Quote Ticker
  • CORN (Sep 26) 454'4 -2'4 8/13/26   1:04 AM CST
  • CORN (Dec 26) 477'4 -3'2 8/13/26   1:06 AM CST
  • CORN (Mar 27) 493'4 -3'0 8/13/26   1:06 AM CST
  • CORN (May 27) 501'4 -3'0 8/13/26   1:05 AM CST
  • CORN (Jul 27) 505'6 -3'0 8/13/26   1:01 AM CST
  • CORN (Sep 27) 488'4 -3'4 8/12/26   10:29 PM CST
  • CORN (Dec 27) 494'6 -3'2 8/13/26   1:02 AM CST
  • CORN (Mar 28) 505'6 -3'2 8/12/26   9:54 PM CST
  • SOYBEANS (Aug 26) 1165'4 0'6 8/12/26   7:01 PM CST
  • SOYBEANS (Sep 26) 1166'0 0'6 8/13/26   1:05 AM CST
  • SOYBEANS (Nov 26) 1183'0 -0'2 8/13/26   1:06 AM CST
  • SOYBEANS (Jan 27) 1199'0 0'0 8/13/26   1:07 AM CST
  • SOYBEANS (Mar 27) 1207'2 -0'2 8/13/26   1:03 AM CST
  • SOYBEANS (May 27) 1214'6 -0'4 8/13/26   1:02 AM CST
  • SOYBEANS (Jul 27) 1218'4 -1'4 8/13/26   12:42 AM CST
  • SOYBEANS (Aug 27) 1203'4 -2'0 8/13/26   12:00 AM CST
  • WHEAT (Sep 26) 652'6 0'0 8/13/26   1:06 AM CST
  • WHEAT (Dec 26) 669'6 0'0 8/13/26   1:06 AM CST
  • WHEAT (Mar 27) 686'6 0'6 8/13/26   1:00 AM CST
  • WHEAT (May 27) 693'4 0'4 8/13/26   1:07 AM CST
  • WHEAT (Jul 27) 693'4 0'6 8/13/26   1:01 AM CST
  • WHEAT (Sep 27) 701'4 0'6 8/13/26   12:51 AM CST
  • WHEAT (Dec 27) 713'4 -0'2 8/12/26   10:21 PM CST
  • WHEAT (Mar 28) 722'2 0'0 8/12/26   1:15 PM CST
  • LIVE CATTLE (Aug 26) 230.500 - 2.175 8/12/26   1:04 PM CST
  • LIVE CATTLE (Oct 26) 223.875 - 2.525 8/12/26   1:04 PM CST
  • LIVE CATTLE (Dec 26) 222.875 - 2.900 8/12/26   1:04 PM CST
  • LIVE CATTLE (Feb 27) 223.275 - 2.975 8/12/26   1:04 PM CST
  • LIVE CATTLE (Apr 27) 223.725 - 2.675 8/12/26   1:04 PM CST
  • LIVE CATTLE (Jun 27) 216.450 - 2.350 8/12/26   1:04 PM CST
  • LIVE CATTLE (Aug 27) 212.050 - 2.100 8/12/26   1:04 PM CST
  • LIVE CATTLE (Oct 27) 210.975 - 2.075 8/12/26   1:00 PM CST
  • FEEDER CATTLE (Aug 26) 346.300 - 3.825 8/12/26   1:04 PM CST
  • FEEDER CATTLE (Sep 26) 339.350 - 5.900 8/12/26   1:04 PM CST
  • FEEDER CATTLE (Oct 26) 330.400 - 6.300 8/12/26   1:04 PM CST
  • FEEDER CATTLE (Nov 26) 322.950 - 6.350 8/12/26   1:04 PM CST
  • FEEDER CATTLE (Jan 27) 315.100 - 5.600 8/12/26   1:04 PM CST
  • FEEDER CATTLE (Mar 27) 311.225 - 5.075 8/12/26   1:04 PM CST
  • FEEDER CATTLE (Apr 27) 310.800 - 4.400 8/12/26   1:00 PM CST
  • FEEDER CATTLE (May 27) 309.650 - 3.875 8/12/26   1:00 PM CST
  • LEAN HOGS (Aug 26) 95.625 -0.200 8/12/26   1:04 PM CST
  • LEAN HOGS (Oct 26) 83.550 0.225 8/12/26   1:04 PM CST
  • LEAN HOGS (Dec 26) 74.625 0.575 8/12/26   1:04 PM CST
  • LEAN HOGS (Feb 27) 77.900 0.675 8/12/26   1:04 PM CST
  • LEAN HOGS (Apr 27) 83.125 0.800 8/12/26   1:04 PM CST
  • LEAN HOGS (May 27) 86.975 0.875 8/12/26   1:00 PM CST
  • LEAN HOGS (Jun 27) 95.525 0.825 8/12/26   1:04 PM CST
  • LEAN HOGS (Jul 27) 96.550 0.950 8/12/26   1:03 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 26 456'6 457'2 453'4 454'4 -2'4 457'0 01:06A Chart for @C6U Options for @C6U
