Quote Ticker
  • CORN (Dec 26) 501'6 1'0 9/30/26   8:45 PM CST
  • CORN (Mar 27) 516'4 1'0 9/30/26   8:41 PM CST
  • CORN (May 27) 524'2 1'0 9/30/26   8:46 PM CST
  • CORN (Jul 27) 528'6 1'2 9/30/26   8:39 PM CST
  • CORN (Sep 27) 509'6 1'2 9/30/26   8:39 PM CST
  • CORN (Dec 27) 518'4 1'2 9/30/26   8:33 PM CST
  • CORN (Mar 28) 533'0 1'4 9/30/26   8:01 PM CST
  • CORN (May 28) 539'2 0'2 9/30/26   1:19 PM CST
  • SOYBEANS (Nov 26) 1291'0 -2'0 9/30/26   8:42 PM CST
  • SOYBEANS (Jan 27) 1307'4 -1'6 9/30/26   8:44 PM CST
  • SOYBEANS (Mar 27) 1316'4 -2'0 9/30/26   8:44 PM CST
  • SOYBEANS (May 27) 1324'2 -2'2 9/30/26   8:39 PM CST
  • SOYBEANS (Jul 27) 1329'0 -2'4 9/30/26   8:42 PM CST
  • SOYBEANS (Aug 27) 1312'0 -2'0 9/30/26   8:30 PM CST
  • SOYBEANS (Sep 27) 1270'6 -2'0 9/30/26   8:01 PM CST
  • SOYBEANS (Nov 27) 1257'6 -2'2 9/30/26   8:42 PM CST
  • WHEAT (Dec 26) 676'0 0'2 9/30/26   8:42 PM CST
  • WHEAT (Mar 27) 691'2 0'4 9/30/26   8:42 PM CST
  • WHEAT (May 27) 699'0 0'2 9/30/26   8:42 PM CST
  • WHEAT (Jul 27) 701'2 0'2 9/30/26   8:31 PM CST
  • WHEAT (Sep 27) 706'4 0'0 9/30/26   8:42 PM CST
  • WHEAT (Dec 27) 717'6 0'6 9/30/26   8:05 PM CST
  • WHEAT (Mar 28) 725'2 1'2 9/30/26   7:09 PM CST
  • WHEAT (May 28) 725'0 0'0 9/30/26   1:15 PM CST
  • LIVE CATTLE (Oct 26) 218.925 1.450 9/30/26   1:04 PM CST
  • LIVE CATTLE (Dec 26) 222.875 1.900 9/30/26   1:04 PM CST
  • LIVE CATTLE (Feb 27) 225.200 2.150 9/30/26   1:04 PM CST
  • LIVE CATTLE (Apr 27) 226.925 2.025 9/30/26   1:04 PM CST
  • LIVE CATTLE (Jun 27) 221.975 1.925 9/30/26   1:04 PM CST
  • LIVE CATTLE (Aug 27) 218.700 1.875 9/30/26   1:04 PM CST
  • LIVE CATTLE (Oct 27) 217.075 1.725 9/30/26   1:01 PM CST
  • LIVE CATTLE (Dec 27) 217.400 1.375 9/30/26   1:04 PM CST
  • FEEDER CATTLE (Oct 26) 336.475 2.775 9/30/26   1:04 PM CST
  • FEEDER CATTLE (Nov 26) 334.350 3.400 9/30/26   1:04 PM CST
  • FEEDER CATTLE (Jan 27) 327.975 4.275 9/30/26   1:04 PM CST
  • FEEDER CATTLE (Mar 27) 324.700 4.600 9/30/26   1:04 PM CST
  • FEEDER CATTLE (Apr 27) 324.500 4.800 9/30/26   1:04 PM CST
  • FEEDER CATTLE (May 27) 323.375 4.925 9/30/26   1:04 PM CST
  • FEEDER CATTLE (Aug 27) 324.150 4.850 9/30/26   1:03 PM CST
  • FEEDER CATTLE (Sep 27) 321.350 5.025 9/30/26   1:00 PM CST
  • LEAN HOGS (Oct 26) 78.625 -0.650 9/30/26   1:04 PM CST
  • LEAN HOGS (Dec 26) 69.375 -0.275 9/30/26   1:04 PM CST
  • LEAN HOGS (Feb 27) 70.075 -0.450 9/30/26   1:04 PM CST
  • LEAN HOGS (Apr 27) 75.075 -0.325 9/30/26   1:04 PM CST
  • LEAN HOGS (May 27) 79.900 -0.050 9/30/26   1:00 PM CST
  • LEAN HOGS (Jun 27) 88.375 -0.100 9/30/26   1:04 PM CST
  • LEAN HOGS (Jul 27) 90.375 -0.125 9/30/26   1:04 PM CST
  • LEAN HOGS (Aug 27) 90.475 -0.100 9/30/26   1:04 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 26 501'0 503'0 499'4 501'6 1'0 500'6 08:45P Chart for @C6Z Options for @C6Z
