Quote Ticker
  • CORN (Dec 26) 453'4 -1'4 10/26/26   9:45 PM CST
  • CORN (Mar 27) 467'2 -1'4 10/26/26   9:45 PM CST
  • CORN (May 27) 476'0 -1'4 10/26/26   9:40 PM CST
  • CORN (Jul 27) 483'0 -1'0 10/26/26   9:30 PM CST
  • CORN (Sep 27) 479'6 -0'4 10/26/26   9:23 PM CST
  • CORN (Dec 27) 493'2 -0'6 10/26/26   9:39 PM CST
  • CORN (Mar 28) 506'6 -1'0 10/26/26   7:58 PM CST
  • CORN (May 28) 515'2 0'2 10/26/26   7:13 PM CST
  • SOYBEANS (Nov 26) 1241'2 0'0 10/26/26   9:45 PM CST
  • SOYBEANS (Jan 27) 1250'6 -1'6 10/26/26   9:45 PM CST
  • SOYBEANS (Mar 27) 1259'2 -1'6 10/26/26   9:42 PM CST
  • SOYBEANS (May 27) 1267'4 -2'4 10/26/26   9:43 PM CST
  • SOYBEANS (Jul 27) 1274'4 -2'0 10/26/26   9:43 PM CST
  • SOYBEANS (Aug 27) 1259'2 -2'2 10/26/26   9:42 PM CST
  • SOYBEANS (Sep 27) 1227'6 -2'6 10/26/26   9:39 PM CST
  • SOYBEANS (Nov 27) 1219'0 -2'2 10/26/26   9:40 PM CST
  • WHEAT (Dec 26) 614'4 -1'4 10/26/26   9:43 PM CST
  • WHEAT (Mar 27) 628'0 -1'6 10/26/26   9:43 PM CST
  • WHEAT (May 27) 634'6 -1'6 10/26/26   9:38 PM CST
  • WHEAT (Jul 27) 638'4 -1'4 10/26/26   9:38 PM CST
  • WHEAT (Sep 27) 648'4 -0'4 10/26/26   9:20 PM CST
  • WHEAT (Dec 27) 662'0 -0'6 10/26/26   8:50 PM CST
  • WHEAT (Mar 28) 673'0 0'0 10/26/26   8:10 PM CST
  • WHEAT (May 28) 675'4 0'0 10/26/26   1:15 PM CST
  • LIVE CATTLE (Oct 26) 229.925 0.100 10/26/26   1:04 PM CST
  • LIVE CATTLE (Dec 26) 231.200 0.075 10/26/26   1:04 PM CST
  • LIVE CATTLE (Feb 27) 234.325 1.000 10/26/26   1:04 PM CST
  • LIVE CATTLE (Apr 27) 236.250 1.300 10/26/26   1:04 PM CST
  • LIVE CATTLE (Jun 27) 230.475 1.050 10/26/26   1:04 PM CST
  • LIVE CATTLE (Aug 27) 226.500 0.950 10/26/26   1:04 PM CST
  • LIVE CATTLE (Oct 27) 224.325 0.975 10/26/26   1:04 PM CST
  • LIVE CATTLE (Dec 27) 224.300 0.925 10/26/26   1:00 PM CST
  • FEEDER CATTLE (Oct 26) 349.875 1.575 10/26/26   1:04 PM CST
  • FEEDER CATTLE (Nov 26) 348.600 0.425 10/26/26   1:04 PM CST
  • FEEDER CATTLE (Jan 27) 345.925 0.650 10/26/26   1:04 PM CST
  • FEEDER CATTLE (Mar 27) 342.875 0.925 10/26/26   1:04 PM CST
  • FEEDER CATTLE (Apr 27) 341.925 1.125 10/26/26   1:04 PM CST
  • FEEDER CATTLE (May 27) 339.625 1.275 10/26/26   1:04 PM CST
  • FEEDER CATTLE (Aug 27) 339.800 1.225 10/26/26   1:04 PM CST
  • FEEDER CATTLE (Sep 27) 337.450 1.475 10/26/26   1:00 PM CST
  • LEAN HOGS (Dec 26) 64.725 -0.900 10/26/26   1:04 PM CST
  • LEAN HOGS (Feb 27) 67.125 -0.600 10/26/26   1:04 PM CST
  • LEAN HOGS (Apr 27) 72.400 -0.425 10/26/26   1:04 PM CST
  • LEAN HOGS (May 27) 78.175 -0.400 10/26/26   1:00 PM CST
  • LEAN HOGS (Jun 27) 87.250 -0.600 10/26/26   1:03 PM CST
  • LEAN HOGS (Jul 27) 89.875 -0.550 10/26/26   1:04 PM CST
  • LEAN HOGS (Aug 27) 90.275 -0.525 10/26/26   1:04 PM CST
  • LEAN HOGS (Oct 27) 77.650 -0.450 10/26/26   1:00 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 26 455'0 455'0 453'0 453'4 -1'4 455'0 09:44P Chart for @C6Z Options for @C6Z
