) 322.700 - 5.475 7/16/26   11:23 AM CST
  • FEEDER CATTLE (Mar 27) 319.200 - 5.275 7/16/26   11:06 AM CST
  • FEEDER CATTLE (Apr 27) 318.550 - 5.175 7/16/26   11:06 AM CST
  • FEEDER CATTLE (May 27) 316.950 - 5.175 7/16/26   11:21 AM CST
  • LEAN HOGS (Aug 26) 100.250 - 0.075 7/16/26   11:24 AM CST
  • LEAN HOGS (Oct 26) 87.100 0.375 7/16/26   11:24 AM CST
  • LEAN HOGS (Dec 26) 78.150 0.775 7/16/26   11:24 AM CST
  • LEAN HOGS (Feb 27) 81.350 0.850 7/16/26   11:24 AM CST
  • LEAN HOGS (Apr 27) 85.900 0.775 7/16/26   11:23 AM CST
  • LEAN HOGS (May 27) 89.900 0.900 7/16/26   10:29 AM CST
  • LEAN HOGS (Jun 27) 97.650 0.525 7/16/26   11:15 AM CST
  • LEAN HOGS (Jul 27) 98.400 0.650 7/16/26   10:51 AM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 26 446'6 452'0 440'4 441'0 -6'4 447'4 11:25A Chart for @C6U Options for @C6U
Dec 26 468'4 474'2 463'0 463'6 -5'6 469'4 11:25A Chart for @C6Z Options for @C6Z
Mar 27 482'6 489'0 478'4 478'6 -5'4 484'2 11:24A Chart for @C7H Options for @C7H
May 27 491'4 497'2 487'4 487'6 -4'6 492'4 11:24A Chart for @C7K Options for @C7K
Jul 27 496'4 502'0 492'4 492'6 -4'6 497'4 11:24A Chart for @C7N Options for @C7N
Sep 27 484'0 488'0 480'6 480'6 -3'6 484'4 11:24A Chart for @C7U Options for @C7U
Dec 27 489'2 493'6 487'0 487'0 -3'4 490'4 11:24A Chart for @C7Z Options for @C7Z
Mar 28 501'0 504'0 500'6 500'6 -0'2 501'0 11:24A Chart for @C8H Options for @C8H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Aug 26 1202'0 1207'6 1196'4 1197'4 -4'6 1202'2 11:25A Chart for @S6Q Options for @S6Q
Sep 26 1191'4 1197'2 1186'2 1186'2 -6'0 1192'2 11:24A Chart for @S6U Options for @S6U
Nov 26 1200'4 1206'6 1195'2 1196'0 -5'6 1201'6 11:25A Chart for @S6X Options for @S6X
Jan 27 1213'6 1220'6 1209'6 1210'0 -5'6 1215'6 11:24A Chart for @S7F Options for @S7F
Mar 27 1218'0 1224'2 1213'6 1213'6 -5'6 1219'4 11:24A Chart for @S7H Options for @S7H
May 27 1223'2 1229'4 1219'0 1219'0 -6'0 1225'0 11:24A Chart for @S7K Options for @S7K
Jul 27 1229'0 1235'2 1225'6 1225'6 -5'0 1230'6 11:24A Chart for @S7N Options for @S7N
Aug 27 1218'0 1219'6 1210'6 1210'6 -5'4 1216'2 11:24A Chart for @S7Q Options for @S7Q
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 26 677'0 698'2 669'4 671'2 -6'2 677'4 11:24A Chart for @W6U Options for @W6U
Dec 26 691'6 712'2 684'0 687'4 -4'4 692'0 11:24A Chart for @W6Z Options for @W6Z
Mar 27 702'4 722'4 696'2 700'6 -2'6 703'4 11:24A Chart for @W7H Options for @W7H
May 27 705'4 725'2 701'6 706'0 -1'6 707'6 11:24A Chart for @W7K Options for @W7K
Jul 27 703'0 720'4 698'0 705'0 -0'4 705'4 11:24A Chart for @W7N Options for @W7N
Sep 27 710'6 725'0 709'0 710'6 -1'2 712'0 11:24A Chart for @W7U Options for @W7U
Dec 27 722'0 735'4 720'0 721'6 -2'4 724'2 11:24A Chart for @W7Z Options for @W7Z
Mar 28 730'2 740'0 730'0 730'0 -1'6 731'6 11:24A Chart for @W8H Options for @W8H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 26 230.475 230.500 226.025 226.375 - 3.750 230.125 11:24A Chart for @LE6Q Options for @LE6Q
Oct 26 226.250 226.325 222.100 222.525 - 3.475 226.000 11:24A Chart for @LE6V Options for @LE6V
Dec 26 225.775 225.850 221.825 222.225 - 3.325 225.550 11:24A Chart for @LE6Z Options for @LE6Z
Feb 27 226.500 226.575 222.725 223.125 - 3.150 226.275 11:24A Chart for @LE7G Options for @LE7G
