Quote Ticker
  • CORN (Sep 26) 478'2 5'2 8/20/26   11:36 AM CST
  • CORN (Dec 26) 503'4 5'4 8/20/26   11:36 AM CST
  • CORN (Mar 27) 518'2 4'4 8/20/26   11:36 AM CST
  • CORN (May 27) 524'4 3'6 8/20/26   11:35 AM CST
  • CORN (Jul 27) 526'6 3'6 8/20/26   11:36 AM CST
  • CORN (Sep 27) 504'4 2'2 8/20/26   11:34 AM CST
  • CORN (Dec 27) 507'2 0'6 8/20/26   11:35 AM CST
  • CORN (Mar 28) 518'6 1'4 8/20/26   11:24 AM CST
  • SOYBEANS (Sep 26) 1222'2 0'0 8/20/26   11:35 AM CST
  • SOYBEANS (Nov 26) 1238'6 1'4 8/20/26   11:36 AM CST
  • SOYBEANS (Jan 27) 1253'4 2'2 8/20/26   11:36 AM CST
  • SOYBEANS (Mar 27) 1259'0 3'4 8/20/26   11:36 AM CST
  • SOYBEANS (May 27) 1263'0 3'4 8/20/26   11:35 AM CST
  • SOYBEANS (Jul 27) 1265'6 3'0 8/20/26   11:34 AM CST
  • SOYBEANS (Aug 27) 1247'0 2'2 8/20/26   11:34 AM CST
  • SOYBEANS (Sep 27) 1205'4 0'4 8/20/26   11:33 AM CST
  • WHEAT (Sep 26) 680'6 0'4 8/20/26   11:36 AM CST
  • WHEAT (Dec 26) 698'4 1'0 8/20/26   11:36 AM CST
  • WHEAT (Mar 27) 716'0 1'2 8/20/26   11:36 AM CST
  • WHEAT (May 27) 724'2 1'6 8/20/26   11:36 AM CST
  • WHEAT (Jul 27) 721'4 0'0 8/20/26   11:35 AM CST
  • WHEAT (Sep 27) 727'6 -0'2 8/20/26   11:36 AM CST
  • WHEAT (Dec 27) 738'4 -1'2 8/20/26   11:36 AM CST
  • WHEAT (Mar 28) 751'4 4'4 8/20/26   9:03 AM CST
  • LIVE CATTLE (Aug 26) 224.425 1.000 8/20/26   11:34 AM CST
  • LIVE CATTLE (Oct 26) 219.000 1.775 8/20/26   11:36 AM CST
  • LIVE CATTLE (Dec 26) 219.350 2.200 8/20/26   11:36 AM CST
  • LIVE CATTLE (Feb 27) 219.825 2.025 8/20/26   11:35 AM CST
  • LIVE CATTLE (Apr 27) 220.275 1.800 8/20/26   11:36 AM CST
  • LIVE CATTLE (Jun 27) 213.400 1.700 8/20/26   11:36 AM CST
  • LIVE CATTLE (Aug 27) 209.425 1.700 8/20/26   11:30 AM CST
  • LIVE CATTLE (Oct 27) 207.875 1.350 8/20/26   11:28 AM CST
  • FEEDER CATTLE (Aug 26) 337.225 0.375 8/20/26   11:36 AM CST
  • FEEDER CATTLE (Sep 26) 330.175 1.050 8/20/26   11:36 AM CST
  • FEEDER CATTLE (Oct 26) 323.975 1.925 8/20/26   11:36 AM CST
  • FEEDER CATTLE (Nov 26) 316.125 2.050 8/20/26   11:36 AM CST
  • FEEDER CATTLE (Jan 27) 307.525 2.100 8/20/26   11:36 AM CST
  • FEEDER CATTLE (Mar 27) 303.775 2.425 8/20/26   11:35 AM CST
  • FEEDER CATTLE (Apr 27) 303.900 2.800 8/20/26   11:33 AM CST
  • FEEDER CATTLE (May 27) 303.200 2.975 8/20/26   11:33 AM CST
  • LEAN HOGS (Oct 26) 80.375 -1.125 8/20/26   11:36 AM CST
  • LEAN HOGS (Dec 26) 70.925 -0.500 8/20/26   11:36 AM CST
  • LEAN HOGS (Feb 27) 74.075 -0.175 8/20/26   11:36 AM CST
  • LEAN HOGS (Apr 27) 79.675 0.050 8/20/26   11:36 AM CST
  • LEAN HOGS (May 27) 84.150 0.225 8/20/26   10:56 AM CST
  • LEAN HOGS (Jun 27) 92.625 0.125 8/20/26   11:32 AM CST
  • LEAN HOGS (Jul 27) 94.300 0.275 8/20/26   11:35 AM CST
  • LEAN HOGS (Aug 27) 94.000 0.425 8/20/26   11:26 AM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 26 472'6 481'2 472'2 478'2 5'2 473'0 11:36A Chart for @C6U Options for @C6U
