Quote Ticker
  • CORN (Sep 26) 454'6 3'0 7/27/26   7:27 PM CST
  • CORN (Dec 26) 477'0 3'0 7/27/26   7:27 PM CST
  • CORN (Mar 27) 492'2 2'6 7/27/26   7:27 PM CST
  • CORN (May 27) 500'6 2'2 7/27/26   7:26 PM CST
  • CORN (Jul 27) 504'6 2'6 7/27/26   7:25 PM CST
  • CORN (Sep 27) 485'2 1'4 7/27/26   7:24 PM CST
  • CORN (Dec 27) 490'4 1'6 7/27/26   7:25 PM CST
  • CORN (Mar 28) 501'6 1'4 7/27/26   7:25 PM CST
  • SOYBEANS (Aug 26) 1211'4 3'0 7/27/26   7:24 PM CST
  • SOYBEANS (Sep 26) 1201'6 2'0 7/27/26   7:27 PM CST
  • SOYBEANS (Nov 26) 1215'4 1'6 7/27/26   7:27 PM CST
  • SOYBEANS (Jan 27) 1230'2 2'6 7/27/26   7:25 PM CST
  • SOYBEANS (Mar 27) 1231'4 1'6 7/27/26   7:26 PM CST
  • SOYBEANS (May 27) 1235'0 1'0 7/27/26   7:23 PM CST
  • SOYBEANS (Jul 27) 1237'6 0'2 7/27/26   7:18 PM CST
  • SOYBEANS (Aug 27) 1219'4 0'4 7/27/26   7:11 PM CST
  • WHEAT (Sep 26) 661'0 1'0 7/27/26   7:27 PM CST
  • WHEAT (Dec 26) 679'0 1'4 7/27/26   7:27 PM CST
  • WHEAT (Mar 27) 694'6 1'2 7/27/26   7:26 PM CST
  • WHEAT (May 27) 702'4 1'2 7/27/26   7:26 PM CST
  • WHEAT (Jul 27) 700'4 2'0 7/27/26   7:24 PM CST
  • WHEAT (Sep 27) 706'0 1'6 7/27/26   7:24 PM CST
  • WHEAT (Dec 27) 714'6 -0'2 7/27/26   7:11 PM CST
  • WHEAT (Mar 28) 720'4 0'0 7/27/26   1:15 PM CST
  • LIVE CATTLE (Aug 26) 224.725 - 1.850 7/27/26   1:04 PM CST
  • LIVE CATTLE (Oct 26) 218.300 - 3.725 7/27/26   1:04 PM CST
  • LIVE CATTLE (Dec 26) 216.900 - 4.875 7/27/26   1:04 PM CST
  • LIVE CATTLE (Feb 27) 217.425 - 5.525 7/27/26   1:04 PM CST
  • LIVE CATTLE (Apr 27) 218.300 - 6.250 7/27/26   1:04 PM CST
  • LIVE CATTLE (Jun 27) 211.750 - 6.875 7/27/26   1:04 PM CST
  • LIVE CATTLE (Aug 27) 208.150 - 7.425 7/27/26   1:04 PM CST
  • LIVE CATTLE (Oct 27) 206.575 - 7.800 7/27/26   1:01 PM CST
  • FEEDER CATTLE (Aug 26) 337.250 - 7.075 7/27/26   1:04 PM CST
  • FEEDER CATTLE (Sep 26) 331.275 - 9.525 7/27/26   1:04 PM CST
  • FEEDER CATTLE (Oct 26) 325.250 -10.750 7/27/26   1:04 PM CST
  • FEEDER CATTLE (Nov 26) 321.025 -10.750 7/27/26   1:00 PM CST
  • FEEDER CATTLE (Jan 27) 314.775 -10.750 7/27/26   1:03 PM CST
  • FEEDER CATTLE (Mar 27) 311.500 -10.750 7/27/26   1:00 PM CST
  • FEEDER CATTLE (Apr 27) 311.525 -10.750 7/27/26   1:00 PM CST
  • FEEDER CATTLE (May 27) 310.225 -10.750 7/27/26   1:00 PM CST
  • LEAN HOGS (Aug 26) 103.000 0.125 7/27/26   1:04 PM CST
  • LEAN HOGS (Oct 26) 87.700 -1.225 7/27/26   1:04 PM CST
  • LEAN HOGS (Dec 26) 78.500 -1.775 7/27/26   1:04 PM CST
  • LEAN HOGS (Feb 27) 81.575 -1.725 7/27/26   1:04 PM CST
  • LEAN HOGS (Apr 27) 86.050 -1.700 7/27/26   1:04 PM CST
  • LEAN HOGS (May 27) 89.325 -1.550 7/27/26   1:00 PM CST
  • LEAN HOGS (Jun 27) 97.525 -1.525 7/27/26   1:04 PM CST
  • LEAN HOGS (Jul 27) 97.925 -1.525 7/27/26   1:01 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 26 452'0 455'4 452'0 454'6 3'0 451'6 07:27P Chart for @C6U Options for @C6U