Mar 27 468'6 468'6 466'6 467'4 -1'2 468'6 09:44P Chart for @C7H Options for @C7H
May 27 477'4 477'4 475'4 476'0 -1'4 477'4 09:44P Chart for @C7K Options for @C7K
Jul 27 484'0 484'0 482'0 483'0 -1'0 484'0 09:44P Chart for @C7N Options for @C7N
Sep 27 480'2 480'6 479'0 479'6 -0'4 480'2 09:44P Chart for @C7U Options for @C7U
Dec 27 494'4 494'4 493'0 493'2 -0'6 494'0 09:44P Chart for @C7Z Options for @C7Z
Mar 28 507'4 507'4 506'4 506'6 -1'0 507'6 09:44P Chart for @C8H Options for @C8H
May 28 515'2 515'2 515'2 515'2 0'2 515'0 09:44P Chart for @C8K Options for @C8K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 26 1241'0 1245'4 1240'4 1241'6 0'4 1241'2 09:44P Chart for @S6X Options for @S6X
Jan 27 1252'0 1255'2 1251'2 1251'4 -1'0 1252'4 09:44P Chart for @S7F Options for @S7F
Mar 27 1260'0 1263'0 1259'2 1259'2 -1'6 1261'0 09:44P Chart for @S7H Options for @S7H
May 27 1269'0 1271'6 1267'4 1267'4 -2'4 1270'0 09:44P Chart for @S7K Options for @S7K
Jul 27 1275'2 1277'6 1274'4 1274'4 -2'0 1276'4 09:44P Chart for @S7N Options for @S7N
Aug 27 1261'6 1262'2 1259'2 1259'2 -2'2 1261'4 09:44P Chart for @S7Q Options for @S7Q
Sep 27 1231'0 1231'0 1227'6 1227'6 -2'6 1230'4 09:44P Chart for @S7U Options for @S7U
Nov 27 1220'0 1221'2 1218'4 1219'0 -2'2 1221'2 09:44P Chart for @S7X Options for @S7X
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 26 616'6 617'0 613'6 614'4 -1'4 616'0 09:44P Chart for @W6Z Options for @W6Z
Mar 27 630'4 630'4 627'2 628'0 -1'6 629'6 09:44P Chart for @W7H Options for @W7H
May 27 637'0 637'4 634'2 634'6 -1'6 636'4 09:44P Chart for @W7K Options for @W7K
Jul 27 640'0 640'2 638'2 638'4 -1'4 640'0 09:44P Chart for @W7N Options for @W7N
Sep 27 650'0 650'0 647'2 648'4 -0'4 649'0 09:44P Chart for @W7U Options for @W7U
Dec 27 662'4 662'4 661'4 662'0 -0'6 662'6 09:44P Chart for @W7Z Options for @W7Z
Mar 28 673'0 673'0 673'0 673'0 0'0 673'0 09:43P Chart for @W8H Options for @W8H
May 28 675'4 0'0 675'2 09:43P Chart for @W8K Options for @W8K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 26 232.325 232.325 229.750 229.925 0.100 229.975s 01:05P Chart for @LE6V Options for @LE6V
Dec 26 232.725 232.900 230.700 231.200 0.075 231.200s 02:34P Chart for @LE6Z Options for @LE6Z
Feb 27 234.925 235.050 233.650 234.325 1.000 234.350s 02:54P Chart for @LE7G Options for @LE7G
Apr 27 236.275 237.000 235.500 236.250 1.300 236.325s 01:05P Chart for @LE7J Options for @LE7J
Jun 27 230.300 231.175 229.925 230.475 1.050 230.500s 01:05P Chart for @LE7M Options for @LE7M
Aug 27 226.775 227.075 226.025 226.500 0.950 226.550s 01:05P Chart for @LE7Q Options for @LE7Q
Oct 27 224.575 224.925 223.875 224.325 0.975 224.425s 01:05P Chart for @LE7V Options for @LE7V
Dec 27 224.625 224.900 223.825 224.300 0.925 224.400s 01:05P Chart for @LE7Z Options for @LE7Z
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 26 349.725 350.425 348.875 349.875 1.575 349.900s 01:05P Chart for @GF6V Options for @GF6V
Nov 26 350.225 351.125 347.900 348.600 0.425 348.550s 01:05P Chart for @GF6X Options for @GF6X
