Quote Ticker
  • CORN (Dec 26) 525'4 2'4 9/29/26   7:10 AM CST
  • CORN (Mar 27) 539'0 2'4 9/29/26   7:10 AM CST
  • CORN (May 27) 545'4 2'0 9/29/26   7:10 AM CST
  • CORN (Jul 27) 548'2 1'4 9/29/26   7:09 AM CST
  • CORN (Sep 27) 522'0 1'2 9/29/26   7:06 AM CST
  • CORN (Dec 27) 526'4 1'4 9/29/26   7:06 AM CST
  • CORN (Mar 28) 535'4 -1'6 9/28/26   7:32 PM CST
  • CORN (May 28) 542'4 -1'6 9/28/26   7:32 PM CST
  • SOYBEANS (Nov 26) 1293'4 5'2 9/29/26   7:10 AM CST
  • SOYBEANS (Jan 27) 1308'4 5'4 9/29/26   7:10 AM CST
  • SOYBEANS (Mar 27) 1316'6 4'6 9/29/26   7:09 AM CST
  • SOYBEANS (May 27) 1324'2 4'4 9/29/26   7:08 AM CST
  • SOYBEANS (Jul 27) 1329'2 4'2 9/29/26   7:08 AM CST
  • SOYBEANS (Aug 27) 1313'2 4'2 9/29/26   7:06 AM CST
  • SOYBEANS (Sep 27) 1274'0 3'4 9/29/26   7:06 AM CST
  • SOYBEANS (Nov 27) 1261'0 3'2 9/29/26   7:07 AM CST
  • WHEAT (Dec 26) 688'0 -0'6 9/29/26   7:10 AM CST
  • WHEAT (Mar 27) 702'6 -0'6 9/29/26   7:08 AM CST
  • WHEAT (May 27) 710'0 -0'6 9/29/26   7:11 AM CST
  • WHEAT (Jul 27) 710'2 -1'6 9/29/26   7:09 AM CST
  • WHEAT (Sep 27) 716'0 -2'0 9/29/26   6:51 AM CST
  • WHEAT (Dec 27) 727'0 -1'6 9/29/26   7:05 AM CST
  • WHEAT (Mar 28) 735'4 0'0 9/28/26   1:15 PM CST
  • WHEAT (May 28) 745'2 0'0 9/28/26   1:15 PM CST
  • LIVE CATTLE (Oct 26) 217.825 - 1.425 9/28/26   1:04 PM CST
  • LIVE CATTLE (Dec 26) 220.975 - 1.350 9/28/26   1:04 PM CST
  • LIVE CATTLE (Feb 27) 223.225 - 1.350 9/28/26   1:04 PM CST
  • LIVE CATTLE (Apr 27) 225.000 - 1.050 9/28/26   1:04 PM CST
  • LIVE CATTLE (Jun 27) 220.075 - 0.850 9/28/26   1:04 PM CST
  • LIVE CATTLE (Aug 27) 216.850 - 0.700 9/28/26   1:04 PM CST
  • LIVE CATTLE (Oct 27) 215.375 - 0.625 9/28/26   1:04 PM CST
  • LIVE CATTLE (Dec 27) 215.475 - 0.775 9/28/26   1:02 PM CST
  • FEEDER CATTLE (Oct 26) 332.325 - 3.025 9/28/26   1:04 PM CST
  • FEEDER CATTLE (Nov 26) 329.800 - 2.700 9/28/26   1:04 PM CST
  • FEEDER CATTLE (Jan 27) 322.600 - 2.375 9/28/26   1:04 PM CST
  • FEEDER CATTLE (Mar 27) 318.775 - 1.925 9/28/26   1:04 PM CST
  • FEEDER CATTLE (Apr 27) 318.550 - 1.550 9/28/26   1:04 PM CST
  • FEEDER CATTLE (May 27) 317.125 - 1.325 9/28/26   1:03 PM CST
  • FEEDER CATTLE (Aug 27) 317.950 - 1.475 9/28/26   1:02 PM CST
  • FEEDER CATTLE (Sep 27) 315.650 - 1.350 9/28/26   1:00 PM CST
  • LEAN HOGS (Oct 26) 78.475 0.025 9/28/26   1:04 PM CST
  • LEAN HOGS (Dec 26) 68.500 -0.625 9/28/26   1:04 PM CST
  • LEAN HOGS (Feb 27) 69.525 -0.950 9/28/26   1:04 PM CST
  • LEAN HOGS (Apr 27) 74.975 -1.200 9/28/26   1:04 PM CST
  • LEAN HOGS (May 27) 79.225 -1.150 9/28/26   1:03 PM CST
  • LEAN HOGS (Jun 27) 88.175 -1.200 9/28/26   1:04 PM CST
  • LEAN HOGS (Jul 27) 90.050 -1.275 9/28/26   1:04 PM CST
  • LEAN HOGS (Aug 27) 90.000 -1.175 9/28/26   1:04 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 26 522'0 525'6 519'6 525'4 2'4 523'0 07:10A Chart for @C6Z Options for @C6Z
