Quote Ticker
  • CORN (May 26) 454'6 -13'2 3/16/26   1:19 PM CST
  • CORN (Jul 26) 466'6 -12'4 3/16/26   1:19 PM CST
  • CORN (Sep 26) 467'6 -12'0 3/16/26   1:19 PM CST
  • CORN (Dec 26) 480'0 -11'4 3/16/26   1:19 PM CST
  • CORN (Mar 27) 490'2 -9'6 3/16/26   1:19 PM CST
  • CORN (May 27) 496'0 -8'6 3/16/26   1:19 PM CST
  • CORN (Jul 27) 499'0 -8'0 3/16/26   1:19 PM CST
  • CORN (Sep 27) 476'4 -7'2 3/16/26   1:15 PM CST
  • SOYBEANS (May 26) 1155'2 -70'0 3/16/26   1:19 PM CST
  • SOYBEANS (Jul 26) 1167'4 -70'0 3/16/26   1:19 PM CST
  • SOYBEANS (Aug 26) 1153'4 -66'0 3/16/26   1:19 PM CST
  • SOYBEANS (Sep 26) 1122'6 -48'0 3/16/26   1:19 PM CST
  • SOYBEANS (Nov 26) 1122'2 -40'6 3/16/26   1:19 PM CST
  • SOYBEANS (Jan 27) 1133'4 -38'4 3/16/26   1:19 PM CST
  • SOYBEANS (Mar 27) 1132'2 -34'0 3/16/26   1:19 PM CST
  • SOYBEANS (May 27) 1135'6 -32'2 3/16/26   1:19 PM CST
  • WHEAT (May 26) 597'0 -16'4 3/16/26   1:19 PM CST
  • WHEAT (Jul 26) 608'0 -16'6 3/16/26   1:19 PM CST
  • WHEAT (Sep 26) 621'2 -16'4 3/16/26   1:19 PM CST
  • WHEAT (Dec 26) 638'0 -15'4 3/16/26   1:19 PM CST
  • WHEAT (Mar 27) 651'4 -15'2 3/16/26   1:19 PM CST
  • WHEAT (May 27) 657'0 -14'6 3/16/26   1:15 PM CST
  • WHEAT (Jul 27) 644'2 -12'4 3/16/26   1:15 PM CST
  • WHEAT (Sep 27) 650'6 -11'4 3/16/26   1:15 PM CST
  • LIVE CATTLE (Apr 26) 233.200 2.350 3/16/26   1:04 PM CST
  • LIVE CATTLE (Jun 26) 231.850 2.925 3/16/26   1:04 PM CST
  • LIVE CATTLE (Aug 26) 229.725 2.850 3/16/26   1:04 PM CST
  • LIVE CATTLE (Oct 26) 228.050 2.750 3/16/26   1:04 PM CST
  • LIVE CATTLE (Dec 26) 228.225 2.575 3/16/26   1:04 PM CST
  • LIVE CATTLE (Feb 27) 228.300 2.400 3/16/26   1:04 PM CST
  • LIVE CATTLE (Apr 27) 227.700 2.250 3/16/26   1:04 PM CST
  • LIVE CATTLE (Jun 27) 220.700 2.300 3/16/26   1:03 PM CST
  • FEEDER CATTLE (Mar 26) 355.700 5.975 3/16/26   1:04 PM CST
  • FEEDER CATTLE (Apr 26) 350.050 6.750 3/16/26   1:04 PM CST
  • FEEDER CATTLE (May 26) 345.775 6.375 3/16/26   1:04 PM CST
  • FEEDER CATTLE (Aug 26) 345.550 5.825 3/16/26   1:04 PM CST
  • FEEDER CATTLE (Sep 26) 344.250 5.650 3/16/26   1:04 PM CST
  • FEEDER CATTLE (Oct 26) 342.825 5.500 3/16/26   1:01 PM CST
  • FEEDER CATTLE (Nov 26) 340.850 5.325 3/16/26   1:00 PM CST
  • FEEDER CATTLE (Jan 27) 335.275 5.775 3/16/26   1:01 PM CST
  • LEAN HOGS (Apr 26) 93.500 0.050 3/16/26   1:04 PM CST
  • LEAN HOGS (May 26) 98.325 - 0.075 3/16/26   1:00 PM CST
  • LEAN HOGS (Jun 26) 107.250 - 0.125 3/16/26   1:04 PM CST
  • LEAN HOGS (Jul 26) 109.300 0.025 3/16/26   1:04 PM CST
  • LEAN HOGS (Aug 26) 108.775 0.125 3/16/26   1:04 PM CST
  • LEAN HOGS (Oct 26) 92.175 0.125 3/16/26   1:04 PM CST
  • LEAN HOGS (Dec 26) 83.850 0.275 3/16/26   1:04 PM CST
  • LEAN HOGS (Feb 27) 86.350 0.250 3/16/26   1:04 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 26 464'6 466'0 452'0 454'6 -13'2 454'0s 02:51P Chart for @C6K Options for @C6K
Jul 26 475'4 477'0 464'0 466'6 -12'4 465'6s 02:47P Chart for @C6N Options for @C6N
