Quote Ticker
  • CORN (Sep 26) 441'0 -1'2 8/4/26   10:18 PM CST
  • CORN (Dec 26) 464'0 -1'4 8/4/26   10:18 PM CST
  • CORN (Mar 27) 480'0 -1'4 8/4/26   10:14 PM CST
  • CORN (May 27) 489'0 -1'4 8/4/26   10:18 PM CST
  • CORN (Jul 27) 493'6 -1'4 8/4/26   10:05 PM CST
  • CORN (Sep 27) 482'6 -1'0 8/4/26   9:48 PM CST
  • CORN (Dec 27) 490'4 0'2 8/4/26   10:15 PM CST
  • CORN (Mar 28) 501'0 -0'4 8/4/26   7:06 PM CST
  • SOYBEANS (Aug 26) 1148'6 -6'2 8/4/26   7:30 PM CST
  • SOYBEANS (Sep 26) 1160'4 1'6 8/4/26   10:18 PM CST
  • SOYBEANS (Nov 26) 1179'2 1'4 8/4/26   10:18 PM CST
  • SOYBEANS (Jan 27) 1194'4 1'2 8/4/26   10:19 PM CST
  • SOYBEANS (Mar 27) 1202'4 3'0 8/4/26   10:16 PM CST
  • SOYBEANS (May 27) 1209'2 2'2 8/4/26   10:15 PM CST
  • SOYBEANS (Jul 27) 1214'4 1'6 8/4/26   10:11 PM CST
  • SOYBEANS (Aug 27) 1197'2 -1'4 8/4/26   9:32 PM CST
  • WHEAT (Sep 26) 637'0 -1'4 8/4/26   10:18 PM CST
  • WHEAT (Dec 26) 656'4 -0'6 8/4/26   10:18 PM CST
  • WHEAT (Mar 27) 673'0 -0'4 8/4/26   10:15 PM CST
  • WHEAT (May 27) 680'0 -0'4 8/4/26   10:16 PM CST
  • WHEAT (Jul 27) 676'6 -0'2 8/4/26   10:11 PM CST
  • WHEAT (Sep 27) 678'4 -4'0 8/4/26   9:28 PM CST
  • WHEAT (Dec 27) 693'2 -0'6 8/4/26   9:56 PM CST
  • WHEAT (Mar 28) 700'6 0'0 8/4/26   1:15 PM CST
  • LIVE CATTLE (Aug 26) 231.850 0.850 8/4/26   1:04 PM CST
  • LIVE CATTLE (Oct 26) 227.850 1.175 8/4/26   1:04 PM CST
  • LIVE CATTLE (Dec 26) 227.300 1.050 8/4/26   1:04 PM CST
  • LIVE CATTLE (Feb 27) 227.400 0.900 8/4/26   1:04 PM CST
  • LIVE CATTLE (Apr 27) 227.375 0.950 8/4/26   1:04 PM CST
  • LIVE CATTLE (Jun 27) 219.575 1.175 8/4/26   1:04 PM CST
  • LIVE CATTLE (Aug 27) 214.850 1.400 8/4/26   1:04 PM CST
  • LIVE CATTLE (Oct 27) 213.250 1.600 8/4/26   1:04 PM CST
  • FEEDER CATTLE (Aug 26) 351.000 3.375 8/4/26   1:04 PM CST
  • FEEDER CATTLE (Sep 26) 345.950 3.600 8/4/26   1:04 PM CST
  • FEEDER CATTLE (Oct 26) 337.000 3.450 8/4/26   1:04 PM CST
  • FEEDER CATTLE (Nov 26) 329.525 2.625 8/4/26   1:04 PM CST
  • FEEDER CATTLE (Jan 27) 320.850 1.450 8/4/26   1:04 PM CST
  • FEEDER CATTLE (Mar 27) 316.075 0.750 8/4/26   1:00 PM CST
  • FEEDER CATTLE (Apr 27) 315.075 0.350 8/4/26   1:00 PM CST
  • FEEDER CATTLE (May 27) 312.775 - 0.275 8/4/26   1:00 PM CST
  • LEAN HOGS (Aug 26) 97.975 0.325 8/4/26   1:04 PM CST
  • LEAN HOGS (Oct 26) 84.350 0.675 8/4/26   1:04 PM CST
  • LEAN HOGS (Dec 26) 75.600 0.425 8/4/26   1:04 PM CST
  • LEAN HOGS (Feb 27) 79.125 0.550 8/4/26   1:04 PM CST
  • LEAN HOGS (Apr 27) 84.025 0.550 8/4/26   1:04 PM CST
  • LEAN HOGS (May 27) 87.625 0.400 8/4/26   1:00 PM CST
  • LEAN HOGS (Jun 27) 96.000 0.600 8/4/26   1:04 PM CST
  • LEAN HOGS (Jul 27) 96.725 0.625 8/4/26   1:03 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 26 441'6 443'0 439'0 441'0 -1'2 442'2 10:18P Chart for @C6U Options for @C6U
Dec 26 465'2 466'2 462'2 464'0 -1'4 465'4 10:18P Chart for @C6Z Options for @C6Z
