Quote Ticker
  • CORN (Jul 26) 426'0 -5'4 6/4/26   3:26 AM CST
  • CORN (Sep 26) 434'4 -5'6 6/4/26   3:26 AM CST
  • CORN (Dec 26) 454'0 -5'6 6/4/26   3:26 AM CST
  • CORN (Mar 27) 468'6 -6'0 6/4/26   3:26 AM CST
  • CORN (May 27) 477'4 -6'0 6/4/26   3:26 AM CST
  • CORN (Jul 27) 483'0 -6'2 6/4/26   3:24 AM CST
  • CORN (Sep 27) 474'6 -5'4 6/4/26   3:24 AM CST
  • CORN (Dec 27) 482'2 -5'2 6/4/26   3:04 AM CST
  • SOYBEANS (Jul 26) 1148'0 -6'0 6/4/26   3:26 AM CST
  • SOYBEANS (Aug 26) 1152'0 -6'2 6/4/26   3:24 AM CST
  • SOYBEANS (Sep 26) 1149'0 -5'2 6/4/26   3:24 AM CST
  • SOYBEANS (Nov 26) 1162'4 -4'6 6/4/26   3:26 AM CST
  • SOYBEANS (Jan 27) 1177'2 -4'4 6/4/26   3:22 AM CST
  • SOYBEANS (Mar 27) 1182'4 -4'0 6/4/26   3:13 AM CST
  • SOYBEANS (May 27) 1188'6 -3'6 6/4/26   3:13 AM CST
  • SOYBEANS (Jul 27) 1195'6 -3'4 6/4/26   3:13 AM CST
  • WHEAT (Jul 26) 585'2 -2'0 6/4/26   3:26 AM CST
  • WHEAT (Sep 26) 598'6 -2'0 6/4/26   3:26 AM CST
  • WHEAT (Dec 26) 618'6 -1'6 6/4/26   3:24 AM CST
  • WHEAT (Mar 27) 636'2 -1'6 6/4/26   3:24 AM CST
  • WHEAT (May 27) 647'4 -2'0 6/4/26   3:06 AM CST
  • WHEAT (Jul 27) 655'6 -1'6 6/4/26   2:50 AM CST
  • WHEAT (Sep 27) 664'4 -4'4 6/4/26   1:38 AM CST
  • WHEAT (Dec 27) 681'4 -2'6 6/4/26   1:42 AM CST
  • LIVE CATTLE (Jun 26) 246.750 - 1.050 6/3/26   1:04 PM CST
  • LIVE CATTLE (Aug 26) 237.850 - 1.800 6/3/26   1:04 PM CST
  • LIVE CATTLE (Oct 26) 229.175 - 1.875 6/3/26   1:04 PM CST
  • LIVE CATTLE (Dec 26) 228.175 - 2.100 6/3/26   1:04 PM CST
  • LIVE CATTLE (Feb 27) 228.775 - 2.075 6/3/26   1:04 PM CST
  • LIVE CATTLE (Apr 27) 228.325 - 2.150 6/3/26   1:04 PM CST
  • LIVE CATTLE (Jun 27) 222.125 - 2.275 6/3/26   1:04 PM CST
  • LIVE CATTLE (Aug 27) 220.100 - 2.100 6/3/26   1:00 PM CST
  • FEEDER CATTLE (Aug 26) 342.575 - 5.800 6/3/26   1:04 PM CST
  • FEEDER CATTLE (Sep 26) 339.125 - 5.800 6/3/26   1:04 PM CST
  • FEEDER CATTLE (Oct 26) 335.600 - 5.850 6/3/26   1:04 PM CST
  • FEEDER CATTLE (Nov 26) 332.300 - 5.750 6/3/26   1:03 PM CST
  • FEEDER CATTLE (Jan 27) 327.100 - 5.425 6/3/26   1:00 PM CST
  • FEEDER CATTLE (Mar 27) 324.075 - 4.950 6/3/26   1:04 PM CST
  • FEEDER CATTLE (Apr 27) 323.250 - 4.725 6/3/26   1:04 PM CST
  • FEEDER CATTLE (May 27) 326.250 - 4.650 6/3/26   1:00 PM CST
  • LEAN HOGS (Jun 26) 96.200 0.350 6/3/26   1:04 PM CST
  • LEAN HOGS (Jul 26) 101.925 0.350 6/3/26   1:04 PM CST
  • LEAN HOGS (Aug 26) 99.550 0.600 6/3/26   1:04 PM CST
  • LEAN HOGS (Oct 26) 85.875 1.000 6/3/26   1:04 PM CST
  • LEAN HOGS (Dec 26) 78.750 1.075 6/3/26   1:04 PM CST
  • LEAN HOGS (Feb 27) 81.825 1.050 6/3/26   1:04 PM CST
  • LEAN HOGS (Apr 27) 85.900 1.125 6/3/26   1:04 PM CST
  • LEAN HOGS (May 27) 88.175 1.150 6/3/26   1:00 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 26 431'0 431'4 425'2 426'0 -5'4 431'4 03:27A Chart for @C6N Options for @C6N