Mar 27 516'2 517'6 514'6 516'4 1'0 515'4 08:45P Chart for @C7H Options for @C7H
May 27 524'0 525'4 522'4 524'2 1'0 523'2 08:46P Chart for @C7K Options for @C7K
Jul 27 528'4 530'0 526'6 528'6 1'2 527'4 08:46P Chart for @C7N Options for @C7N
Sep 27 508'4 511'0 508'0 509'6 1'2 508'4 08:46P Chart for @C7U Options for @C7U
Dec 27 518'0 519'6 516'4 518'4 1'2 517'2 08:46P Chart for @C7Z Options for @C7Z
Mar 28 531'0 533'0 530'2 533'0 1'4 531'4 08:46P Chart for @C8H Options for @C8H
May 28 539'2 0'2 539'0 08:46P Chart for @C8K Options for @C8K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 26 1291'0 1295'0 1290'2 1291'0 -2'0 1293'0 08:45P Chart for @S6X Options for @S6X
Jan 27 1306'2 1311'2 1306'2 1307'4 -1'6 1309'2 08:45P Chart for @S7F Options for @S7F
Mar 27 1315'2 1320'4 1315'2 1316'4 -2'0 1318'4 08:46P Chart for @S7H Options for @S7H
May 27 1323'0 1328'2 1323'0 1324'2 -2'2 1326'4 08:46P Chart for @S7K Options for @S7K
Jul 27 1327'4 1332'6 1327'4 1329'0 -2'4 1331'4 08:46P Chart for @S7N Options for @S7N
Aug 27 1313'6 1315'2 1311'2 1312'0 -2'0 1314'0 08:46P Chart for @S7Q Options for @S7Q
Sep 27 1272'6 1272'6 1270'6 1270'6 -2'0 1272'6 08:46P Chart for @S7U Options for @S7U
Nov 27 1260'6 1260'6 1257'4 1257'6 -2'2 1260'0 08:46P Chart for @S7X Options for @S7X
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 26 675'2 678'4 672'0 676'0 0'2 675'6 08:46P Chart for @W6Z Options for @W6Z
Mar 27 690'2 693'6 687'6 691'2 0'4 690'6 08:46P Chart for @W7H Options for @W7H
May 27 698'6 701'4 695'6 699'0 0'2 698'6 08:45P Chart for @W7K Options for @W7K
Jul 27 700'0 703'0 698'0 701'2 0'2 701'0 08:46P Chart for @W7N Options for @W7N
Sep 27 703'6 708'4 703'6 706'4 0'0 706'4 08:46P Chart for @W7U Options for @W7U
Dec 27 716'0 718'0 716'0 717'6 0'6 717'0 08:46P Chart for @W7Z Options for @W7Z
Mar 28 725'2 725'2 725'2 725'2 1'2 724'0 08:46P Chart for @W8H Options for @W8H
May 28 725'0 0'0 722'6 08:43P Chart for @W8K Options for @W8K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 26 217.925 219.900 217.700 218.925 1.450 218.675s 01:05P Chart for @LE6V Options for @LE6V
Dec 26 221.150 223.850 221.025 222.875 1.900 222.700s 01:05P Chart for @LE6Z Options for @LE6Z
Feb 27 223.000 226.000 223.000 225.200 2.150 225.075s 01:05P Chart for @LE7G Options for @LE7G
Apr 27 224.775 227.550 224.775 226.925 2.025 226.800s 01:05P Chart for @LE7J Options for @LE7J
Jun 27 219.950 222.500 219.950 221.975 1.925 221.875s 01:05P Chart for @LE7M Options for @LE7M
Aug 27 216.525 219.200 216.350 218.700 1.875 218.600s 02:30P Chart for @LE7Q Options for @LE7Q
Oct 27 215.475 217.550 215.425 217.075 1.725 216.975s 01:05P Chart for @LE7V Options for @LE7V
Dec 27 217.000 217.850 217.000 217.400 1.375 217.150s 01:05P Chart for @LE7Z Options for @LE7Z
