Quote Ticker
  • CORN (Sep 26) 451'0 2'0 7/30/26   3:25 AM CST
  • CORN (Dec 26) 474'0 2'2 7/30/26   3:25 AM CST
  • CORN (Mar 27) 489'2 2'0 7/30/26   3:24 AM CST
  • CORN (May 27) 497'2 1'4 7/30/26   3:14 AM CST
  • CORN (Jul 27) 502'0 1'6 7/30/26   3:25 AM CST
  • CORN (Sep 27) 482'6 0'2 7/30/26   2:10 AM CST
  • CORN (Dec 27) 488'0 1'0 7/30/26   3:17 AM CST
  • CORN (Mar 28) 498'4 0'2 7/30/26   2:10 AM CST
  • SOYBEANS (Aug 26) 1178'0 0'0 7/30/26   3:19 AM CST
  • SOYBEANS (Sep 26) 1176'6 0'6 7/30/26   3:23 AM CST
  • SOYBEANS (Nov 26) 1193'4 0'6 7/30/26   3:25 AM CST
  • SOYBEANS (Jan 27) 1207'6 0'2 7/30/26   3:23 AM CST
  • SOYBEANS (Mar 27) 1210'6 -0'6 7/30/26   3:17 AM CST
  • SOYBEANS (May 27) 1216'0 -1'4 7/30/26   3:17 AM CST
  • SOYBEANS (Jul 27) 1220'0 -1'4 7/30/26   3:17 AM CST
  • SOYBEANS (Aug 27) 1204'4 -0'6 7/30/26   3:21 AM CST
  • WHEAT (Sep 26) 683'6 23'0 7/30/26   3:25 AM CST
  • WHEAT (Dec 26) 700'0 22'2 7/30/26   3:25 AM CST
  • WHEAT (Mar 27) 715'2 22'2 7/30/26   3:23 AM CST
  • WHEAT (May 27) 720'6 21'0 7/30/26   3:21 AM CST
  • WHEAT (Jul 27) 713'2 18'0 7/30/26   3:21 AM CST
  • WHEAT (Sep 27) 716'2 16'2 7/30/26   3:20 AM CST
  • WHEAT (Dec 27) 724'4 14'4 7/30/26   2:38 AM CST
  • WHEAT (Mar 28) 715'2 0'0 7/29/26   1:15 PM CST
  • LIVE CATTLE (Aug 26) 228.325 0.425 7/29/26   1:04 PM CST
  • LIVE CATTLE (Oct 26) 224.125 1.800 7/29/26   1:04 PM CST
  • LIVE CATTLE (Dec 26) 223.275 2.025 7/29/26   1:04 PM CST
  • LIVE CATTLE (Feb 27) 223.600 2.075 7/29/26   1:04 PM CST
  • LIVE CATTLE (Apr 27) 223.625 1.975 7/29/26   1:04 PM CST
  • LIVE CATTLE (Jun 27) 216.250 1.725 7/29/26   1:04 PM CST
  • LIVE CATTLE (Aug 27) 211.850 1.400 7/29/26   1:04 PM CST
  • LIVE CATTLE (Oct 27) 211.600 1.550 7/29/26   1:00 PM CST
  • FEEDER CATTLE (Aug 26) 344.700 1.200 7/29/26   1:04 PM CST
  • FEEDER CATTLE (Sep 26) 339.050 1.425 7/29/26   1:04 PM CST
  • FEEDER CATTLE (Oct 26) 330.600 2.800 7/29/26   1:04 PM CST
  • FEEDER CATTLE (Nov 26) 323.850 3.025 7/29/26   1:04 PM CST
  • FEEDER CATTLE (Jan 27) 316.625 3.225 7/29/26   1:04 PM CST
  • FEEDER CATTLE (Mar 27) 312.500 3.250 7/29/26   1:04 PM CST
  • FEEDER CATTLE (Apr 27) 311.200 2.875 7/29/26   1:01 PM CST
  • FEEDER CATTLE (May 27) 310.375 2.550 7/29/26   1:04 PM CST
  • LEAN HOGS (Aug 26) 100.700 - 2.425 7/29/26   1:04 PM CST
  • LEAN HOGS (Oct 26) 85.575 -2.575 7/29/26   1:04 PM CST
  • LEAN HOGS (Dec 26) 77.075 -2.475 7/29/26   1:04 PM CST
  • LEAN HOGS (Feb 27) 80.525 -2.175 7/29/26   1:04 PM CST
  • LEAN HOGS (Apr 27) 85.025 -1.875 7/29/26   1:04 PM CST
  • LEAN HOGS (May 27) 88.800 -1.525 7/29/26   1:00 PM CST
  • LEAN HOGS (Jun 27) 96.700 -1.600 7/29/26   1:04 PM CST
  • LEAN HOGS (Jul 27) 97.275 -1.500 7/29/26   1:03 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 26 448'2 451'6 445'4 451'0 2'0 449'0 03:25A Chart for @C6U Options for @C6U