Dec 26 480'4 481'0 477'0 477'4 -3'2 480'6 01:06A Chart for @C6Z Options for @C6Z
Mar 27 495'6 496'4 492'6 493'4 -3'0 496'4 01:06A Chart for @C7H Options for @C7H
May 27 503'6 504'4 501'0 501'4 -3'0 504'4 01:06A Chart for @C7K Options for @C7K
Jul 27 507'0 508'2 505'0 505'6 -3'0 508'6 01:06A Chart for @C7N Options for @C7N
Sep 27 491'0 491'0 488'2 488'4 -3'4 492'0 01:06A Chart for @C7U Options for @C7U
Dec 27 497'6 497'6 494'2 494'6 -3'2 498'0 01:07A Chart for @C7Z Options for @C7Z
Mar 28 508'4 508'4 505'4 505'6 -3'2 509'0 01:07A Chart for @C8H Options for @C8H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Aug 26 1165'6 1167'0 1165'4 1165'4 0'6 1164'6 01:06A Chart for @S6Q Options for @S6Q
Sep 26 1165'0 1170'4 1162'6 1166'0 0'6 1165'2 01:07A Chart for @S6U Options for @S6U
Nov 26 1183'0 1188'0 1180'2 1183'0 -0'2 1183'2 01:06A Chart for @S6X Options for @S6X
Jan 27 1199'0 1203'2 1196'0 1199'0 0'0 1199'0 01:07A Chart for @S7F Options for @S7F
Mar 27 1207'6 1211'4 1204'6 1207'2 -0'2 1207'4 01:07A Chart for @S7H Options for @S7H
May 27 1214'4 1218'6 1212'2 1214'6 -0'4 1215'2 01:07A Chart for @S7K Options for @S7K
Jul 27 1219'0 1223'0 1216'4 1218'4 -1'4 1220'0 01:07A Chart for @S7N Options for @S7N
Aug 27 1205'0 1208'4 1201'6 1203'4 -2'0 1205'4 01:07A Chart for @S7Q Options for @S7Q
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 26 653'2 655'4 649'4 652'6 0'0 652'6 01:07A Chart for @W6U Options for @W6U
Dec 26 670'0 672'2 666'6 669'6 0'0 669'6 01:07A Chart for @W6Z Options for @W6Z
Mar 27 685'4 688'2 683'2 686'6 0'6 686'0 01:07A Chart for @W7H Options for @W7H
May 27 693'0 695'2 690'6 693'4 0'4 693'0 01:07A Chart for @W7K Options for @W7K
Jul 27 692'4 694'6 690'6 693'4 0'6 692'6 01:07A Chart for @W7N Options for @W7N
Sep 27 701'0 701'6 700'2 701'4 0'6 700'6 01:07A Chart for @W7U Options for @W7U
Dec 27 713'4 714'0 713'4 713'4 -0'2 713'6 01:07A Chart for @W7Z Options for @W7Z
Mar 28 722'2 0'0 722'4 01:07A Chart for @W8H Options for @W8H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 26 232.750 232.750 230.000 230.500 - 2.175 230.575s 08/12 Chart for @LE6Q Options for @LE6Q
Oct 26 226.225 226.400 223.000 223.875 - 2.525 223.800s 08/12 Chart for @LE6V Options for @LE6V
Dec 26 225.550 225.700 222.225 222.875 - 2.900 222.800s 08/12 Chart for @LE6Z Options for @LE6Z
Feb 27 226.025 226.025 222.525 223.275 - 2.975 223.150s 08/12 Chart for @LE7G Options for @LE7G
Apr 27 226.225 226.300 222.900 223.725 - 2.675 223.625s 08/12 Chart for @LE7J Options for @LE7J
Jun 27 218.500 218.600 215.400 216.450 - 2.350 216.400s 08/12 Chart for @LE7M Options for @LE7M
Aug 27 213.775 213.775 211.250 212.050 - 2.100 212.050s 08/12 Chart for @LE7Q Options for @LE7Q
Oct 27 212.800 212.800 210.275 210.975 - 2.075 210.975s 08/12 Chart for @LE7V Options for @LE7V
