Quote Ticker
  • CORN (Dec 26) 465'0 1'6 10/22/26   1:53 AM CST
  • CORN (Mar 27) 479'0 1'6 10/22/26   1:51 AM CST
  • CORN (May 27) 486'4 1'2 10/22/26   1:42 AM CST
  • CORN (Jul 27) 492'6 0'6 10/22/26   1:40 AM CST
  • CORN (Sep 27) 489'4 0'6 10/22/26   1:48 AM CST
  • CORN (Dec 27) 502'4 0'6 10/22/26   1:54 AM CST
  • CORN (Mar 28) 516'2 0'6 10/21/26   7:34 PM CST
  • CORN (May 28) 523'4 0'6 10/21/26   7:18 PM CST
  • SOYBEANS (Nov 26) 1243'6 -1'4 10/22/26   1:51 AM CST
  • SOYBEANS (Jan 27) 1256'6 -1'4 10/22/26   1:54 AM CST
  • SOYBEANS (Mar 27) 1265'2 -1'0 10/22/26   1:56 AM CST
  • SOYBEANS (May 27) 1273'2 -1'2 10/22/26   1:42 AM CST
  • SOYBEANS (Jul 27) 1279'4 -1'2 10/22/26   1:48 AM CST
  • SOYBEANS (Aug 27) 1264'6 -1'0 10/22/26   1:36 AM CST
  • SOYBEANS (Sep 27) 1234'4 -1'2 10/21/26   10:19 PM CST
  • SOYBEANS (Nov 27) 1228'2 -0'4 10/22/26   1:26 AM CST
  • WHEAT (Dec 26) 629'6 1'4 10/22/26   1:56 AM CST
  • WHEAT (Mar 27) 644'4 1'6 10/22/26   1:56 AM CST
  • WHEAT (May 27) 651'4 1'2 10/22/26   1:56 AM CST
  • WHEAT (Jul 27) 656'2 1'0 10/22/26   1:54 AM CST
  • WHEAT (Sep 27) 664'6 0'6 10/22/26   1:51 AM CST
  • WHEAT (Dec 27) 678'2 0'6 10/22/26   1:51 AM CST
  • WHEAT (Mar 28) 688'0 0'4 10/21/26   7:00 PM CST
  • WHEAT (May 28) 688'0 0'0 10/21/26   1:15 PM CST
  • LIVE CATTLE (Oct 26) 230.200 0.975 10/21/26   1:04 PM CST
  • LIVE CATTLE (Dec 26) 231.050 0.950 10/21/26   1:04 PM CST
  • LIVE CATTLE (Feb 27) 233.825 0.725 10/21/26   1:04 PM CST
  • LIVE CATTLE (Apr 27) 235.225 0.875 10/21/26   1:04 PM CST
  • LIVE CATTLE (Jun 27) 229.425 1.050 10/21/26   1:04 PM CST
  • LIVE CATTLE (Aug 27) 225.425 1.075 10/21/26   1:04 PM CST
  • LIVE CATTLE (Oct 27) 223.500 1.050 10/21/26   1:04 PM CST
  • LIVE CATTLE (Dec 27) 223.700 0.950 10/21/26   1:04 PM CST
  • FEEDER CATTLE (Oct 26) 347.800 1.925 10/21/26   1:04 PM CST
  • FEEDER CATTLE (Nov 26) 348.950 2.525 10/21/26   1:04 PM CST
  • FEEDER CATTLE (Jan 27) 345.675 3.200 10/21/26   1:04 PM CST
  • FEEDER CATTLE (Mar 27) 342.150 3.625 10/21/26   1:04 PM CST
  • FEEDER CATTLE (Apr 27) 341.175 3.700 10/21/26   1:04 PM CST
  • FEEDER CATTLE (May 27) 339.175 3.700 10/21/26   1:03 PM CST
  • FEEDER CATTLE (Aug 27) 339.600 3.400 10/21/26   1:04 PM CST
  • FEEDER CATTLE (Sep 27) 336.700 3.150 10/21/26   1:00 PM CST
  • LEAN HOGS (Dec 26) 65.750 -1.425 10/21/26   1:04 PM CST
  • LEAN HOGS (Feb 27) 67.950 -1.250 10/21/26   1:04 PM CST
  • LEAN HOGS (Apr 27) 72.725 -1.150 10/21/26   1:04 PM CST
  • LEAN HOGS (May 27) 78.900 -1.050 10/21/26   1:00 PM CST
  • LEAN HOGS (Jun 27) 87.375 -1.250 10/21/26   1:04 PM CST
  • LEAN HOGS (Jul 27) 90.025 -1.250 10/21/26   1:04 PM CST
  • LEAN HOGS (Aug 27) 90.375 -1.200 10/21/26   1:04 PM CST
  • LEAN HOGS (Oct 27) 77.925 -1.150 10/21/26   1:02 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 26 464'2 466'0 463'4 465'0 1'6 463'2 01:56A Chart for @C6Z Options for @C6Z