Mar 27 481'0 481'6 478'0 480'0 -1'4 481'4 10:19P Chart for @C7H Options for @C7H
May 27 490'6 490'6 487'2 489'0 -1'4 490'4 10:19P Chart for @C7K Options for @C7K
Jul 27 495'2 495'2 492'0 493'6 -1'4 495'2 10:19P Chart for @C7N Options for @C7N
Sep 27 482'4 483'6 482'2 482'6 -1'0 483'6 10:19P Chart for @C7U Options for @C7U
Dec 27 489'6 490'4 488'6 490'4 0'2 490'2 10:19P Chart for @C7Z Options for @C7Z
Mar 28 501'0 501'0 501'0 501'0 -0'4 501'4 10:19P Chart for @C8H Options for @C8H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Aug 26 1149'2 1149'2 1148'6 1148'6 -6'2 1155'0 10:18P Chart for @S6Q Options for @S6Q
Sep 26 1158'6 1161'6 1152'6 1160'4 1'6 1158'6 10:19P Chart for @S6U Options for @S6U
Nov 26 1177'0 1181'0 1171'2 1179'2 1'4 1177'6 10:18P Chart for @S6X Options for @S6X
Jan 27 1192'2 1196'0 1186'6 1194'4 1'2 1193'2 10:19P Chart for @S7F Options for @S7F
Mar 27 1198'4 1202'4 1193'4 1202'4 3'0 1199'4 10:19P Chart for @S7H Options for @S7H
May 27 1206'6 1209'2 1201'2 1209'2 2'2 1207'0 10:19P Chart for @S7K Options for @S7K
Jul 27 1210'2 1214'4 1207'2 1214'4 1'6 1212'6 10:19P Chart for @S7N Options for @S7N
Aug 27 1194'6 1197'2 1194'6 1197'2 -1'4 1198'6 10:19P Chart for @S7Q Options for @S7Q
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 26 638'0 639'2 633'2 637'0 -1'4 638'4 10:19P Chart for @W6U Options for @W6U
Dec 26 656'0 658'0 652'0 656'4 -0'6 657'2 10:19P Chart for @W6Z Options for @W6Z
Mar 27 672'2 674'0 668'6 673'0 -0'4 673'4 10:19P Chart for @W7H Options for @W7H
May 27 680'2 680'2 675'6 680'0 -0'4 680'4 10:19P Chart for @W7K Options for @W7K
Jul 27 677'0 677'0 672'6 676'6 -0'2 677'0 10:19P Chart for @W7N Options for @W7N
Sep 27 678'4 678'4 678'4 678'4 -4'0 682'4 10:19P Chart for @W7U Options for @W7U
Dec 27 691'6 693'2 691'6 693'2 -0'6 694'0 10:19P Chart for @W7Z Options for @W7Z
Mar 28 700'6 0'0 701'4 10:19P Chart for @W8H Options for @W8H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 26 230.875 232.450 230.125 231.850 0.850 231.950s 01:05P Chart for @LE6Q Options for @LE6Q
Oct 26 226.150 228.350 225.500 227.850 1.175 227.900s 03:12P Chart for @LE6V Options for @LE6V
Dec 26 225.550 227.600 224.975 227.300 1.050 227.275s 01:05P Chart for @LE6Z Options for @LE6Z
Feb 27 225.500 227.500 225.100 227.400 0.900 227.400s 01:05P Chart for @LE7G Options for @LE7G
Apr 27 225.750 227.475 225.125 227.375 0.950 227.375s 01:05P Chart for @LE7J Options for @LE7J
Jun 27 217.650 219.675 217.050 219.575 1.175 219.600s 01:05P Chart for @LE7M Options for @LE7M
Aug 27 212.400 214.875 212.000 214.850 1.400 214.775s 01:05P Chart for @LE7Q Options for @LE7Q
Oct 27 210.600 213.250 210.600 213.250 1.600 213.150s 01:05P Chart for @LE7V Options for @LE7V
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 26 347.350 352.000 345.300 351.000 3.375 351.200s 02:30P Chart for @GF6Q Options for @GF6Q