Apr 27 226.675 226.900 223.400 223.575 - 3.100 226.675 11:24A Chart for @LE7J Options for @LE7J
Jun 27 220.150 220.325 217.000 217.150 - 3.050 220.200 11:24A Chart for @LE7M Options for @LE7M
Aug 27 215.650 215.700 213.750 213.950 - 2.950 216.900 11:24A Chart for @LE7Q Options for @LE7Q
Oct 27 214.425 214.425 213.300 213.450 - 2.425 215.875 11:24A Chart for @LE7V Options for @LE7V
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 26 350.250 350.650 343.600 344.600 - 5.350 349.950 11:24A Chart for @GF6Q Options for @GF6Q
Sep 26 344.450 344.625 338.000 338.825 - 5.550 344.375 11:24A Chart for @GF6U Options for @GF6U
Oct 26 338.875 339.000 332.175 333.225 - 5.625 338.850 11:24A Chart for @GF6V Options for @GF6V
Nov 26 334.000 334.375 327.800 328.875 - 5.625 334.500 11:24A Chart for @GF6X Options for @GF6X
Jan 27 327.900 327.950 321.475 322.700 - 5.475 328.175 11:24A Chart for @GF7F Options for @GF7F
Mar 27 322.750 322.750 318.125 319.200 - 5.275 324.475 11:24A Chart for @GF7H Options for @GF7H
Apr 27 321.950 321.950 317.400 318.550 - 5.175 323.725 11:24A Chart for @GF7J Options for @GF7J
May 27 322.250 322.250 316.900 316.950 - 5.175 322.125 11:23A Chart for @GF7K Options for @GF7K
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Aug 26 100.325 100.925 99.950 100.250 - 0.075 100.325 11:24A Chart for @HE6Q Options for @HE6Q
Oct 26 86.300 87.550 86.300 87.100 0.375 86.725 11:24A Chart for @HE6V Options for @HE6V
Dec 26 77.025 78.500 77.025 78.150 0.775 77.375 11:24A Chart for @HE6Z Options for @HE6Z
Feb 27 80.275 81.850 80.275 81.350 0.850 80.500 11:24A Chart for @HE7G Options for @HE7G
Apr 27 85.125 86.500 84.900 85.900 0.775 85.125 11:24A Chart for @HE7J Options for @HE7J
May 27 89.400 90.200 89.400 89.900 0.900 89.000 11:24A Chart for @HE7K Options for @HE7K
Jun 27 96.950 98.350 96.925 97.650 0.525 97.125 11:24A Chart for @HE7M Options for @HE7M
Jul 27 97.750 98.925 97.750 98.400 0.650 97.750 11:24A Chart for @HE7N Options for @HE7N
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 23938 07/16/2026   7:00 AM CST 66
 - 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: 86oF Feels Like: 98oF
Humid: 76% Dew Pt: 78oF
Barom: 30.07 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 6:30 Sunset: 8:34
As reported at SYLVANIA, GA at 12:00 PM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Thursday
Friday
Saturday
Sunday
Monday
High: 90°F
Low: 73°F
Precip: 40%		 High: 93°F
Low: 72°F
Precip: 40%		 High: 91°F
Low: 72°F
Precip: 43%		 High: 89°F
Low: 71°F
Precip: 56%		 High: 91°F
Low: 70°F
Precip: 49%
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


"Do not follow where the path may lead. Go instead where there is no path and leave a trail."

~ Ralph Waldo Emerson


My Market Watch
Click Here to Customize
Commodities
@C6U 441'0 -6'4
@S6Q 1197'4 -4'6
@W6U 671'2 -6'2
@O6U 347'6 -7'0
Stocks
MSFT 400.2750 4.6450
WMT 114.6900 2.1600
XOM 146.6150 2.1050
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:  CBOT
Last Trade:  441'0
Change:  -6'4
Bid:  440'6
Ask:  441'0
Today's High:  452'0
Today's Low:  440'4
Volume:  153,312
Open:  446'6
Settle:  447'4
Prev:  447'4
Contract High: 
Contract Low: 
Updated:  Jul-16-2026
11:24:00AM
Delay Time:  10 Minutes

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