Mar 27 535'6 539'0 533'6 539'0 2'4 536'4 07:10A Chart for @C7H Options for @C7H
May 27 542'4 545'6 540'6 545'4 2'0 543'4 07:10A Chart for @C7K Options for @C7K
Jul 27 545'6 548'6 543'6 548'2 1'4 546'6 07:10A Chart for @C7N Options for @C7N
Sep 27 518'4 522'2 518'4 522'0 1'2 520'6 07:10A Chart for @C7U Options for @C7U
Dec 27 524'6 526'6 522'6 526'4 1'4 525'0 07:10A Chart for @C7Z Options for @C7Z
Mar 28 535'4 535'4 535'4 535'4 -1'6 537'2 07:10A Chart for @C8H Options for @C8H
May 28 542'4 542'4 542'4 542'4 -1'6 544'2 07:10A Chart for @C8K Options for @C8K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 26 1287'0 1293'6 1284'0 1293'4 5'2 1288'2 07:10A Chart for @S6X Options for @S6X
Jan 27 1301'6 1308'4 1298'4 1308'4 5'4 1303'0 07:10A Chart for @S7F Options for @S7F
Mar 27 1311'2 1317'4 1307'6 1316'6 4'6 1312'0 07:10A Chart for @S7H Options for @S7H
May 27 1319'0 1325'0 1315'4 1324'2 4'4 1319'6 07:10A Chart for @S7K Options for @S7K
Jul 27 1323'4 1330'0 1320'4 1329'2 4'2 1325'0 07:10A Chart for @S7N Options for @S7N
Aug 27 1305'6 1313'2 1304'6 1313'2 4'2 1309'0 07:10A Chart for @S7Q Options for @S7Q
Sep 27 1267'0 1274'0 1267'0 1274'0 3'4 1270'4 07:10A Chart for @S7U Options for @S7U
Nov 27 1254'0 1261'4 1253'6 1261'0 3'2 1257'6 07:10A Chart for @S7X Options for @S7X
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 26 689'4 690'2 681'4 688'0 -0'6 688'6 07:10A Chart for @W6Z Options for @W6Z
Mar 27 703'6 705'0 696'2 702'6 -0'6 703'4 07:10A Chart for @W7H Options for @W7H
May 27 710'6 711'6 703'2 710'0 -0'6 710'6 07:11A Chart for @W7K Options for @W7K
Jul 27 710'2 713'0 704'6 710'2 -1'6 712'0 07:10A Chart for @W7N Options for @W7N
Sep 27 715'6 718'6 711'0 716'0 -2'0 718'0 07:10A Chart for @W7U Options for @W7U
Dec 27 728'4 728'4 722'2 727'0 -1'6 728'6 07:10A Chart for @W7Z Options for @W7Z
Mar 28 735'4 0'0 735'6 07:10A Chart for @W8H Options for @W8H
May 28 745'2 0'0 734'6 07:10A Chart for @W8K Options for @W8K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 26 219.825 219.900 217.300 217.825 - 1.425 217.450s 09/28 Chart for @LE6V Options for @LE6V
Dec 26 222.800 222.875 220.125 220.975 - 1.350 220.800s 09/28 Chart for @LE6Z Options for @LE6Z
Feb 27 225.000 225.000 222.375 223.225 - 1.350 222.950s 09/28 Chart for @LE7G Options for @LE7G
Apr 27 226.525 226.525 224.275 225.000 - 1.050 224.775s 09/28 Chart for @LE7J Options for @LE7J
Jun 27 221.000 221.400 219.300 220.075 - 0.850 219.875s 09/28 Chart for @LE7M Options for @LE7M
Aug 27 215.700 217.850 215.325 216.850 - 0.700 216.650s 09/28 Chart for @LE7Q Options for @LE7Q
Oct 27 215.550 216.325 214.700 215.375 - 0.625 215.175s 09/28 Chart for @LE7V Options for @LE7V
Dec 27 216.650 216.650 215.150 215.475 - 0.775 215.550s 09/28 Chart for @LE7Z Options for @LE7Z