Sep 26 342.000 347.175 339.900 345.950 3.600 346.150s 01:05P Chart for @GF6U Options for @GF6U
Oct 26 332.850 338.000 331.500 337.000 3.450 337.150s 02:30P Chart for @GF6V Options for @GF6V
Nov 26 327.000 330.225 324.825 329.525 2.625 329.675s 01:05P Chart for @GF6X Options for @GF6X
Jan 27 318.950 321.400 316.825 320.850 1.450 320.975s 01:05P Chart for @GF7F Options for @GF7F
Mar 27 315.000 316.425 312.700 316.075 0.750 316.250s 01:05P Chart for @GF7H Options for @GF7H
Apr 27 314.000 315.475 312.250 315.075 0.350 315.375s 01:05P Chart for @GF7J Options for @GF7J
May 27 313.000 313.500 311.000 312.775 - 0.275 313.525s 01:05P Chart for @GF7K Options for @GF7K
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Aug 26 97.600 98.050 97.375 97.975 0.325 97.850s 03:51P Chart for @HE6Q Options for @HE6Q
Oct 26 83.475 84.575 83.050 84.350 0.675 84.350s 01:05P Chart for @HE6V Options for @HE6V
Dec 26 75.175 75.950 74.575 75.600 0.425 75.775s 01:05P Chart for @HE6Z Options for @HE6Z
Feb 27 78.725 79.550 78.250 79.125 0.550 79.375s 01:05P Chart for @HE7G Options for @HE7G
Apr 27 83.675 84.400 83.175 84.025 0.550 84.250s 01:05P Chart for @HE7J Options for @HE7J
May 27 87.200 87.625 86.825 87.625 0.400 87.625s 01:05P Chart for @HE7K Options for @HE7K
Jun 27 95.625 96.375 95.125 96.000 0.600 96.175s 02:30P Chart for @HE7M Options for @HE7M
Jul 27 96.325 97.075 95.875 96.725 0.625 96.950s 01:05P Chart for @HE7N Options for @HE7N
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 24462 08/04/2026   11:10 AM CST 207
 - 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: 74oF Feels Like: 76oF
Humid: 100% Dew Pt: 74oF
Barom: 30.04 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 6:43 Sunset: 8:21
As reported at SYLVANIA, GA at 11:00 PM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Wednesday
Thursday
Friday
Saturday
Sunday
High: 90°F
Low: 70°F
Precip: 40%		 High: 88°F
Low: 71°F
Precip: 43%		 High: 91°F
Low: 70°F
Precip: 40%		 High: 88°F
Low: 70°F
Precip: 40%		 High: 90°F
Low: 70°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


"I love the man that can smile in trouble, that can gather strength from distress, and grow brave by reflection. 'Tis the business of little minds to shrink, but he whose heart is firm, and whose conscience approves his conduct, will pursue his principles unto death."

~ Thomas Paine,  (1737-1809)


My Market Watch
Click Here to Customize
Commodities
@C6U 440'4 -1'6
@S6Q 1148'6 -6'2
@W6U 637'0 -1'4
@O6U 315'2 2'6
Stocks
MSFT 492.8100 5.1600
WMT 111.5500 0.8400
XOM 153.9600 - 1.1000
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:  CBOT
Last Trade:  441'0
Change:  -1'2
Bid:  440'4
Ask:  440'6
Today's High:  443'0
Today's Low:  439'0
Volume:  136,662
Open:  441'6
Settle:  442'2
Prev:  442'2
Contract High: 
Contract Low: 
Updated:  Aug-04-2026
10:18:00PM
Delay Time:  10 Minutes

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