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 26 334.700 337.650 333.375 336.475 2.775 336.425s 01:05P Chart for @GF6V Options for @GF6V
Nov 26 332.000 335.450 330.625 334.350 3.400 334.300s 01:05P Chart for @GF6X Options for @GF6X
Jan 27 324.500 328.625 323.325 327.975 4.275 327.675s 01:05P Chart for @GF7F Options for @GF7F
Mar 27 319.600 324.825 319.600 324.700 4.600 324.200s 01:05P Chart for @GF7H Options for @GF7H
Apr 27 319.975 324.500 319.700 324.500 4.800 323.975s 01:05P Chart for @GF7J Options for @GF7J
May 27 317.925 323.375 317.925 323.375 4.925 322.925s 01:05P Chart for @GF7K Options for @GF7K
Aug 27 320.775 324.150 320.775 324.150 4.850 323.825s 01:05P Chart for @GF7Q Options for @GF7Q
Sep 27 319.800 321.350 319.800 321.350 5.025 321.575s 01:05P Chart for @GF7U Options for @GF7U
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 26 79.400 79.425 78.600 78.625 -0.650 78.725s 01:05P Chart for @HE6V Options for @HE6V
Dec 26 69.525 69.950 68.925 69.375 -0.275 69.425s 01:05P Chart for @HE6Z Options for @HE6Z
Feb 27 70.450 70.675 69.825 70.075 -0.450 70.175s 01:05P Chart for @HE7G Options for @HE7G
Apr 27 75.425 75.575 74.775 75.075 -0.325 75.175s 01:05P Chart for @HE7J Options for @HE7J
May 27 79.500 79.900 79.500 79.900 -0.050 79.850s 01:05P Chart for @HE7K Options for @HE7K
Jun 27 88.500 88.575 87.750 88.375 -0.100 88.400s 01:05P Chart for @HE7M Options for @HE7M
Jul 27 90.475 90.525 89.775 90.375 -0.125 90.350s 01:05P Chart for @HE7N Options for @HE7N
Aug 27 90.275 90.550 89.750 90.475 -0.100 90.400s 01:05P Chart for @HE7Q Options for @HE7Q
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 23490 09/30/2026   11:10 AM CST - 219
 - 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: 72oF Feels Like: 74oF
Humid: 99% Dew Pt: 72oF
Barom: 30.11 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 7:20 Sunset: 7:11
As reported at SYLVANIA, GA at 9:00 PM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Thursday
Friday
Saturday
Sunday
Monday
High: 89°F
Low: 62°F
Precip: 0%		 High: 87°F
Low: 65°F
Precip: 64%		 High: 83°F
Low: 69°F
Precip: 73%		 High: 79°F
Low: 67°F
Precip: 80%		 High: 72°F
Low: 63°F
Precip: 71%
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


"Only thing worse than watching a bad movie is being in one."

~ Elvis Presley


My Market Watch
Click Here to Customize
Commodities
@C6Z 501'6 1'0
@S6X 1291'0 -2'0
@W6Z 676'0 0'2
@O6Z 414'2 -4'4
Stocks
MSFT 512.9000 3.9400
WMT 103.9200 - 2.8800
XOM 162.7500 1.4000
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6Z)
Exchange:  CBOT
Last Trade:  501'6
Change:  1'0
Bid:  501'4
Ask:  501'6
Today's High:  503'0
Today's Low:  499'4
Volume:  498,214
Open:  501'0
Settle:  500'6
Prev:  500'6
Contract High: 
Contract Low: 
Updated:  Sep-30-2026
8:45:00PM
Delay Time:  10 Minutes

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