Dec 26 471'0 474'4 468'4 474'0 2'2 471'6 03:25A Chart for @C6Z Options for @C6Z
Mar 27 486'4 489'6 483'6 489'2 2'0 487'2 03:25A Chart for @C7H Options for @C7H
May 27 495'0 498'0 492'4 497'2 1'4 495'6 03:25A Chart for @C7K Options for @C7K
Jul 27 499'4 502'2 497'0 502'0 1'6 500'2 03:25A Chart for @C7N Options for @C7N
Sep 27 482'4 482'6 480'2 482'6 0'2 482'4 03:25A Chart for @C7U Options for @C7U
Dec 27 485'6 488'6 484'6 488'0 1'0 487'0 03:25A Chart for @C7Z Options for @C7Z
Mar 28 498'0 498'4 495'6 498'4 0'2 498'2 03:25A Chart for @C8H Options for @C8H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Aug 26 1178'0 1179'6 1169'0 1178'0 0'0 1178'0 03:25A Chart for @S6Q Options for @S6Q
Sep 26 1176'0 1178'4 1168'0 1176'6 0'6 1176'0 03:25A Chart for @S6U Options for @S6U
Nov 26 1192'4 1195'2 1184'2 1193'4 0'6 1192'6 03:25A Chart for @S6X Options for @S6X
Jan 27 1207'2 1209'0 1199'0 1207'6 0'2 1207'4 03:25A Chart for @S7F Options for @S7F
Mar 27 1211'4 1212'6 1203'4 1210'6 -0'6 1211'4 03:25A Chart for @S7H Options for @S7H
May 27 1217'6 1218'2 1209'4 1216'0 -1'4 1217'4 03:25A Chart for @S7K Options for @S7K
Jul 27 1222'0 1222'2 1213'4 1220'0 -1'4 1221'4 03:25A Chart for @S7N Options for @S7N
Aug 27 1204'2 1205'4 1198'6 1204'4 -0'6 1205'2 03:25A Chart for @S7Q Options for @S7Q
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 26 660'0 686'0 658'2 683'6 23'0 660'6 03:25A Chart for @W6U Options for @W6U
Dec 26 678'4 702'4 675'0 700'0 22'2 677'6 03:25A Chart for @W6Z Options for @W6Z
Mar 27 693'4 717'2 690'4 715'2 22'2 693'0 03:25A Chart for @W7H Options for @W7H
May 27 699'6 722'6 696'4 720'6 21'0 699'6 03:25A Chart for @W7K Options for @W7K
Jul 27 695'0 713'4 690'6 713'2 18'0 695'2 03:25A Chart for @W7N Options for @W7N
Sep 27 696'6 716'4 695'0 716'2 16'2 700'0 03:25A Chart for @W7U Options for @W7U
Dec 27 705'4 724'4 705'0 724'4 14'4 710'0 03:25A Chart for @W7Z Options for @W7Z
Mar 28 715'2 0'0 715'6 03:25A Chart for @W8H Options for @W8H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 26 227.875 230.150 227.325 228.325 0.425 227.900s 07/29 Chart for @LE6Q Options for @LE6Q
Oct 26 222.850 225.550 222.525 224.125 1.800 223.975s 07/29 Chart for @LE6V Options for @LE6V
Dec 26 221.750 224.825 221.675 223.275 2.025 223.325s 07/29 Chart for @LE6Z Options for @LE6Z
Feb 27 221.625 224.900 221.625 223.600 2.075 223.600s 07/29 Chart for @LE7G Options for @LE7G
Apr 27 222.150 224.875 222.100 223.625 1.975 223.775s 07/29 Chart for @LE7J Options for @LE7J
Jun 27 215.075 217.425 214.900 216.250 1.725 216.400s 07/29 Chart for @LE7M Options for @LE7M
Aug 27 211.000 213.050 210.600 211.850 1.400 212.025s 07/29 Chart for @LE7Q Options for @LE7Q
Oct 27 210.025 211.600 209.050 211.600 1.550 210.600s 07/29 Chart for @LE7V Options for @LE7V