Dec 26 474'6 477'6 474'2 477'0 3'0 474'0 07:27P Chart for @C6Z Options for @C6Z
Mar 27 490'2 493'0 489'6 492'2 2'6 489'4 07:27P Chart for @C7H Options for @C7H
May 27 498'6 501'6 498'4 500'6 2'2 498'4 07:27P Chart for @C7K Options for @C7K
Jul 27 503'0 505'0 502'2 504'6 2'6 502'0 07:27P Chart for @C7N Options for @C7N
Sep 27 485'2 485'4 485'2 485'2 1'4 483'6 07:27P Chart for @C7U Options for @C7U
Dec 27 488'6 490'6 487'0 490'4 1'6 488'6 07:27P Chart for @C7Z Options for @C7Z
Mar 28 501'0 501'6 501'0 501'6 1'4 500'2 07:27P Chart for @C8H Options for @C8H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Aug 26 1210'2 1212'2 1208'6 1211'4 3'0 1208'4 07:27P Chart for @S6Q Options for @S6Q
Sep 26 1202'6 1203'6 1200'0 1201'6 2'0 1199'6 07:27P Chart for @S6U Options for @S6U
Nov 26 1215'4 1217'4 1213'6 1215'4 1'6 1213'6 07:27P Chart for @S6X Options for @S6X
Jan 27 1229'0 1231'2 1227'4 1230'2 2'6 1227'4 07:27P Chart for @S7F Options for @S7F
Mar 27 1230'2 1232'2 1229'2 1231'4 1'6 1229'6 07:27P Chart for @S7H Options for @S7H
May 27 1233'4 1236'4 1233'0 1235'0 1'0 1234'0 07:27P Chart for @S7K Options for @S7K
Jul 27 1238'6 1239'2 1236'4 1237'6 0'2 1237'4 07:27P Chart for @S7N Options for @S7N
Aug 27 1219'6 1219'6 1219'4 1219'4 0'4 1219'0 07:27P Chart for @S7Q Options for @S7Q
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 26 661'4 662'4 658'4 661'0 1'0 660'0 07:27P Chart for @W6U Options for @W6U
Dec 26 679'6 680'2 676'2 679'0 1'4 677'4 07:27P Chart for @W6Z Options for @W6Z
Mar 27 694'2 696'0 692'6 694'6 1'2 693'4 07:27P Chart for @W7H Options for @W7H
May 27 702'2 704'0 700'0 702'4 1'2 701'2 07:27P Chart for @W7K Options for @W7K
Jul 27 696'6 700'4 696'6 700'4 2'0 698'4 07:27P Chart for @W7N Options for @W7N
Sep 27 705'4 706'0 705'4 706'0 1'6 704'2 07:27P Chart for @W7U Options for @W7U
Dec 27 714'6 714'6 714'6 714'6 -0'2 715'0 07:27P Chart for @W7Z Options for @W7Z
Mar 28 720'4 0'0 720'6 07:27P Chart for @W8H Options for @W8H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 26 223.800 226.650 222.750 224.725 - 1.850 225.225s 01:05P Chart for @LE6Q Options for @LE6Q
Oct 26 218.725 221.900 216.950 218.300 - 3.725 218.775s 01:05P Chart for @LE6V Options for @LE6V
Dec 26 218.300 220.900 216.425 216.900 - 4.875 217.400s 01:05P Chart for @LE6Z Options for @LE6Z
Feb 27 218.900 221.125 217.025 217.425 - 5.525 217.725s 01:05P Chart for @LE7G Options for @LE7G
Apr 27 220.275 222.000 217.825 218.300 - 6.250 218.500s 01:05P Chart for @LE7J Options for @LE7J
Jun 27 214.400 215.600 211.500 211.750 - 6.875 211.825s 01:05P Chart for @LE7M Options for @LE7M
Aug 27 211.800 211.925 207.900 208.150 - 7.425 208.125s 01:05P Chart for @LE7Q Options for @LE7Q
Oct 27 210.500 211.075 206.575 206.575 - 7.800 206.850s 01:05P Chart for @LE7V Options for @LE7V