Sep 26 476'2 478'2 464'4 467'6 -12'0 467'2s 02:30P Chart for @C6U Options for @C6U
Dec 26 488'4 490'2 476'6 480'0 -11'4 480'0s 02:31P Chart for @C6Z Options for @C6Z
Mar 27 497'6 499'0 486'6 490'2 -9'6 490'2s 02:40P Chart for @C7H Options for @C7H
May 27 501'4 504'0 492'4 496'0 -8'6 496'2s 01:30P Chart for @C7K Options for @C7K
Jul 27 504'2 506'4 495'4 499'0 -8'0 499'2s 01:30P Chart for @C7N Options for @C7N
Sep 27 483'6 483'6 475'4 476'4 -7'2 477'2s 01:20P Chart for @C7U Options for @C7U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 26 1214'0 1214'0 1155'2 1155'2 -70'0 1155'2s 02:53P Chart for @S6K Options for @S6K
Jul 26 1225'0 1225'6 1167'4 1167'4 -70'0 1167'4s 01:30P Chart for @S6N Options for @S6N
Aug 26 1208'6 1208'6 1150'6 1153'4 -66'0 1152'2s 02:30P Chart for @S6Q Options for @S6Q
Sep 26 1160'2 1164'2 1119'0 1122'6 -48'0 1121'6s 01:30P Chart for @S6U Options for @S6U
Nov 26 1155'2 1159'0 1118'6 1122'2 -40'6 1120'6s 02:44P Chart for @S6X Options for @S6X
Jan 27 1165'0 1168'0 1130'2 1133'4 -38'4 1131'6s 01:30P Chart for @S7F Options for @S7F
Mar 27 1156'0 1163'4 1128'6 1132'2 -34'0 1130'4s 01:30P Chart for @S7H Options for @S7H
May 27 1157'4 1164'2 1131'6 1135'6 -32'2 1133'6s 01:20P Chart for @S7K Options for @S7K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 26 609'2 613'6 594'4 597'0 -16'4 597'2s 02:37P Chart for @W6K Options for @W6K
Jul 26 620'4 624'4 606'0 608'0 -16'6 607'6s 01:30P Chart for @W6N Options for @W6N
Sep 26 633'0 636'6 619'0 621'2 -16'4 620'6s 01:30P Chart for @W6U Options for @W6U
Dec 26 649'6 652'6 636'4 638'0 -15'4 638'2s 01:30P Chart for @W6Z Options for @W6Z
Mar 27 659'2 665'6 650'2 651'4 -15'2 651'6s 01:20P Chart for @W7H Options for @W7H
May 27 664'0 667'0 657'0 657'0 -14'6 657'0s 01:20P Chart for @W7K Options for @W7K
Jul 27 658'0 658'0 644'2 644'2 -12'4 646'2s 01:20P Chart for @W7N Options for @W7N
Sep 27 661'2 663'0 650'6 650'6 -11'4 650'0s 01:20P Chart for @W7U Options for @W7U
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 26 230.900 233.950 230.825 233.200 2.350 233.250s 01:05P Chart for @LE6J Options for @LE6J
Jun 26 228.925 232.325 228.850 231.850 2.925 231.875s 01:05P Chart for @LE6M Options for @LE6M
Aug 26 226.825 230.075 226.825 229.725 2.850 229.675s 02:30P Chart for @LE6Q Options for @LE6Q
Oct 26 225.000 228.450 225.000 228.050 2.750 227.975s 01:05P Chart for @LE6V Options for @LE6V
Dec 26 225.750 228.650 225.500 228.225 2.575 228.125s 02:45P Chart for @LE6Z Options for @LE6Z
Feb 27 225.775 228.800 225.775 228.300 2.400 228.225s 01:05P Chart for @LE7G Options for @LE7G
Apr 27 226.025 228.050 226.025 227.700 2.250 227.450s 01:05P Chart for @LE7J Options for @LE7J
Jun 27 218.925 221.025 218.925 220.700 2.300 220.475s 01:05P Chart for @LE7M Options for @LE7M
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Mar 26 350.625 355.825 350.625 355.700 5.975 355.450s 01:05P Chart for @GF6H Options for @GF6H
