Quote Ticker
  • CORN (Sep 26) 507'4 -11'2 9/3/26   5:25 AM CST
  • CORN (Dec 26) 531'2 -12'2 9/3/26   6:40 AM CST
  • CORN (Mar 27) 546'2 -12'0 9/3/26   6:38 AM CST
  • CORN (May 27) 553'2 -12'0 9/3/26   6:40 AM CST
  • CORN (Jul 27) 556'2 -11'2 9/3/26   6:40 AM CST
  • CORN (Sep 27) 529'4 -7'6 9/3/26   6:36 AM CST
  • CORN (Dec 27) 531'0 -7'2 9/3/26   6:39 AM CST
  • CORN (Mar 28) 541'4 -6'6 9/3/26   6:36 AM CST
  • SOYBEANS (Sep 26) 1287'0 -14'6 9/3/26   5:01 AM CST
  • SOYBEANS (Nov 26) 1299'4 -10'6 9/3/26   6:40 AM CST
  • SOYBEANS (Jan 27) 1314'4 -10'4 9/3/26   6:38 AM CST
  • SOYBEANS (Mar 27) 1319'6 -10'6 9/3/26   6:40 AM CST
  • SOYBEANS (May 27) 1324'6 -10'6 9/3/26   6:38 AM CST
  • SOYBEANS (Jul 27) 1327'0 -10'4 9/3/26   6:38 AM CST
  • SOYBEANS (Aug 27) 1308'4 -9'0 9/3/26   6:31 AM CST
  • SOYBEANS (Sep 27) 1261'4 -12'0 9/3/26   5:09 AM CST
  • WHEAT (Sep 26) 755'6 0'0 9/2/26   1:15 PM CST
  • WHEAT (Dec 26) 746'6 -27'2 9/3/26   6:40 AM CST
  • WHEAT (Mar 27) 763'4 -27'2 9/3/26   6:39 AM CST
  • WHEAT (May 27) 772'2 -26'4 9/3/26   6:40 AM CST
  • WHEAT (Jul 27) 766'6 -25'2 9/3/26   6:39 AM CST
  • WHEAT (Sep 27) 769'4 -23'4 9/3/26   6:39 AM CST
  • WHEAT (Dec 27) 775'4 -23'2 9/3/26   6:33 AM CST
  • WHEAT (Mar 28) 789'6 -10'6 9/3/26   3:36 AM CST
  • LIVE CATTLE (Oct 26) 210.350 - 1.900 9/2/26   1:04 PM CST
  • LIVE CATTLE (Dec 26) 212.100 - 1.350 9/2/26   1:04 PM CST
  • LIVE CATTLE (Feb 27) 214.050 - 0.925 9/2/26   1:04 PM CST
  • LIVE CATTLE (Apr 27) 215.950 - 0.650 9/2/26   1:04 PM CST
  • LIVE CATTLE (Jun 27) 210.850 - 0.750 9/2/26   1:04 PM CST
  • LIVE CATTLE (Aug 27) 207.825 - 1.300 9/2/26   1:03 PM CST
  • LIVE CATTLE (Oct 27) 206.550 - 2.100 9/2/26   1:04 PM CST
  • LIVE CATTLE (Dec 27) 206.875 - 2.000 9/2/26   1:00 PM CST
  • FEEDER CATTLE (Sep 26) 319.425 - 1.375 9/2/26   1:04 PM CST
  • FEEDER CATTLE (Oct 26) 315.000 - 1.025 9/2/26   1:04 PM CST
  • FEEDER CATTLE (Nov 26) 309.150 - 0.175 9/2/26   1:04 PM CST
  • FEEDER CATTLE (Jan 27) 302.000 0.225 9/2/26   1:04 PM CST
  • FEEDER CATTLE (Mar 27) 298.700 0.250 9/2/26   1:04 PM CST
  • FEEDER CATTLE (Apr 27) 298.525 0.175 9/2/26   1:02 PM CST
  • FEEDER CATTLE (May 27) 298.225 0.050 9/2/26   1:00 PM CST
  • FEEDER CATTLE (Aug 27) 298.875 0.100 9/2/26   1:00 PM CST
  • LEAN HOGS (Oct 26) 83.800 0.125 9/2/26   1:04 PM CST
  • LEAN HOGS (Dec 26) 74.300 0.325 9/2/26   1:04 PM CST
  • LEAN HOGS (Feb 27) 76.850 0.600 9/2/26   1:04 PM CST
  • LEAN HOGS (Apr 27) 82.625 0.600 9/2/26   1:04 PM CST
  • LEAN HOGS (May 27) 87.000 0.650 9/2/26   1:03 PM CST
  • LEAN HOGS (Jun 27) 96.000 0.525 9/2/26   1:04 PM CST
  • LEAN HOGS (Jul 27) 97.450 0.375 9/2/26   1:04 PM CST
  • LEAN HOGS (Aug 27) 96.875 0.175 9/2/26   1:04 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 26 518'0 518'0 506'2 507'4 -11'2 518'6 06:40A Chart for @C6U Options for @C6U