Sep 26 439'6 440'0 434'0 434'4 -5'6 440'2 03:26A Chart for @C6U Options for @C6U
Dec 26 459'0 459'4 453'4 454'0 -5'6 459'6 03:27A Chart for @C6Z Options for @C6Z
Mar 27 474'2 474'2 468'4 468'6 -6'0 474'6 03:26A Chart for @C7H Options for @C7H
May 27 483'0 483'0 477'0 477'4 -6'0 483'4 03:26A Chart for @C7K Options for @C7K
Jul 27 488'6 488'6 482'4 483'0 -6'2 489'2 03:26A Chart for @C7N Options for @C7N
Sep 27 480'0 480'0 474'6 474'6 -5'4 480'2 03:26A Chart for @C7U Options for @C7U
Dec 27 486'2 487'0 482'2 482'2 -5'2 487'4 03:26A Chart for @C7Z Options for @C7Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 26 1153'2 1155'2 1148'0 1148'0 -6'0 1154'0 03:27A Chart for @S6N Options for @S6N
Aug 26 1157'0 1159'2 1152'0 1152'0 -6'2 1158'2 03:26A Chart for @S6Q Options for @S6Q
Sep 26 1154'0 1154'4 1149'0 1149'0 -5'2 1154'2 03:26A Chart for @S6U Options for @S6U
Nov 26 1165'2 1167'6 1162'2 1162'4 -4'6 1167'2 03:27A Chart for @S6X Options for @S6X
Jan 27 1181'0 1182'0 1177'0 1177'2 -4'4 1181'6 03:26A Chart for @S7F Options for @S7F
Mar 27 1185'0 1186'6 1182'4 1182'4 -4'0 1186'4 03:26A Chart for @S7H Options for @S7H
May 27 1191'2 1192'4 1188'6 1188'6 -3'6 1192'4 03:26A Chart for @S7K Options for @S7K
Jul 27 1196'6 1199'2 1195'6 1195'6 -3'4 1199'2 03:26A Chart for @S7N Options for @S7N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 26 587'0 588'2 581'2 585'2 -2'0 587'2 03:26A Chart for @W6N Options for @W6N
Sep 26 600'2 601'6 595'0 598'6 -2'0 600'6 03:26A Chart for @W6U Options for @W6U
Dec 26 620'0 621'2 615'0 618'6 -1'6 620'4 03:26A Chart for @W6Z Options for @W6Z
Mar 27 637'2 637'4 632'0 636'2 -1'6 638'0 03:26A Chart for @W7H Options for @W7H
May 27 648'4 649'0 644'0 647'4 -2'0 649'4 03:26A Chart for @W7K Options for @W7K
Jul 27 657'2 657'4 652'0 655'6 -1'6 657'4 03:26A Chart for @W7N Options for @W7N
Sep 27 668'2 668'2 664'4 664'4 -4'4 669'0 03:26A Chart for @W7U Options for @W7U
Dec 27 681'6 681'6 681'4 681'4 -2'6 684'2 03:26A Chart for @W7Z Options for @W7Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 26 246.600 247.900 244.500 246.750 - 1.050 246.625s 06/03 Chart for @LE6M Options for @LE6M
Aug 26 238.450 240.225 235.375 237.850 - 1.800 237.850s 06/03 Chart for @LE6Q Options for @LE6Q
Oct 26 229.775 231.200 225.875 229.175 - 1.875 229.000s 06/03 Chart for @LE6V Options for @LE6V
Dec 26 229.125 230.050 224.950 228.175 - 2.100 227.975s 06/03 Chart for @LE6Z Options for @LE6Z
Feb 27 229.250 230.400 225.900 228.775 - 2.075 228.525s 06/03 Chart for @LE7G Options for @LE7G
Apr 27 229.175 229.900 225.650 228.325 - 2.150 228.175s 06/03 Chart for @LE7J Options for @LE7J
Jun 27 222.725 223.675 219.850 222.125 - 2.275 221.975s 06/03 Chart for @LE7M Options for @LE7M
Aug 27 220.500 220.825 217.700 220.100 - 2.100 219.425s 06/03 Chart for @LE7Q Options for @LE7Q
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 26 345.750 348.300 340.800 342.575 - 5.800 342.625s 06/03 Chart for @GF6Q Options for @GF6Q