Dec 26 498'0 506'2 497'2 503'4 5'4 498'0 11:36A Chart for @C6Z Options for @C6Z
Mar 27 513'4 520'6 512'6 518'2 4'4 513'6 11:36A Chart for @C7H Options for @C7H
May 27 520'0 527'0 519'4 524'4 3'6 520'6 11:36A Chart for @C7K Options for @C7K
Jul 27 522'4 529'0 522'2 526'6 3'6 523'0 11:36A Chart for @C7N Options for @C7N
Sep 27 503'2 506'4 502'4 504'4 2'2 502'2 11:36A Chart for @C7U Options for @C7U
Dec 27 506'2 509'4 506'2 507'2 0'6 506'4 11:36A Chart for @C7Z Options for @C7Z
Mar 28 517'2 520'0 517'2 518'6 1'4 517'2 11:36A Chart for @C8H Options for @C8H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Sep 26 1221'0 1228'2 1218'4 1222'2 0'0 1222'2 11:36A Chart for @S6U Options for @S6U
Nov 26 1236'4 1244'4 1234'4 1238'6 1'4 1237'2 11:36A Chart for @S6X Options for @S6X
Jan 27 1250'4 1259'0 1249'0 1253'4 2'2 1251'2 11:36A Chart for @S7F Options for @S7F
Mar 27 1254'4 1263'2 1253'4 1259'0 3'4 1255'4 11:36A Chart for @S7H Options for @S7H
May 27 1258'6 1267'2 1258'0 1263'0 3'4 1259'4 11:36A Chart for @S7K Options for @S7K
Jul 27 1262'0 1270'0 1260'6 1265'6 3'0 1262'6 11:36A Chart for @S7N Options for @S7N
Aug 27 1244'6 1250'4 1242'6 1247'0 2'2 1244'6 11:36A Chart for @S7Q Options for @S7Q
Sep 27 1206'0 1209'4 1204'4 1205'4 0'4 1205'0 11:36A Chart for @S7U Options for @S7U
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 26 680'0 691'2 675'6 680'6 0'4 680'2 11:36A Chart for @W6U Options for @W6U
Dec 26 697'0 708'6 693'0 698'4 1'0 697'4 11:36A Chart for @W6Z Options for @W6Z
Mar 27 714'2 725'6 710'6 716'0 1'2 714'6 11:36A Chart for @W7H Options for @W7H
May 27 721'6 732'4 718'4 724'2 1'6 722'4 11:36A Chart for @W7K Options for @W7K
Jul 27 720'0 730'6 717'6 721'4 0'0 721'4 11:36A Chart for @W7N Options for @W7N
Sep 27 724'2 736'2 724'2 727'6 -0'2 728'0 11:36A Chart for @W7U Options for @W7U
Dec 27 738'0 746'6 737'6 738'4 -1'2 739'6 11:36A Chart for @W7Z Options for @W7Z
Mar 28 750'0 752'0 750'0 751'4 4'4 747'0 11:36A Chart for @W8H Options for @W8H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 26 223.425 224.500 222.300 224.425 1.000 223.425 11:36A Chart for @LE6Q Options for @LE6Q
Oct 26 217.225 219.075 216.150 219.000 1.775 217.225 11:36A Chart for @LE6V Options for @LE6V
Dec 26 217.150 219.425 216.025 219.350 2.200 217.150 11:36A Chart for @LE6Z Options for @LE6Z
Feb 27 217.800 219.875 216.525 219.825 2.025 217.800 11:36A Chart for @LE7G Options for @LE7G
Apr 27 218.425 220.350 217.000 220.275 1.800 218.475 11:36A Chart for @LE7J Options for @LE7J
Jun 27 211.650 213.500 210.175 213.400 1.700 211.700 11:36A Chart for @LE7M Options for @LE7M
Aug 27 207.700 209.425 206.175 209.425 1.700 207.725 11:36A Chart for @LE7Q Options for @LE7Q
Oct 27 205.525 208.025 205.525 207.875 1.350 206.525 11:36A Chart for @LE7V Options for @LE7V
