Quote Ticker
  • CORN (Sep 26) 446'6 -10'2 8/13/26   1:09 PM CST
  • CORN (Dec 26) 470'6 -10'0 8/13/26   1:09 PM CST
  • CORN (Mar 27) 486'4 -10'0 8/13/26   1:09 PM CST
  • CORN (May 27) 495'0 -9'4 8/13/26   1:09 PM CST
  • CORN (Jul 27) 499'2 -9'4 8/13/26   1:09 PM CST
  • CORN (Sep 27) 485'0 -7'0 8/13/26   1:09 PM CST
  • CORN (Dec 27) 491'6 -6'2 8/13/26   1:09 PM CST
  • CORN (Mar 28) 503'6 -5'2 8/13/26   1:03 PM CST
  • SOYBEANS (Aug 26) 1167'0 2'2 8/13/26   7:05 AM CST
  • SOYBEANS (Sep 26) 1164'4 -0'6 8/13/26   1:09 PM CST
  • SOYBEANS (Nov 26) 1180'6 -2'4 8/13/26   1:09 PM CST
  • SOYBEANS (Jan 27) 1196'0 -3'0 8/13/26   1:09 PM CST
  • SOYBEANS (Mar 27) 1203'6 -3'6 8/13/26   1:09 PM CST
  • SOYBEANS (May 27) 1210'6 -4'4 8/13/26   1:09 PM CST
  • SOYBEANS (Jul 27) 1216'0 -4'0 8/13/26   1:09 PM CST
  • SOYBEANS (Aug 27) 1202'6 -2'6 8/13/26   1:07 PM CST
  • WHEAT (Sep 26) 650'6 -2'0 8/13/26   1:09 PM CST
  • WHEAT (Dec 26) 666'2 -3'4 8/13/26   1:09 PM CST
  • WHEAT (Mar 27) 683'4 -2'4 8/13/26   1:09 PM CST
  • WHEAT (May 27) 691'0 -2'0 8/13/26   1:09 PM CST
  • WHEAT (Jul 27) 691'2 -1'4 8/13/26   1:09 PM CST
  • WHEAT (Sep 27) 699'4 -1'2 8/13/26   1:05 PM CST
  • WHEAT (Dec 27) 716'2 2'4 8/13/26   11:43 AM CST
  • WHEAT (Mar 28) 722'2 0'0 8/12/26   1:15 PM CST
  • LIVE CATTLE (Aug 26) 226.225 - 4.350 8/13/26   1:04 PM CST
  • LIVE CATTLE (Oct 26) 220.300 - 3.750 8/13/26   1:04 PM CST
  • LIVE CATTLE (Dec 26) 219.700 - 3.350 8/13/26   1:04 PM CST
  • LIVE CATTLE (Feb 27) 220.425 - 2.950 8/13/26   1:04 PM CST
  • LIVE CATTLE (Apr 27) 221.125 - 2.700 8/13/26   1:04 PM CST
  • LIVE CATTLE (Jun 27) 214.125 - 2.525 8/13/26   1:04 PM CST
  • LIVE CATTLE (Aug 27) 209.925 - 2.275 8/13/26   1:04 PM CST
  • LIVE CATTLE (Oct 27) 209.075 - 1.750 8/13/26   1:00 PM CST
  • FEEDER CATTLE (Aug 26) 343.025 - 3.525 8/13/26   1:04 PM CST
  • FEEDER CATTLE (Sep 26) 337.650 - 2.150 8/13/26   1:04 PM CST
  • FEEDER CATTLE (Oct 26) 329.350 - 1.600 8/13/26   1:04 PM CST
  • FEEDER CATTLE (Nov 26) 322.000 - 1.400 8/13/26   1:04 PM CST
  • FEEDER CATTLE (Jan 27) 313.850 - 1.725 8/13/26   1:04 PM CST
  • FEEDER CATTLE (Mar 27) 309.675 - 2.100 8/13/26   1:04 PM CST
  • FEEDER CATTLE (Apr 27) 308.525 - 2.225 8/13/26   1:00 PM CST
  • FEEDER CATTLE (May 27) 307.450 - 2.150 8/13/26   1:00 PM CST
  • LEAN HOGS (Aug 26) 95.375 -0.200 8/13/26   1:04 PM CST
  • LEAN HOGS (Oct 26) 82.175 -1.425 8/13/26   1:04 PM CST
  • LEAN HOGS (Dec 26) 73.125 -1.600 8/13/26   1:04 PM CST
  • LEAN HOGS (Feb 27) 76.325 -1.700 8/13/26   1:04 PM CST
  • LEAN HOGS (Apr 27) 81.575 -1.650 8/13/26   1:04 PM CST
  • LEAN HOGS (May 27) 85.625 -1.600 8/13/26   1:03 PM CST
  • LEAN HOGS (Jun 27) 94.075 -1.525 8/13/26   1:04 PM CST
  • LEAN HOGS (Jul 27) 95.275 -1.475 8/13/26   1:04 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 26 456'6 457'2 446'6 446'6 -10'2 457'0 01:09P Chart for @C6U Options for @C6U