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 26 335.525 336.600 331.700 332.325 - 3.025 331.900s 09/28 Chart for @GF6V Options for @GF6V
Nov 26 332.850 333.900 329.025 329.800 - 2.700 329.275s 09/28 Chart for @GF6X Options for @GF6X
Jan 27 324.900 326.500 321.725 322.600 - 2.375 321.975s 09/28 Chart for @GF7F Options for @GF7F
Mar 27 320.525 322.500 318.025 318.775 - 1.925 318.250s 09/28 Chart for @GF7H Options for @GF7H
Apr 27 319.600 321.650 317.575 318.550 - 1.550 317.900s 09/28 Chart for @GF7J Options for @GF7J
May 27 317.800 320.000 316.175 317.125 - 1.325 316.700s 09/28 Chart for @GF7K Options for @GF7K
Aug 27 319.925 320.000 317.125 317.950 - 1.475 317.450s 09/28 Chart for @GF7Q Options for @GF7Q
Sep 27 315.650 315.650 315.650 315.650 - 1.350 315.350s 09/28 Chart for @GF7U Options for @GF7U
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 26 78.400 79.150 78.225 78.475 0.025 78.250s 09/28 Chart for @HE6V Options for @HE6V
Dec 26 69.275 69.300 68.175 68.500 -0.625 68.400s 09/28 Chart for @HE6Z Options for @HE6Z
Feb 27 70.550 70.600 69.225 69.525 -0.950 69.375s 09/28 Chart for @HE7G Options for @HE7G
Apr 27 75.800 75.950 74.625 74.975 -1.200 74.725s 09/28 Chart for @HE7J Options for @HE7J
May 27 80.375 80.375 79.225 79.225 -1.150 79.550s 09/28 Chart for @HE7K Options for @HE7K
Jun 27 89.600 89.600 88.000 88.175 -1.200 88.050s 09/28 Chart for @HE7M Options for @HE7M
Jul 27 91.175 91.275 89.900 90.050 -1.275 89.950s 09/28 Chart for @HE7N Options for @HE7N
Aug 27 90.975 91.125 89.875 90.000 -1.175 89.975s 09/28 Chart for @HE7Q Options for @HE7Q
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 23757 09/28/2026   11:10 AM CST - 155
 - 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: 53oF Feels Like: 53oF
Humid: 100% Dew Pt: 53oF
Barom: 30.01 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 7:19 Sunset: 7:13
As reported at SYLVANIA, GA at 8:00 AM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Tuesday
Wednesday
Thursday
Friday
Saturday
High: 87°F
Low: 52°F
Precip: 0%		 High: 88°F
Low: 62°F
Precip: 0%		 High: 88°F
Low: 62°F
Precip: 0%		 High: 87°F
Low: 64°F
Precip: 52%		 High: 85°F
Low: 67°F
Precip: 61%
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 may have to fight the battle more than once to win the war."

~ Margaret Thatcher


My Market Watch
Click Here to Customize
Commodities
@C6Z 525'4 2'4
@S6X 1293'4 5'2
@W6Z 688'0 -0'6
@O6Z 420'4 -0'4
Stocks
MSFT 509.2200 - 6.9500
WMT 108.7300 0.7500
XOM 162.5200 1.9300
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6Z)
Exchange:  CBOT
Last Trade:  525'4
Change:  2'4
Bid:  525'4
Ask:  525'6
Today's High:  525'6
Today's Low:  519'6
Volume:  245,775
Open:  522'0
Settle:  523'0
Prev:  523'0
Contract High: 
Contract Low: 
Updated:  Sep-29-2026
7:10:00AM
Delay Time:  10 Minutes

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