Apr 26 344.125 350.300 344.125 350.050 6.750 349.850s 02:31P Chart for @GF6J Options for @GF6J
May 26 340.575 346.000 340.000 345.775 6.375 345.550s 01:05P Chart for @GF6K Options for @GF6K
Aug 26 341.025 345.650 340.525 345.550 5.825 345.300s 02:30P Chart for @GF6Q Options for @GF6Q
Sep 26 340.000 344.425 340.000 344.250 5.650 344.050s 01:05P Chart for @GF6U Options for @GF6U
Oct 26 339.425 343.150 339.425 342.825 5.500 342.525s 01:05P Chart for @GF6V Options for @GF6V
Nov 26 339.050 340.975 338.850 340.850 5.325 340.625s 01:05P Chart for @GF6X Options for @GF6X
Jan 27 333.625 335.275 332.725 335.275 5.775 335.050s 01:05P Chart for @GF7F Options for @GF7F
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 26 93.700 94.150 93.400 93.500 0.050 93.500s 01:05P Chart for @HE6J Options for @HE6J
May 26 98.800 99.075 98.325 98.325 - 0.075 98.325s 01:05P Chart for @HE6K Options for @HE6K
Jun 26 107.475 108.125 107.175 107.250 - 0.125 107.250s 01:05P Chart for @HE6M Options for @HE6M
Jul 26 109.325 110.200 109.250 109.300 0.025 109.325s 01:05P Chart for @HE6N Options for @HE6N
Aug 26 109.000 109.600 108.700 108.775 0.125 108.800s 01:05P Chart for @HE6Q Options for @HE6Q
Oct 26 92.650 92.875 92.075 92.175 0.125 92.175s 01:05P Chart for @HE6V Options for @HE6V
Dec 26 83.575 84.300 83.575 83.850 0.275 83.850s 01:05P Chart for @HE6Z Options for @HE6Z
Feb 27 86.400 86.550 86.125 86.350 0.250 86.325s 01:05P Chart for @HE7G Options for @HE7G
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 22261 03/16/2026   10:28 AM CST 211
 - 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: 63oF Feels Like: 63oF
Humid: 100% Dew Pt: 63oF
Barom: 29.64 Wind Dir: SW
Cond: N/A Wind Spd: 10 mph
Sunrise: 7:34 Sunset: 7:35
As reported at SYLVANIA, GA at 3:00 PM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Monday
Tuesday
Wednesday
Thursday
Friday
High: 69°F
Low: 40°F
Precip: 80%		 High: 51°F
Low: 31°F
Precip: 0%		 High: 56°F
Low: 29°F
Precip: 0%		 High: 63°F
Low: 31°F
Precip: 0%		 High: 72°F
Low: 38°F
Precip: 0%
View complete Local Weather

Calendar
< March 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


"During my eighty-seven years I have witnessed a whole succession of technological revolutions. But none of them has done away with the need for character in the individual or the ability to think."

~ Bernard Baruch,  (1870 - 1965)


My Market Watch
Click Here to Customize
Commodities
@C6K 454'6 -13'2
@S6K 1155'2 -70'0
@W6K 597'0 -16'4
@O6K 358'6 -16'0
Stocks
MSFT 399.2200 3.6700
WMT 125.6150 - 0.9050
XOM 156.7300 0.6100
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6K)
Exchange:  CBOT
Last Trade:  454'6
Change:  -13'2
Bid:  454'6
Ask:  454'6
Today's High:  466'0
Today's Low:  452'0
Volume:  256,365
Open:  464'6
Settle:  454'0s
Prev:  467'2
Contract High: 
Contract Low: 
Updated:  Mar-16-2026
1:19:00PM
Delay Time:  10 Minutes

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