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 26 350.250 350.525 345.725 346.300 - 3.825 346.350s 08/12 Chart for @GF6Q Options for @GF6Q
Sep 26 345.500 345.500 338.600 339.350 - 5.900 339.350s 08/12 Chart for @GF6U Options for @GF6U
Oct 26 336.600 336.600 329.575 330.400 - 6.300 330.400s 08/12 Chart for @GF6V Options for @GF6V
Nov 26 328.425 328.950 322.250 322.950 - 6.350 322.875s 08/12 Chart for @GF6X Options for @GF6X
Jan 27 320.000 320.000 314.225 315.100 - 5.600 315.000s 08/12 Chart for @GF7F Options for @GF7F
Mar 27 315.475 315.475 310.425 311.225 - 5.075 311.150s 08/12 Chart for @GF7H Options for @GF7H
Apr 27 314.075 314.075 310.325 310.800 - 4.400 310.950s 08/12 Chart for @GF7J Options for @GF7J
May 27 312.225 312.350 309.275 309.650 - 3.875 309.750s 08/12 Chart for @GF7K Options for @GF7K
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Aug 26 95.525 95.800 95.450 95.625 -0.200 95.675s 08/12 Chart for @HE6Q Options for @HE6Q
Oct 26 83.050 84.300 82.950 83.550 0.225 83.550s 08/12 Chart for @HE6V Options for @HE6V
Dec 26 73.975 75.275 73.875 74.625 0.575 74.700s 08/12 Chart for @HE6Z Options for @HE6Z
Feb 27 77.275 78.350 77.100 77.900 0.675 77.950s 08/12 Chart for @HE7G Options for @HE7G
Apr 27 82.400 83.350 82.275 83.125 0.800 83.150s 08/12 Chart for @HE7J Options for @HE7J
May 27 86.475 87.000 86.475 86.975 0.875 86.950s 08/12 Chart for @HE7K Options for @HE7K
Jun 27 94.775 95.700 94.575 95.525 0.825 95.500s 08/12 Chart for @HE7M Options for @HE7M
Jul 27 95.650 96.675 95.650 96.550 0.950 96.600s 08/12 Chart for @HE7N Options for @HE7N
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 24758 08/12/2026   11:10 AM CST 73
 - 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: 75oF Feels Like: 77oF
Humid: 100% Dew Pt: 75oF
Barom: 29.98 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 6:48 Sunset: 8:13
As reported at SYLVANIA, GA at 1:00 AM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Thursday
Friday
Saturday
Sunday
Monday
High: 97°F
Low: 72°F
Precip: 24%		 High: 97°F
Low: 74°F
Precip: 41%		 High: 97°F
Low: 75°F
Precip: 49%		 High: 94°F
Low: 73°F
Precip: 40%		 High: 97°F
Low: 73°F
Precip: 40%
View complete Local Weather

Calendar
< August 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


"We all live everyday in virtual environments defined by our ideas."

~ Michael Crichton,  American Author, form his book 'Disclosure'


My Market Watch
Click Here to Customize
Commodities
@C6U 454'4 -2'4
@S6Q 1165'4 0'6
@W6U 652'6 0'0
@O6U 322'6 -0'4
Stocks
MSFT 492.4300 -11.3800
WMT 116.0100 2.7500
XOM 159.7500 - 0.0500
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:  CBOT
Last Trade:  454'4
Change:  -2'4
Bid:  454'0
Ask:  454'2
Today's High:  457'2
Today's Low:  453'4
Volume:  261,383
Open:  456'6
Settle:  457'0
Prev:  457'0
Contract High: 
Contract Low: 
Updated:  Aug-13-2026
1:04:00AM
Delay Time:  10 Minutes

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