Dec 26 480'4 481'0 470'4 470'6 -10'0 480'6 01:09P Chart for @C6Z Options for @C6Z
Mar 27 495'6 496'4 486'4 486'4 -10'0 496'4 01:09P Chart for @C7H Options for @C7H
May 27 503'6 504'4 495'0 495'0 -9'4 504'4 01:09P Chart for @C7K Options for @C7K
Jul 27 507'0 508'2 499'0 499'2 -9'4 508'6 01:09P Chart for @C7N Options for @C7N
Sep 27 491'0 491'0 485'0 485'0 -7'0 492'0 01:09P Chart for @C7U Options for @C7U
Dec 27 497'6 497'6 491'6 491'6 -6'2 498'0 01:09P Chart for @C7Z Options for @C7Z
Mar 28 508'4 508'4 503'6 503'6 -5'2 509'0 01:09P Chart for @C8H Options for @C8H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Aug 26 1165'6 1167'0 1165'4 1167'0 2'2 1164'6 01:09P Chart for @S6Q Options for @S6Q
Sep 26 1165'0 1171'0 1161'4 1164'4 -0'6 1165'2 01:09P Chart for @S6U Options for @S6U
Nov 26 1183'0 1188'0 1178'6 1180'6 -2'4 1183'2 01:09P Chart for @S6X Options for @S6X
Jan 27 1199'0 1203'4 1194'4 1196'0 -3'0 1199'0 01:09P Chart for @S7F Options for @S7F
Mar 27 1207'6 1211'4 1203'0 1203'6 -3'6 1207'4 01:09P Chart for @S7H Options for @S7H
May 27 1214'4 1218'6 1210'4 1210'6 -4'4 1215'2 01:09P Chart for @S7K Options for @S7K
Jul 27 1219'0 1223'0 1215'6 1216'0 -4'0 1220'0 01:09P Chart for @S7N Options for @S7N
Aug 27 1205'0 1208'4 1201'6 1202'6 -2'6 1205'4 01:09P Chart for @S7Q Options for @S7Q
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 26 653'2 665'0 645'4 650'6 -2'0 652'6 01:09P Chart for @W6U Options for @W6U
Dec 26 670'0 681'2 661'6 666'2 -3'4 669'6 01:09P Chart for @W6Z Options for @W6Z
Mar 27 685'4 696'6 678'4 683'4 -2'4 686'0 01:09P Chart for @W7H Options for @W7H
May 27 693'0 703'0 685'4 691'0 -2'0 693'0 01:09P Chart for @W7K Options for @W7K
Jul 27 692'4 701'4 685'6 691'2 -1'4 692'6 01:09P Chart for @W7N Options for @W7N
Sep 27 701'0 708'2 693'6 699'4 -1'2 700'6 01:09P Chart for @W7U Options for @W7U
Dec 27 713'4 719'6 707'0 716'2 2'4 713'6 01:09P Chart for @W7Z Options for @W7Z
Mar 28 722'2 0'0 722'4 01:09P Chart for @W8H Options for @W8H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 26 230.600 230.600 225.350 226.225 - 4.350 226.225s 01:05P Chart for @LE6Q Options for @LE6Q
Oct 26 223.400 223.500 219.050 220.300 - 3.750 220.050s 01:05P Chart for @LE6V Options for @LE6V
Dec 26 222.450 222.450 218.300 219.700 - 3.350 219.450s 01:05P Chart for @LE6Z Options for @LE6Z
Feb 27 222.525 222.550 218.925 220.425 - 2.950 220.200s 01:05P Chart for @LE7G Options for @LE7G
Apr 27 223.275 223.275 219.700 221.125 - 2.700 220.925s 01:05P Chart for @LE7J Options for @LE7J
Jun 27 216.175 216.175 212.775 214.125 - 2.525 213.875s 01:05P Chart for @LE7M Options for @LE7M
Aug 27 210.500 211.300 208.650 209.925 - 2.275 209.775s 01:05P Chart for @LE7Q Options for @LE7Q
Oct 27 209.625 209.950 207.850 209.075 - 1.750 209.225s 01:05P Chart for @LE7V Options for @LE7V
