Quote Ticker
  • CORN (Dec 26) 526'4 -4'0 9/18/26   9:32 AM CST
  • CORN (Mar 27) 540'4 -4'0 9/18/26   9:32 AM CST
  • CORN (May 27) 547'4 -3'2 9/18/26   9:33 AM CST
  • CORN (Jul 27) 549'4 -3'6 9/18/26   9:32 AM CST
  • CORN (Sep 27) 521'6 -3'6 9/18/26   9:32 AM CST
  • CORN (Dec 27) 525'6 -3'4 9/18/26   9:32 AM CST
  • CORN (Mar 28) 537'4 -3'6 9/18/26   9:31 AM CST
  • CORN (May 28) 546'0 -2'0 9/18/26   8:40 AM CST
  • SOYBEANS (Nov 26) 1303'2 -16'4 9/18/26   9:32 AM CST
  • SOYBEANS (Jan 27) 1320'2 -16'6 9/18/26   9:32 AM CST
  • SOYBEANS (Mar 27) 1330'0 -15'6 9/18/26   9:32 AM CST
  • SOYBEANS (May 27) 1336'6 -15'6 9/18/26   9:33 AM CST
  • SOYBEANS (Jul 27) 1340'2 -15'6 9/18/26   9:33 AM CST
  • SOYBEANS (Aug 27) 1320'6 -16'2 9/18/26   9:31 AM CST
  • SOYBEANS (Sep 27) 1277'2 -16'2 9/18/26   9:32 AM CST
  • SOYBEANS (Nov 27) 1262'0 -14'6 9/18/26   9:32 AM CST
  • WHEAT (Dec 26) 713'2 -13'6 9/18/26   9:33 AM CST
  • WHEAT (Mar 27) 729'4 -13'4 9/18/26   9:33 AM CST
  • WHEAT (May 27) 737'4 -12'4 9/18/26   9:33 AM CST
  • WHEAT (Jul 27) 735'6 -11'6 9/18/26   9:32 AM CST
  • WHEAT (Sep 27) 740'4 -10'4 9/18/26   9:28 AM CST
  • WHEAT (Dec 27) 748'0 -11'4 9/18/26   9:31 AM CST
  • WHEAT (Mar 28) 754'0 -10'4 9/18/26   9:16 AM CST
  • WHEAT (May 28) 755'0 -5'6 9/18/26   8:33 AM CST
  • LIVE CATTLE (Oct 26) 215.400 - 0.250 9/18/26   9:33 AM CST
  • LIVE CATTLE (Dec 26) 216.375 0.125 9/18/26   9:33 AM CST
  • LIVE CATTLE (Feb 27) 217.300 0.025 9/18/26   9:33 AM CST
  • LIVE CATTLE (Apr 27) 218.425 - 0.225 9/18/26   9:33 AM CST
  • LIVE CATTLE (Jun 27) 213.075 - 0.275 9/18/26   9:33 AM CST
  • LIVE CATTLE (Aug 27) 209.850 - 0.350 9/18/26   9:33 AM CST
  • LIVE CATTLE (Oct 27) 208.825 - 0.325 9/18/26   9:33 AM CST
  • LIVE CATTLE (Dec 27) 209.200 - 0.575 9/18/26   9:33 AM CST
  • FEEDER CATTLE (Sep 26) 334.425 - 0.400 9/18/26   9:32 AM CST
  • FEEDER CATTLE (Oct 26) 324.425 0.050 9/18/26   9:33 AM CST
  • FEEDER CATTLE (Nov 26) 319.000 0.350 9/18/26   9:33 AM CST
  • FEEDER CATTLE (Jan 27) 310.850 1.100 9/18/26   9:32 AM CST
  • FEEDER CATTLE (Mar 27) 306.700 0.700 9/18/26   9:33 AM CST
  • FEEDER CATTLE (Apr 27) 306.975 0.650 9/18/26   9:33 AM CST
  • FEEDER CATTLE (May 27) 306.250 0.400 9/18/26   9:27 AM CST
  • FEEDER CATTLE (Aug 27) 307.475 0.625 9/18/26   8:56 AM CST
  • LEAN HOGS (Oct 26) 79.250 0.350 9/18/26   9:33 AM CST
  • LEAN HOGS (Dec 26) 69.875 0.275 9/18/26   9:33 AM CST
  • LEAN HOGS (Feb 27) 71.250 0.125 9/18/26   9:32 AM CST
  • LEAN HOGS (Apr 27) 76.725 0.025 9/18/26   9:32 AM CST
  • LEAN HOGS (May 27) 81.350 -0.450 9/18/26   9:24 AM CST
  • LEAN HOGS (Jun 27) 90.200 -0.250 9/18/26   9:32 AM CST
  • LEAN HOGS (Jul 27) 92.000 -0.400 9/18/26   9:30 AM CST
  • LEAN HOGS (Aug 27) 91.825 -0.425 9/18/26   9:27 AM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 26 530'4 532'6 525'4 526'4 -4'0 530'4 09:32A Chart for @C6Z Options for @C6Z
Mar 27 544'2 546'4 539'4 540'4 -4'0 544'4 09:32A Chart for @C7H Options for @C7H