Dec 26 542'4 542'6 529'0 531'2 -12'2 543'4 06:40A Chart for @C6Z Options for @C6Z
Mar 27 557'4 557'4 543'6 546'2 -12'0 558'2 06:40A Chart for @C7H Options for @C7H
May 27 564'0 564'4 551'2 553'2 -12'0 565'2 06:40A Chart for @C7K Options for @C7K
Jul 27 567'0 567'0 554'0 556'2 -11'2 567'4 06:40A Chart for @C7N Options for @C7N
Sep 27 536'6 537'6 527'0 529'4 -7'6 537'2 06:40A Chart for @C7U Options for @C7U
Dec 27 538'0 538'4 529'2 531'0 -7'2 538'2 06:40A Chart for @C7Z Options for @C7Z
Mar 28 548'2 548'2 541'0 541'4 -6'6 548'2 06:40A Chart for @C8H Options for @C8H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Sep 26 1295'4 1295'4 1287'0 1287'0 -14'6 1301'6 06:40A Chart for @S6U Options for @S6U
Nov 26 1308'4 1316'0 1295'0 1299'4 -10'6 1310'2 06:40A Chart for @S6X Options for @S6X
Jan 27 1318'2 1330'4 1309'6 1314'4 -10'4 1325'0 06:40A Chart for @S7F Options for @S7F
Mar 27 1324'0 1336'2 1315'4 1319'6 -10'6 1330'4 06:40A Chart for @S7H Options for @S7H
May 27 1331'2 1341'0 1320'4 1324'6 -10'6 1335'4 06:40A Chart for @S7K Options for @S7K
Jul 27 1334'4 1342'6 1322'6 1327'0 -10'4 1337'4 06:40A Chart for @S7N Options for @S7N
Aug 27 1316'0 1322'2 1303'6 1308'4 -9'0 1317'4 06:40A Chart for @S7Q Options for @S7Q
Sep 27 1272'0 1277'0 1261'4 1261'4 -12'0 1273'4 06:40A Chart for @S7U Options for @S7U
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 26 755'6 0'0 754'6 06:40A Chart for @W6U Options for @W6U
Dec 26 774'2 776'0 740'2 746'6 -27'2 774'0 06:40A Chart for @W6Z Options for @W6Z
Mar 27 791'0 792'4 758'0 763'4 -27'2 790'6 06:40A Chart for @W7H Options for @W7H
May 27 798'6 801'0 766'4 772'2 -26'4 798'6 06:40A Chart for @W7K Options for @W7K
Jul 27 792'0 794'0 763'0 766'6 -25'2 792'0 06:40A Chart for @W7N Options for @W7N
Sep 27 793'0 795'0 766'0 769'4 -23'4 793'0 06:40A Chart for @W7U Options for @W7U
Dec 27 800'0 800'6 774'0 775'4 -23'2 798'6 06:40A Chart for @W7Z Options for @W7Z
Mar 28 802'0 803'0 789'0 789'6 -10'6 800'4 06:40A Chart for @W8H Options for @W8H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 26 212.925 213.450 209.575 210.350 - 1.900 210.175s 09/02 Chart for @LE6V Options for @LE6V
Dec 26 214.375 214.775 211.425 212.100 - 1.350 212.025s 09/02 Chart for @LE6Z Options for @LE6Z
Feb 27 215.725 216.250 213.375 214.050 - 0.925 214.000s 09/02 Chart for @LE7G Options for @LE7G
Apr 27 217.175 217.775 215.325 215.950 - 0.650 216.000s 09/02 Chart for @LE7J Options for @LE7J
Jun 27 212.500 212.525 210.250 210.850 - 0.750 210.925s 09/02 Chart for @LE7M Options for @LE7M
Aug 27 209.650 209.775 207.325 207.825 - 1.300 207.850s 09/02 Chart for @LE7Q Options for @LE7Q
Oct 27 208.450 209.150 206.075 206.550 - 2.100 206.350s 09/02 Chart for @LE7V Options for @LE7V
Dec 27 208.525 209.975 206.875 206.875 - 2.000 207.175s 09/02 Chart for @LE7Z Options for @LE7Z