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 26 345.625 345.925 341.450 343.025 - 3.525 342.825s 01:05P Chart for @GF6Q Options for @GF6Q
Sep 26 338.550 339.000 333.950 337.650 - 2.150 337.200s 01:05P Chart for @GF6U Options for @GF6U
Oct 26 329.175 330.275 325.975 329.350 - 1.600 328.800s 01:05P Chart for @GF6V Options for @GF6V
Nov 26 322.175 322.900 319.150 322.000 - 1.400 321.475s 01:05P Chart for @GF6X Options for @GF6X
Jan 27 314.000 314.975 311.475 313.850 - 1.725 313.275s 01:05P Chart for @GF7F Options for @GF7F
Mar 27 309.650 310.800 307.625 309.675 - 2.100 309.050s 01:05P Chart for @GF7H Options for @GF7H
Apr 27 310.000 310.475 307.700 308.525 - 2.225 308.725s 01:05P Chart for @GF7J Options for @GF7J
May 27 308.150 309.425 306.500 307.450 - 2.150 307.600s 01:05P Chart for @GF7K Options for @GF7K
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Aug 26 95.500 95.600 95.350 95.375 -0.200 95.475s 01:05P Chart for @HE6Q Options for @HE6Q
Oct 26 83.000 83.175 81.675 82.175 -1.425 82.125s 01:05P Chart for @HE6V Options for @HE6V
Dec 26 74.200 74.325 72.900 73.125 -1.600 73.100s 01:05P Chart for @HE6Z Options for @HE6Z
Feb 27 77.500 77.650 76.175 76.325 -1.700 76.250s 01:05P Chart for @HE7G Options for @HE7G
Apr 27 82.725 82.725 81.400 81.575 -1.650 81.500s 01:05P Chart for @HE7J Options for @HE7J
May 27 86.550 86.550 85.325 85.625 -1.600 85.350s 01:05P Chart for @HE7K Options for @HE7K
Jun 27 95.200 95.225 93.900 94.075 -1.525 93.975s 01:05P Chart for @HE7M Options for @HE7M
Jul 27 96.100 96.150 95.025 95.275 -1.475 95.125s 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 24778 08/13/2026   8:45 AM CST 20
 - 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: 92oF Feels Like: 103oF
Humid: 58% Dew Pt: 75oF
Barom: 30.03 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 6:48 Sunset: 8:13
As reported at SYLVANIA, GA at 2:00 PM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Thursday
Friday
Saturday
Sunday
Monday
High: 95°F
Low: 72°F
Precip: 33%		 High: 97°F
Low: 74°F
Precip: 40%		 High: 97°F
Low: 74°F
Precip: 42%		 High: 95°F
Low: 75°F
Precip: 37%		 High: 98°F
Low: 74°F
Precip: 0%
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


"If past history was all there was to the game, the richest people would be librarians."

~ Warren Buffet,  on investing


My Market Watch
Click Here to Customize
Commodities
@C6U 446'6 -10'2
@S6Q 1167'0 2'2
@W6U 650'6 -2'0
@O6U 316'4 -6'6
Stocks
MSFT 493.8400 1.4100
WMT 115.0950 - 0.9150
XOM 158.7700 - 0.9800
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:  CBOT
Last Trade:  446'6
Change:  -10'2
Bid:  446'6
Ask:  447'0
Today's High:  457'2
Today's Low:  446'6
Volume:  261,383
Open:  456'6
Settle:  457'0
Prev:  457'0
Contract High: 
Contract Low: 
Updated:  Aug-13-2026
1:09:00PM
Delay Time:  10 Minutes

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