May 27 550'4 552'6 546'4 547'4 -3'2 550'6 09:33A Chart for @C7K Options for @C7K
Jul 27 552'6 555'2 549'2 549'4 -3'6 553'2 09:33A Chart for @C7N Options for @C7N
Sep 27 525'4 527'0 521'6 521'6 -3'6 525'4 09:33A Chart for @C7U Options for @C7U
Dec 27 529'2 530'6 525'2 525'6 -3'4 529'2 09:33A Chart for @C7Z Options for @C7Z
Mar 28 540'4 540'4 537'4 537'4 -3'6 541'2 09:33A Chart for @C8H Options for @C8H
May 28 546'2 547'6 546'0 546'0 -2'0 548'0 09:33A Chart for @C8K Options for @C8K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 26 1317'4 1322'0 1302'0 1303'2 -16'4 1319'6 09:32A Chart for @S6X Options for @S6X
Jan 27 1334'2 1339'0 1319'2 1320'2 -16'6 1337'0 09:32A Chart for @S7F Options for @S7F
Mar 27 1342'4 1348'0 1329'0 1330'0 -15'6 1345'6 09:33A Chart for @S7H Options for @S7H
May 27 1350'2 1354'4 1335'6 1336'6 -15'6 1352'4 09:33A Chart for @S7K Options for @S7K
Jul 27 1352'6 1357'2 1339'6 1340'2 -15'6 1356'0 09:33A Chart for @S7N Options for @S7N
Aug 27 1335'4 1337'6 1320'6 1320'6 -16'2 1337'0 09:33A Chart for @S7Q Options for @S7Q
Sep 27 1292'6 1293'2 1277'2 1277'2 -16'2 1293'4 09:33A Chart for @S7U Options for @S7U
Nov 27 1274'6 1277'0 1261'4 1262'0 -14'6 1276'6 09:33A Chart for @S7X Options for @S7X
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 26 725'0 729'0 712'4 713'2 -13'6 727'0 09:33A Chart for @W6Z Options for @W6Z
Mar 27 741'0 745'0 729'0 729'4 -13'4 743'0 09:33A Chart for @W7H Options for @W7H
May 27 748'4 752'0 736'6 737'4 -12'4 750'0 09:33A Chart for @W7K Options for @W7K
Jul 27 747'0 749'2 735'2 735'6 -11'6 747'4 09:33A Chart for @W7N Options for @W7N
Sep 27 750'4 752'6 740'0 740'4 -10'4 751'0 09:33A Chart for @W7U Options for @W7U
Dec 27 754'6 760'2 748'0 748'0 -11'4 759'4 09:33A Chart for @W7Z Options for @W7Z
Mar 28 754'0 754'0 754'0 754'0 -10'4 764'4 09:33A Chart for @W8H Options for @W8H
May 28 755'0 755'0 755'0 755'0 -5'6 760'6 09:33A Chart for @W8K Options for @W8K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 26 215.600 216.750 214.300 215.400 - 0.250 215.650 09:33A Chart for @LE6V Options for @LE6V
Dec 26 216.100 217.500 214.625 216.375 0.125 216.250 09:33A Chart for @LE6Z Options for @LE6Z
Feb 27 217.225 218.525 215.775 217.300 0.025 217.275 09:33A Chart for @LE7G Options for @LE7G
Apr 27 218.750 219.475 217.250 218.425 - 0.225 218.650 09:33A Chart for @LE7J Options for @LE7J
Jun 27 213.350 214.000 211.925 213.075 - 0.275 213.350 09:33A Chart for @LE7M Options for @LE7M
Aug 27 210.150 210.800 208.825 209.850 - 0.350 210.200 09:33A Chart for @LE7Q Options for @LE7Q
Oct 27 208.900 209.425 207.875 208.825 - 0.325 209.150 09:33A Chart for @LE7V Options for @LE7V
Dec 27 209.775 210.000 208.900 209.200 - 0.575 209.775 09:33A Chart for @LE7Z Options for @LE7Z
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Sep 26 335.025 335.500 332.825 334.425 - 0.400 334.825 09:33A Chart for @GF6U Options for @GF6U