Mar 27 478'0 480'0 477'4 479'0 1'6 477'2 01:55A Chart for @C7H Options for @C7H
May 27 486'2 487'6 485'6 486'4 1'2 485'2 01:56A Chart for @C7K Options for @C7K
Jul 27 493'0 494'4 492'2 492'6 0'6 492'0 01:56A Chart for @C7N Options for @C7N
Sep 27 490'0 490'6 489'0 489'4 0'6 488'6 01:56A Chart for @C7U Options for @C7U
Dec 27 502'4 503'4 502'0 502'4 0'6 501'6 01:56A Chart for @C7Z Options for @C7Z
Mar 28 517'0 517'4 516'2 516'2 0'6 515'4 01:55A Chart for @C8H Options for @C8H
May 28 523'6 523'6 523'4 523'4 0'6 522'6 01:55A Chart for @C8K Options for @C8K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 26 1245'0 1246'6 1242'6 1244'0 -1'2 1245'2 01:56A Chart for @S6X Options for @S6X
Jan 27 1258'0 1259'4 1255'4 1257'0 -1'2 1258'2 01:56A Chart for @S7F Options for @S7F
Mar 27 1266'0 1267'4 1263'6 1265'2 -1'0 1266'2 01:56A Chart for @S7H Options for @S7H
May 27 1274'0 1275'6 1272'2 1273'2 -1'2 1274'4 01:56A Chart for @S7K Options for @S7K
Jul 27 1280'6 1282'0 1278'6 1279'4 -1'2 1280'6 01:56A Chart for @S7N Options for @S7N
Aug 27 1266'0 1267'0 1264'4 1264'6 -1'0 1265'6 01:56A Chart for @S7Q Options for @S7Q
Sep 27 1235'4 1237'0 1234'4 1234'4 -1'2 1235'6 01:56A Chart for @S7U Options for @S7U
Nov 27 1228'6 1230'0 1227'2 1228'2 -0'4 1228'6 01:56A Chart for @S7X Options for @S7X
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 26 631'0 631'0 627'0 629'6 1'4 628'2 01:56A Chart for @W6Z Options for @W6Z
Mar 27 645'2 645'4 642'0 644'4 1'6 642'6 01:56A Chart for @W7H Options for @W7H
May 27 653'2 653'2 649'2 651'4 1'2 650'2 01:56A Chart for @W7K Options for @W7K
Jul 27 657'4 658'0 654'4 656'2 1'0 655'2 01:56A Chart for @W7N Options for @W7N
Sep 27 666'0 666'0 663'4 664'6 0'6 664'0 01:56A Chart for @W7U Options for @W7U
Dec 27 677'2 678'2 677'2 678'2 0'6 677'4 01:56A Chart for @W7Z Options for @W7Z
Mar 28 688'0 688'0 688'0 688'0 0'4 687'4 01:56A Chart for @W8H Options for @W8H
May 28 688'0 0'0 688'4 01:56A Chart for @W8K Options for @W8K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 26 229.425 231.300 229.125 230.200 0.975 230.425s 10/21 Chart for @LE6V Options for @LE6V
Dec 26 230.175 232.450 229.500 231.050 0.950 231.125s 10/21 Chart for @LE6Z Options for @LE6Z
Feb 27 233.000 235.225 232.200 233.825 0.725 233.825s 10/21 Chart for @LE7G Options for @LE7G
Apr 27 234.275 236.550 233.475 235.225 0.875 235.275s 10/21 Chart for @LE7J Options for @LE7J
Jun 27 228.100 230.675 227.525 229.425 1.050 229.450s 10/21 Chart for @LE7M Options for @LE7M
Aug 27 224.275 226.675 223.475 225.425 1.075 225.500s 10/21 Chart for @LE7Q Options for @LE7Q
Oct 27 222.450 224.775 221.675 223.500 1.050 223.625s 10/21 Chart for @LE7V Options for @LE7V
Dec 27 222.850 224.825 221.925 223.700 0.950 223.875s 10/21 Chart for @LE7Z Options for @LE7Z