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 26 343.575 346.500 343.200 344.700 1.200 344.275s 07/29 Chart for @GF6Q Options for @GF6Q
Sep 26 337.650 340.900 337.350 339.050 1.425 338.650s 07/29 Chart for @GF6U Options for @GF6U
Oct 26 327.400 331.800 327.400 330.600 2.800 329.625s 07/29 Chart for @GF6V Options for @GF6V
Nov 26 321.075 324.950 320.500 323.850 3.025 322.825s 07/29 Chart for @GF6X Options for @GF6X
Jan 27 313.825 317.575 312.925 316.625 3.225 315.650s 07/29 Chart for @GF7F Options for @GF7F
Mar 27 311.500 313.250 308.850 312.500 3.250 311.650s 07/29 Chart for @GF7H Options for @GF7H
Apr 27 311.575 312.200 308.950 311.200 2.875 310.850s 07/29 Chart for @GF7J Options for @GF7J
May 27 309.525 311.500 307.925 310.375 2.550 309.475s 07/29 Chart for @GF7K Options for @GF7K
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Aug 26 102.800 103.000 100.575 100.700 - 2.425 100.675s 07/29 Chart for @HE6Q Options for @HE6Q
Oct 26 87.900 88.425 85.500 85.575 -2.575 85.700s 07/29 Chart for @HE6V Options for @HE6V
Dec 26 79.400 79.550 76.900 77.075 -2.475 77.200s 07/29 Chart for @HE6Z Options for @HE6Z
Feb 27 82.400 82.550 80.225 80.525 -2.175 80.625s 07/29 Chart for @HE7G Options for @HE7G
Apr 27 86.700 86.825 84.750 85.025 -1.875 85.200s 07/29 Chart for @HE7J Options for @HE7J
May 27 89.700 89.700 88.500 88.800 -1.525 88.775s 07/29 Chart for @HE7K Options for @HE7K
Jun 27 98.150 98.225 96.450 96.700 -1.600 96.850s 07/29 Chart for @HE7M Options for @HE7M
Jul 27 98.450 98.600 97.025 97.275 -1.500 97.375s 07/29 Chart for @HE7N Options for @HE7N
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 23944 07/29/2026   11:10 AM CST - 285
 - 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: 72oF Feels Like: 74oF
Humid: 100% Dew Pt: 72oF
Barom: 29.85 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 6:39 Sunset: 8:26
As reported at SYLVANIA, GA at 4:00 AM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Thursday
Friday
Saturday
Sunday
Monday
High: 95°F
Low: 71°F
Precip: 0%		 High: 93°F
Low: 71°F
Precip: 40%		 High: 93°F
Low: 73°F
Precip: 71%		 High: 86°F
Low: 70°F
Precip: 64%		 High: 84°F
Low: 69°F
Precip: 72%
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


"Coming together is the beginning.
Keeping together is progress.
Working together is success."

~ Henry Ford


My Market Watch
Click Here to Customize
Commodities
@C6U 451'0 2'0
@S6Q 1178'0 0'0
@W6U 683'6 23'0
@O6U 312'4 -0'2
Stocks
MSFT 390.5400 - 2.8100
WMT 114.2200 1.1200
XOM 156.7500 3.7100
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:  CBOT
Last Trade:  451'0
Change:  2'0
Bid:  451'0
Ask:  451'2
Today's High:  451'6
Today's Low:  445'4
Volume:  130,719
Open:  448'2
Settle:  449'0
Prev:  449'0
Contract High: 
Contract Low: 
Updated:  Jul-30-2026
3:25:00AM
Delay Time:  10 Minutes

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