Jan 27 347.850 348.775 345.150 345.925 0.650 346.000s 01:05P Chart for @GF7F Options for @GF7F
Mar 27 344.575 345.575 342.075 342.875 0.925 342.900s 03:28P Chart for @GF7H Options for @GF7H
Apr 27 343.750 344.275 341.100 341.925 1.125 341.900s 01:05P Chart for @GF7J Options for @GF7J
May 27 340.550 341.775 339.200 339.625 1.275 339.775s 01:05P Chart for @GF7K Options for @GF7K
Aug 27 340.475 341.950 339.300 339.800 1.225 339.975s 01:05P Chart for @GF7Q Options for @GF7Q
Sep 27 337.775 338.425 337.000 337.450 1.475 337.450s 02:30P Chart for @GF7U Options for @GF7U
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 26 65.250 65.675 64.650 64.725 -0.900 64.675s 02:30P Chart for @HE6Z Options for @HE6Z
Feb 27 67.500 67.700 67.000 67.125 -0.600 67.025s 02:31P Chart for @HE7G Options for @HE7G
Apr 27 72.575 72.650 72.175 72.400 -0.425 72.250s 01:05P Chart for @HE7J Options for @HE7J
May 27 78.375 78.375 78.175 78.175 -0.400 78.175s 01:05P Chart for @HE7K Options for @HE7K
Jun 27 87.400 87.525 87.075 87.250 -0.600 87.100s 02:31P Chart for @HE7M Options for @HE7M
Jul 27 90.175 90.175 89.675 89.875 -0.550 89.750s 02:31P Chart for @HE7N Options for @HE7N
Aug 27 90.375 90.500 90.075 90.275 -0.525 90.100s 01:05P Chart for @HE7Q Options for @HE7Q
Oct 27 77.725 78.050 77.525 77.650 -0.450 77.625s 01:05P Chart for @HE7V Options for @HE7V
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 24186 10/26/2026   11:10 AM CST 69
 - 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: 56oF Feels Like: 56oF
Humid: 62% Dew Pt: 43oF
Barom: 30.24 Wind Dir: NE
Cond: N/A Wind Spd: 5 mph
Sunrise: 7:39 Sunset: 6:40
As reported at SYLVANIA, GA at 10:00 PM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Tuesday
Wednesday
Thursday
Friday
Saturday
High: 77°F
Low: 45°F
Precip: 0%		 High: 78°F
Low: 48°F
Precip: 0%		 High: 78°F
Low: 58°F
Precip: 0%		 High: 81°F
Low: 56°F
Precip: 0%		 High: 79°F
Low: 58°F
Precip: 26%
View complete Local Weather

Calendar
< October 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


"The way to develop self-confidence is to do the thing you fear and get a record of successful experiences behind you. Destiny is not a matter of chance, it is a matter of choice; it is not a thing to be waited for, it is a thing to be achieved."

~ William Jennings Bryan,  (1860 - 1925), American lawyer, speaker, & polititian


My Market Watch
Click Here to Customize
Commodities
@C6Z 453'4 -1'4
@S6X 1241'6 0'4
@W6Z 614'4 -1'4
@O6Z 362'4 2'0
Stocks
MSFT 532.6000 8.0900
WMT 120.2900 0.4000
XOM 184.5400 1.3300
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6Z)
Exchange:  CBOT
Last Trade:  453'4
Change:  -1'4
Bid:  453'4
Ask:  453'6
Today's High:  455'0
Today's Low:  453'0
Volume:  224,285
Open:  455'0
Settle:  455'0
Prev:  455'0
Contract High: 
Contract Low: 
Updated:  Oct-26-2026
9:43:00PM
Delay Time:  10 Minutes

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