Quote Ticker
  • CORN (Jul 26) 475'2 -1'6 5/19/26   1:19 PM CST
  • CORN (Sep 26) 481'4 -0'6 5/19/26   1:19 PM CST
  • CORN (Dec 26) 498'0 -0'2 5/19/26   1:19 PM CST
  • CORN (Mar 27) 511'6 -0'2 5/19/26   1:19 PM CST
  • CORN (May 27) 518'4 0'0 5/19/26   1:19 PM CST
  • CORN (Jul 27) 522'0 0'2 5/19/26   1:19 PM CST
  • CORN (Sep 27) 498'6 -0'2 5/19/26   1:15 PM CST
  • CORN (Dec 27) 502'2 0'0 5/19/26   1:19 PM CST
  • SOYBEANS (Jul 26) 1210'2 -3'4 5/19/26   1:19 PM CST
  • SOYBEANS (Aug 26) 1210'2 -1'2 5/19/26   1:19 PM CST
  • SOYBEANS (Sep 26) 1196'6 2'0 5/19/26   1:19 PM CST
  • SOYBEANS (Nov 26) 1202'6 2'0 5/19/26   1:19 PM CST
  • SOYBEANS (Jan 27) 1213'4 1'4 5/19/26   1:19 PM CST
  • SOYBEANS (Mar 27) 1209'2 1'0 5/19/26   1:19 PM CST
  • SOYBEANS (May 27) 1210'0 1'0 5/19/26   1:19 PM CST
  • SOYBEANS (Jul 27) 1214'4 1'0 5/19/26   1:19 PM CST
  • WHEAT (Jul 26) 668'0 2'6 5/19/26   1:19 PM CST
  • WHEAT (Sep 26) 681'0 2'4 5/19/26   1:19 PM CST
  • WHEAT (Dec 26) 699'0 2'4 5/19/26   1:19 PM CST
  • WHEAT (Mar 27) 713'6 2'4 5/19/26   1:19 PM CST
  • WHEAT (May 27) 719'2 2'4 5/19/26   1:18 PM CST
  • WHEAT (Jul 27) 716'6 2'2 5/19/26   1:18 PM CST
  • WHEAT (Sep 27) 718'6 2'4 5/19/26   1:15 PM CST
  • WHEAT (Dec 27) 734'6 2'4 5/19/26   1:15 PM CST
  • LIVE CATTLE (Jun 26) 254.625 1.175 5/19/26   1:04 PM CST
  • LIVE CATTLE (Aug 26) 247.175 0.100 5/19/26   1:04 PM CST
  • LIVE CATTLE (Oct 26) 239.250 0.350 5/19/26   1:04 PM CST
  • LIVE CATTLE (Dec 26) 238.650 0.750 5/19/26   1:04 PM CST
  • LIVE CATTLE (Feb 27) 238.925 1.050 5/19/26   1:04 PM CST
  • LIVE CATTLE (Apr 27) 238.300 1.200 5/19/26   1:04 PM CST
  • LIVE CATTLE (Jun 27) 231.825 1.075 5/19/26   1:01 PM CST
  • LIVE CATTLE (Aug 27) 228.525 1.150 5/19/26   1:00 PM CST
  • FEEDER CATTLE (May 26) 369.850 0.775 5/19/26   1:04 PM CST
  • FEEDER CATTLE (Aug 26) 363.850 4.800 5/19/26   1:04 PM CST
  • FEEDER CATTLE (Sep 26) 361.075 4.800 5/19/26   1:04 PM CST
  • FEEDER CATTLE (Oct 26) 357.750 4.550 5/19/26   1:04 PM CST
  • FEEDER CATTLE (Nov 26) 354.150 4.450 5/19/26   1:03 PM CST
  • FEEDER CATTLE (Jan 27) 347.650 4.350 5/19/26   1:00 PM CST
  • FEEDER CATTLE (Mar 27) 343.475 4.450 5/19/26   1:00 PM CST
  • FEEDER CATTLE (Apr 27) 337.500 4.450 5/19/26   1:00 PM CST
  • LEAN HOGS (Jun 26) 97.850 -0.600 5/19/26   1:04 PM CST
  • LEAN HOGS (Jul 26) 102.100 - 0.600 5/19/26   1:04 PM CST
  • LEAN HOGS (Aug 26) 102.050 - 1.125 5/19/26   1:04 PM CST
  • LEAN HOGS (Oct 26) 89.400 -0.750 5/19/26   1:04 PM CST
  • LEAN HOGS (Dec 26) 82.175 -0.600 5/19/26   1:04 PM CST
  • LEAN HOGS (Feb 27) 85.100 -0.600 5/19/26   1:03 PM CST
  • LEAN HOGS (Apr 27) 89.075 -0.525 5/19/26   1:00 PM CST
  • LEAN HOGS (May 27) 92.200 -0.250 5/19/26   1:00 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 26 476'6 481'6 472'0 475'2 -1'6 475'2s 02:38P Chart for @C6N Options for @C6N
Sep 26 482'0 486'2 478'0 481'4 -0'6 481'4s 02:30P Chart for @C6U Options for @C6U