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Sep 26 321.600 323.850 317.525 319.425 - 1.375 318.975s 09/02 Chart for @GF6U Options for @GF6U
Oct 26 316.500 319.000 312.975 315.000 - 1.025 314.375s 09/02 Chart for @GF6V Options for @GF6V
Nov 26 309.875 312.200 306.775 309.150 - 0.175 308.350s 09/02 Chart for @GF6X Options for @GF6X
Jan 27 303.450 304.575 299.550 302.000 0.225 301.025s 09/02 Chart for @GF7F Options for @GF7F
Mar 27 300.175 301.450 297.150 298.700 0.250 298.150s 09/02 Chart for @GF7H Options for @GF7H
Apr 27 301.725 301.850 297.700 298.525 0.175 298.625s 09/02 Chart for @GF7J Options for @GF7J
May 27 301.200 301.800 298.000 298.225 0.050 298.350s 09/02 Chart for @GF7K Options for @GF7K
Aug 27 302.125 303.000 298.575 298.875 0.100 299.100s 09/02 Chart for @GF7Q Options for @GF7Q
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 26 84.100 84.900 83.450 83.800 0.125 83.775s 09/02 Chart for @HE6V Options for @HE6V
Dec 26 74.350 75.100 73.950 74.300 0.325 74.325s 09/02 Chart for @HE6Z Options for @HE6Z
Feb 27 76.675 77.200 76.400 76.850 0.600 76.875s 09/02 Chart for @HE7G Options for @HE7G
Apr 27 82.200 82.775 82.125 82.625 0.600 82.600s 09/02 Chart for @HE7J Options for @HE7J
May 27 86.800 87.100 86.800 87.000 0.650 87.050s 09/02 Chart for @HE7K Options for @HE7K
Jun 27 95.675 96.075 95.525 96.000 0.525 95.950s 09/02 Chart for @HE7M Options for @HE7M
Jul 27 97.250 97.500 96.950 97.450 0.375 97.375s 09/02 Chart for @HE7N Options for @HE7N
Aug 27 96.950 97.025 96.450 96.875 0.175 96.875s 09/02 Chart for @HE7Q Options for @HE7Q
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 24495 09/02/2026   11:10 AM CST 146
 - 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: 68oF Feels Like: 69oF
Humid: 100% Dew Pt: 68oF
Barom: 30.06 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 7:02 Sunset: 7:48
As reported at SYLVANIA, GA at 7:00 AM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Thursday
Friday
Saturday
Sunday
Monday
High: 94°F
Low: 68°F
Precip: 0%		 High: 89°F
Low: 71°F
Precip: 32%		 High: 93°F
Low: 70°F
Precip: 31%		 High: 87°F
Low: 70°F
Precip: 57%		 High: 83°F
Low: 67°F
Precip: 59%
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


"Men forget everything, women remember everything. That's why men need instant replay in sports. They've already forgotten what happened."

~ Rida Rudner,  Comedian


My Market Watch
Click Here to Customize
Commodities
@C6U 507'4 -11'2
@S6U 1287'0 -14'6
@W6U 755'6 0'0
@O6U 356'0 0'0
Stocks
MSFT 496.8200 - 4.2000
WMT 106.0900 0.1700
XOM 164.1500 - 0.4000
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:  CBOT
Last Trade:  507'4
Change:  -11'2
Bid:  506'6
Ask:  507'4
Today's High:  518'0
Today's Low:  506'2
Volume:  1,359
Open:  518'0
Settle:  518'6
Prev:  518'6
Contract High: 
Contract Low: 
Updated:  Sep-03-2026
5:25:00AM
Delay Time:  10 Minutes

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