Sep 26 342.550 344.675 337.350 339.125 - 5.800 339.325s 06/03 Chart for @GF6U Options for @GF6U
Oct 26 339.575 341.050 334.075 335.600 - 5.850 335.900s 06/03 Chart for @GF6V Options for @GF6V
Nov 26 335.650 337.450 330.300 332.300 - 5.750 332.550s 06/03 Chart for @GF6X Options for @GF6X
Jan 27 330.550 331.500 324.750 327.100 - 5.425 327.000s 06/03 Chart for @GF7F Options for @GF7F
Mar 27 322.950 328.175 321.975 324.075 - 4.950 324.225s 06/03 Chart for @GF7H Options for @GF7H
Apr 27 325.525 327.100 321.100 323.250 - 4.725 323.375s 06/03 Chart for @GF7J Options for @GF7J
May 27 326.250 - 4.650 321.700s 06/03 Chart for @GF7K Options for @GF7K
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jun 26 95.750 96.350 95.100 96.200 0.350 96.050s 06/03 Chart for @HE6M Options for @HE6M
Jul 26 101.675 102.275 100.725 101.925 0.350 102.000s 06/03 Chart for @HE6N Options for @HE6N
Aug 26 99.225 100.000 98.325 99.550 0.600 99.575s 06/03 Chart for @HE6Q Options for @HE6Q
Oct 26 85.025 86.075 84.300 85.875 1.000 86.025s 06/03 Chart for @HE6V Options for @HE6V
Dec 26 77.950 78.925 77.150 78.750 1.075 78.875s 06/03 Chart for @HE6Z Options for @HE6Z
Feb 27 80.900 82.025 80.325 81.825 1.050 81.975s 06/03 Chart for @HE7G Options for @HE7G
Apr 27 84.900 86.100 84.400 85.900 1.125 86.025s 06/03 Chart for @HE7J Options for @HE7J
May 27 88.475 88.475 88.175 88.175 1.150 88.875s 06/03 Chart for @HE7K Options for @HE7K
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 23276 06/03/2026   11:10 AM CST - 204
 - 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: 53oF Feels Like: 53oF
Humid: 100% Dew Pt: 53oF
Barom: 30.2 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 6:18 Sunset: 8:30
As reported at SYLVANIA, GA at 4:00 AM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Thursday
Friday
Saturday
Sunday
Monday
High: 84°F
Low: 53°F
Precip: 0%		 High: 87°F
Low: 57°F
Precip: 0%		 High: 88°F
Low: 60°F
Precip: 0%		 High: 88°F
Low: 63°F
Precip: 0%		 High: 88°F
Low: 66°F
Precip: 56%
View complete Local Weather

Calendar
< June 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        
 

Quote of the Day


"Never interrupt your enemy when he is making a mistake."

~ Napoleon Bonaparte,  (1769–1821) French General and Emperor


My Market Watch
Click Here to Customize
Commodities
@C6N 426'0 -5'4
@S6N 1148'0 -6'0
@W6N 585'2 -2'0
@O6N 326'2 -0'2
Stocks
MSFT 427.3400 -13.9700
WMT 116.8900 3.8300
XOM 152.5300 2.9700
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6N)
Exchange:  CBOT
Last Trade:  425'4
Change:  -6'0
Bid:  425'4
Ask:  425'6
Today's High:  431'4
Today's Low:  425'2
Volume:  246,223
Open:  431'0
Settle:  431'4
Prev:  431'4
Contract High: 
Contract Low: 
Updated:  Jun-04-2026
3:25:00AM
Delay Time:  10 Minutes

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