Dec 26 497'6 500'6 494'2 498'0 -0'2 497'6s 02:32P Chart for @C6Z Options for @C6Z
Mar 27 511'4 514'0 508'0 511'6 -0'2 511'2s 02:30P Chart for @C7H Options for @C7H
May 27 518'0 520'6 515'0 518'4 0'0 518'4s 02:30P Chart for @C7K Options for @C7K
Jul 27 521'4 524'0 518'4 522'0 0'2 521'6s 01:30P Chart for @C7N Options for @C7N
Sep 27 499'0 500'6 496'2 498'6 -0'2 498'6s 01:20P Chart for @C7U Options for @C7U
Dec 27 502'2 504'2 499'6 502'2 0'0 502'4s 01:30P Chart for @C7Z Options for @C7Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 26 1213'0 1220'6 1208'0 1210'2 -3'4 1209'4s 02:42P Chart for @S6N Options for @S6N
Aug 26 1210'4 1218'4 1207'6 1210'2 -1'2 1209'6s 02:37P Chart for @S6Q Options for @S6Q
Sep 26 1194'4 1201'4 1193'0 1196'6 2'0 1197'2s 01:30P Chart for @S6U Options for @S6U
Nov 26 1200'0 1207'4 1198'4 1202'6 2'0 1203'0s 02:30P Chart for @S6X Options for @S6X
Jan 27 1210'0 1218'0 1209'4 1213'4 1'4 1213'6s 01:30P Chart for @S7F Options for @S7F
Mar 27 1207'0 1215'4 1206'0 1209'2 1'0 1210'2s 02:30P Chart for @S7H Options for @S7H
May 27 1208'0 1217'0 1207'2 1210'0 1'0 1211'2s 01:30P Chart for @S7K Options for @S7K
Jul 27 1213'2 1221'0 1211'4 1214'4 1'0 1215'6s 01:30P Chart for @S7N Options for @S7N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 26 666'0 679'4 661'0 668'0 2'6 667'2s 02:30P Chart for @W6N Options for @W6N
Sep 26 679'4 691'6 674'0 681'0 2'4 680'2s 01:30P Chart for @W6U Options for @W6U
Dec 26 697'0 708'6 692'6 699'0 2'4 698'6s 02:30P Chart for @W6Z Options for @W6Z
Mar 27 712'4 722'6 707'4 713'6 2'4 713'4s 01:20P Chart for @W7H Options for @W7H
May 27 720'2 727'6 714'0 719'2 2'4 719'6s 01:20P Chart for @W7K Options for @W7K
Jul 27 713'0 723'6 710'4 716'6 2'2 717'0s 01:20P Chart for @W7N Options for @W7N
Sep 27 719'6 725'6 716'4 718'6 2'4 722'2s 01:20P Chart for @W7U Options for @W7U
Dec 27 729'4 735'6 723'4 734'6 2'4 734'0s 01:20P Chart for @W7Z Options for @W7Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 26 253.275 255.675 253.000 254.625 1.175 254.550s 01:05P Chart for @LE6M Options for @LE6M
Aug 26 247.100 248.350 246.275 247.175 0.100 247.250s 01:05P Chart for @LE6Q Options for @LE6Q
Oct 26 238.950 240.350 238.350 239.250 0.350 239.300s 01:05P Chart for @LE6V Options for @LE6V
Dec 26 238.225 239.600 237.450 238.650 0.750 238.750s 01:05P Chart for @LE6Z Options for @LE6Z
Feb 27 237.675 239.700 237.350 238.925 1.050 239.025s 01:05P Chart for @LE7G Options for @LE7G
Apr 27 236.775 238.925 236.525 238.300 1.200 238.350s 02:39P Chart for @LE7J Options for @LE7J
Jun 27 230.525 232.200 230.200 231.825 1.075 231.675s 01:05P Chart for @LE7M Options for @LE7M
Aug 27 227.425 228.600 227.425 228.525 1.150 228.375s 01:05P Chart for @LE7Q Options for @LE7Q
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
May 26 368.375 369.850 368.175 369.850 0.775 369.575s 01:05P Chart for @GF6K Options for @GF6K