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 26 337.500 337.500 334.400 337.225 0.375 336.850 11:36A Chart for @GF6Q Options for @GF6Q
Sep 26 329.350 330.400 325.775 330.175 1.050 329.125 11:36A Chart for @GF6U Options for @GF6U
Oct 26 322.375 324.000 318.675 323.975 1.925 322.050 11:36A Chart for @GF6V Options for @GF6V
Nov 26 314.325 316.125 310.475 316.125 2.050 314.075 11:36A Chart for @GF6X Options for @GF6X
Jan 27 305.400 307.550 302.000 307.525 2.100 305.425 11:36A Chart for @GF7F Options for @GF7F
Mar 27 301.825 303.775 298.250 303.775 2.425 301.350 11:36A Chart for @GF7H Options for @GF7H
Apr 27 300.000 303.900 298.200 303.900 2.800 301.100 11:36A Chart for @GF7J Options for @GF7J
May 27 300.000 303.200 299.000 303.200 2.975 300.225 11:33A Chart for @GF7K Options for @GF7K
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 26 81.125 81.275 80.225 80.375 -1.125 81.500 11:36A Chart for @HE6V Options for @HE6V
Dec 26 71.150 71.250 70.725 70.925 -0.500 71.425 11:36A Chart for @HE6Z Options for @HE6Z
Feb 27 74.050 74.300 73.900 74.075 -0.175 74.250 11:36A Chart for @HE7G Options for @HE7G
Apr 27 79.450 79.775 79.400 79.675 0.050 79.625 11:36A Chart for @HE7J Options for @HE7J
May 27 83.975 84.150 83.975 84.150 0.225 83.925 11:36A Chart for @HE7K Options for @HE7K
Jun 27 92.250 92.750 92.250 92.625 0.125 92.500 11:36A Chart for @HE7M Options for @HE7M
Jul 27 94.000 94.400 93.975 94.300 0.275 94.025 11:36A Chart for @HE7N Options for @HE7N
Aug 27 93.575 94.000 93.550 94.000 0.425 93.575 11:36A Chart for @HE7Q Options for @HE7Q
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 24681 08/20/2026   7:12 AM CST - 26
 - 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: 91oF Feels Like: 98oF
Humid: 55% Dew Pt: 73oF
Barom: 30.04 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 6:53 Sunset: 8:05
As reported at SYLVANIA, GA at 12:00 PM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Thursday
Friday
Saturday
Sunday
Monday
High: 97°F
Low: 69°F
Precip: 0%		 High: 96°F
Low: 73°F
Precip: 46%		 High: 90°F
Low: 69°F
Precip: 40%		 High: 93°F
Low: 69°F
Precip: 0%		 High: 93°F
Low: 67°F
Precip: 34%
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 must use time as a tool, not as a crutch."

~ John F. Kennedy


My Market Watch
Click Here to Customize
Commodities
@C6U 478'2 5'2
@S6U 1222'2 0'0
@W6U 680'6 0'4
@O6U 327'2 -4'2
Stocks
MSFT 481.2800 - 2.1200
WMT 103.8700 -10.4300
XOM 167.6301 2.8601
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:  CBOT
Last Trade:  478'2
Change:  5'2
Bid:  478'0
Ask:  478'4
Today's High:  481'2
Today's Low:  472'2
Volume:  182,038
Open:  472'6
Settle:  473'0
Prev:  473'0
Contract High: 
Contract Low: 
Updated:  Aug-20-2026
11:36:00AM
Delay Time:  10 Minutes

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