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 26 345.750 349.050 345.450 347.800 1.925 347.825s 10/21 Chart for @GF6V Options for @GF6V
Nov 26 346.300 350.750 345.850 348.950 2.525 348.825s 10/21 Chart for @GF6X Options for @GF6X
Jan 27 342.650 348.225 342.525 345.675 3.200 345.825s 10/21 Chart for @GF7F Options for @GF7F
Mar 27 338.750 344.900 338.675 342.150 3.625 342.375s 10/21 Chart for @GF7H Options for @GF7H
Apr 27 337.575 343.575 337.575 341.175 3.700 341.375s 10/21 Chart for @GF7J Options for @GF7J
May 27 335.425 341.250 335.425 339.175 3.700 339.400s 10/21 Chart for @GF7K Options for @GF7K
Aug 27 336.000 341.600 336.000 339.600 3.400 339.725s 10/21 Chart for @GF7Q Options for @GF7Q
Sep 27 334.700 338.500 334.700 336.700 3.150 336.850s 10/21 Chart for @GF7U Options for @GF7U
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 26 66.825 66.825 65.700 65.750 -1.425 65.725s 10/21 Chart for @HE6Z Options for @HE6Z
Feb 27 69.000 69.000 67.875 67.950 -1.250 67.925s 10/21 Chart for @HE7G Options for @HE7G
Apr 27 73.800 73.800 72.625 72.725 -1.150 72.700s 10/21 Chart for @HE7J Options for @HE7J
May 27 79.700 79.700 78.575 78.900 -1.050 78.650s 10/21 Chart for @HE7K Options for @HE7K
Jun 27 88.400 88.625 87.300 87.375 -1.250 87.325s 10/21 Chart for @HE7M Options for @HE7M
Jul 27 91.125 91.150 89.875 90.025 -1.250 89.975s 10/21 Chart for @HE7N Options for @HE7N
Aug 27 91.300 91.425 90.250 90.375 -1.200 90.350s 10/21 Chart for @HE7Q Options for @HE7Q
Oct 27 78.700 78.700 77.825 77.925 -1.150 77.900s 10/21 Chart for @HE7V Options for @HE7V
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 24253 10/21/2026   11:10 AM CST 63
 - 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: 50oF Feels Like: 50oF
Humid: 86% Dew Pt: 46oF
Barom: 30.09 Wind Dir: NNE
Cond: N/A Wind Spd: 3 mph
Sunrise: 7:35 Sunset: 6:45
As reported at SYLVANIA, GA at 2:00 AM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Thursday
Friday
Saturday
Sunday
Monday
High: 75°F
Low: 44°F
Precip: 0%		 High: 71°F
Low: 45°F
Precip: 0%		 High: 72°F
Low: 48°F
Precip: 20%		 High: 73°F
Low: 48°F
Precip: 0%		 High: 72°F
Low: 48°F
Precip: 0%
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


"Opportunity is missed by most people because it is dressed in overalls and looks like work."

~ Thomas A. Edison,  (1847 - 1931)


My Market Watch
Click Here to Customize
Commodities
@C6Z 465'0 1'6
@S6X 1243'6 -1'4
@W6Z 629'6 1'4
@O6Z 380'4 -0'2
Stocks
MSFT 532.9500 1.0800
WMT 117.8000 - 0.0500
XOM 178.0900 0.2300
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6Z)
Exchange:  CBOT
Last Trade:  465'0
Change:  1'6
Bid:  464'6
Ask:  465'0
Today's High:  466'0
Today's Low:  463'4
Volume:  319,491
Open:  464'2
Settle:  463'2
Prev:  463'2
Contract High: 
Contract Low: 
Updated:  Oct-22-2026
1:53:00AM
Delay Time:  10 Minutes

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