Aug 26 357.500 364.125 357.225 363.850 4.800 363.650s 01:05P Chart for @GF6Q Options for @GF6Q
Sep 26 355.000 361.300 354.775 361.075 4.800 361.000s 01:05P Chart for @GF6U Options for @GF6U
Oct 26 352.125 358.050 351.575 357.750 4.550 357.650s 01:05P Chart for @GF6V Options for @GF6V
Nov 26 348.700 354.325 348.700 354.150 4.450 354.200s 01:05P Chart for @GF6X Options for @GF6X
Jan 27 342.975 348.050 342.675 347.650 4.350 347.850s 01:05P Chart for @GF7F Options for @GF7F
Mar 27 339.675 343.925 339.675 343.475 4.450 343.750s 01:05P Chart for @GF7H Options for @GF7H
Apr 27 337.500 4.450 341.750s 01:05P Chart for @GF7J Options for @GF7J
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jun 26 98.700 98.950 97.850 97.850 -0.600 97.925s 01:05P Chart for @HE6M Options for @HE6M
Jul 26 103.000 103.300 102.000 102.100 - 0.600 102.150s 01:05P Chart for @HE6N Options for @HE6N
Aug 26 103.400 103.550 101.975 102.050 - 1.125 102.100s 02:30P Chart for @HE6Q Options for @HE6Q
Oct 26 90.950 90.950 89.125 89.400 -0.750 89.400s 01:05P Chart for @HE6V Options for @HE6V
Dec 26 83.025 83.150 81.875 82.175 -0.600 82.250s 01:05P Chart for @HE6Z Options for @HE6Z
Feb 27 85.800 85.925 84.750 85.100 -0.600 85.100s 01:05P Chart for @HE7G Options for @HE7G
Apr 27 90.000 90.000 88.750 89.075 -0.525 89.075s 01:05P Chart for @HE7J Options for @HE7J
May 27 92.275 92.275 92.200 92.200 -0.250 92.200s 01:05P Chart for @HE7K Options for @HE7K
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 22858 05/19/2026   10:18 AM CST - 42
 - 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: 87oF Feels Like: 87oF
Humid: 42% Dew Pt: 61oF
Barom: 30.2 Wind Dir: WSW
Cond: N/A Wind Spd: 3 mph
Sunrise: 6:24 Sunset: 8:20
As reported at SYLVANIA, GA at 3:00 PM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Tuesday
Wednesday
Thursday
Friday
Saturday
High: 90°F
Low: 58°F
Precip: 0%		 High: 90°F
Low: 60°F
Precip: 0%		 High: 90°F
Low: 63°F
Precip: 31%		 High: 88°F
Low: 65°F
Precip: 45%		 High: 88°F
Low: 66°F
Precip: 61%
View complete Local Weather

Calendar
< May 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


"Buying the right computer and getting it to work properly is no more complicated than building a nuclear reactor from wristwatch parts in a darkened room using only your teeth."

~ Dave Barry,  American Journalist and Comedian


My Market Watch
Click Here to Customize
Commodities
@C6N 475'2 -1'6
@S6N 1210'2 -3'4
@W6N 668'0 2'6
@O6N 381'0 7'4
Stocks
MSFT 417.8700 - 5.6700
WMT 134.4250 1.0850
XOM 162.5050 2.0150
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6N)
Exchange:  CBOT
Last Trade:  475'2
Change:  -1'6
Bid:  475'0
Ask:  475'0
Today's High:  481'6
Today's Low:  472'0
Volume:  208,541
Open:  476'6
Settle:  475'2s
Prev:  477'0
Contract High: 
Contract Low: 
Updated:  May-19-2026
1:19:00PM
Delay Time:  10 Minutes

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