Oct 26 324.650 325.925 321.950 324.425 0.050 324.375 09:33A Chart for @GF6V Options for @GF6V
Nov 26 319.150 320.475 316.750 319.000 0.350 318.650 09:33A Chart for @GF6X Options for @GF6X
Jan 27 310.000 312.000 308.100 310.850 1.100 309.750 09:33A Chart for @GF7F Options for @GF7F
Mar 27 306.550 308.200 304.600 306.700 0.700 306.000 09:33A Chart for @GF7H Options for @GF7H
Apr 27 306.400 308.550 305.000 306.975 0.650 306.325 09:33A Chart for @GF7J Options for @GF7J
May 27 305.000 306.475 305.000 306.250 0.400 305.850 09:33A Chart for @GF7K Options for @GF7K
Aug 27 306.850 308.275 306.200 307.475 0.625 306.850 09:33A Chart for @GF7Q Options for @GF7Q
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 26 78.900 79.300 78.750 79.250 0.350 78.900 09:33A Chart for @HE6V Options for @HE6V
Dec 26 69.600 70.100 69.350 69.875 0.275 69.600 09:33A Chart for @HE6Z Options for @HE6Z
Feb 27 71.150 71.450 70.950 71.250 0.125 71.125 09:33A Chart for @HE7G Options for @HE7G
Apr 27 76.700 76.950 76.500 76.725 0.025 76.700 09:33A Chart for @HE7J Options for @HE7J
May 27 81.425 81.425 81.350 81.350 -0.450 81.800 09:33A Chart for @HE7K Options for @HE7K
Jun 27 90.550 90.675 90.050 90.200 -0.250 90.450 09:33A Chart for @HE7M Options for @HE7M
Jul 27 92.500 92.600 91.950 92.000 -0.400 92.400 09:33A Chart for @HE7N Options for @HE7N
Aug 27 92.250 92.325 91.800 91.825 -0.425 92.250 09:33A Chart for @HE7Q Options for @HE7Q
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 23925 09/18/2026   5:08 AM CST - 164
 - 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: 76oF Feels Like: 78oF
Humid: 80% Dew Pt: 70oF
Barom: 30.19 Wind Dir: NW
Cond: N/A Wind Spd: 5 mph
Sunrise: 7:12 Sunset: 7:28
As reported at SYLVANIA, GA at 10:00 AM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Friday
Saturday
Sunday
Monday
Tuesday
High: 92°F
Low: 59°F
Precip: 0%		 High: 91°F
Low: 67°F
Precip: 36%		 High: 89°F
Low: 68°F
Precip: 46%		 High: 87°F
Low: 66°F
Precip: 38%		 High: 86°F
Low: 67°F
Precip: 42%
View complete Local Weather

Calendar
< September 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


"You do not chop off a section of your imaginative substance and make a book specifically for children, for— if you are honest— you have no idea where childhood ends and maturity beings. It is all endless and all one."

~ P. L. Travers,  English Author, creator of "Mary Poppins"


My Market Watch
Click Here to Customize
Commodities
@C6Z 526'4 -4'0
@S6X 1303'2 -16'4
@W6Z 713'2 -13'6
@O6Z 413'4 -4'2
Stocks
MSFT 492.5000 - 5.2500
WMT 107.3750 0.5850
XOM 162.9450 - 0.3250
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6Z)
Exchange:  CBOT
Last Trade:  526'4
Change:  -4'0
Bid:  526'4
Ask:  526'6
Today's High:  532'6
Today's Low:  525'4
Volume:  213,866
Open:  530'4
Settle:  530'4
Prev:  530'4
Contract High: 
Contract Low: 
Updated:  Sep-18-2026
9:32:00AM
Delay Time:  10 Minutes

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