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 26 338.650 343.675 337.000 337.250 - 7.075 338.250s 02:38P Chart for @GF6Q Options for @GF6Q
Sep 26 334.250 337.900 330.700 331.275 - 9.525 331.925s 01:05P Chart for @GF6U Options for @GF6U
Oct 26 328.450 330.375 325.250 325.250 -10.750 325.250s 02:52P Chart for @GF6V Options for @GF6V
Nov 26 323.925 325.275 321.025 321.025 -10.750 321.025s 01:05P Chart for @GF6X Options for @GF6X
Jan 27 318.000 318.750 314.775 314.775 -10.750 314.775s 01:05P Chart for @GF7F Options for @GF7F
Mar 27 315.350 315.775 311.500 311.500 -10.750 311.500s 01:05P Chart for @GF7H Options for @GF7H
Apr 27 315.875 315.875 311.525 311.525 -10.750 311.525s 01:05P Chart for @GF7J Options for @GF7J
May 27 314.550 314.550 310.225 310.225 -10.750 310.225s 01:05P Chart for @GF7K Options for @GF7K
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Aug 26 102.475 103.025 102.100 103.000 0.125 102.975s 01:05P Chart for @HE6Q Options for @HE6Q
Oct 26 88.550 88.800 87.300 87.700 -1.225 87.800s 01:05P Chart for @HE6V Options for @HE6V
Dec 26 79.750 79.975 78.150 78.500 -1.775 78.550s 01:05P Chart for @HE6Z Options for @HE6Z
Feb 27 82.850 82.850 81.225 81.575 -1.725 81.600s 01:05P Chart for @HE7G Options for @HE7G
Apr 27 87.600 87.600 85.700 86.050 -1.700 86.050s 01:05P Chart for @HE7J Options for @HE7J
May 27 90.925 90.925 89.325 89.325 -1.550 89.375s 01:05P Chart for @HE7K Options for @HE7K
Jun 27 98.650 98.975 97.175 97.525 -1.525 97.525s 01:05P Chart for @HE7M Options for @HE7M
Jul 27 98.550 98.750 97.600 97.925 -1.525 97.875s 01:05P Chart for @HE7N Options for @HE7N
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 24098 07/27/2026   11:10 AM CST 108
 - 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: 82oF Feels Like: 94oF
Humid: 98% Dew Pt: 81oF
Barom: 29.84 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 6:38 Sunset: 8:27
As reported at SYLVANIA, GA at 8:00 PM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Tuesday
Wednesday
Thursday
Friday
Saturday
High: 98°F
Low: 71°F
Precip: 0%		 High: 96°F
Low: 76°F
Precip: 40%		 High: 94°F
Low: 70°F
Precip: 0%		 High: 94°F
Low: 68°F
Precip: 0%		 High: 90°F
Low: 70°F
Precip: 73%
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


"I am a great believer in luck. The harder I work the more I seem to have of it."

~ Thomas Jefferson


My Market Watch
Click Here to Customize
Commodities
@C6U 454'6 3'0
@S6Q 1211'4 3'0
@W6U 661'0 1'0
@O6U 315'2 0'4
Stocks
MSFT 389.1000 7.4000
WMT 111.7400 2.2700
XOM 154.7700 - 2.1700
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:  CBOT
Last Trade:  454'6
Change:  3'0
Bid:  454'4
Ask:  455'0
Today's High:  455'4
Today's Low:  452'0
Volume:  117,612
Open:  452'0
Settle:  451'6
Prev:  451'6
Contract High: 
Contract Low: 
Updated:  Jul-27-2026
7:27:00PM
Delay Time:  10 Minutes

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