Quote Ticker
  • CORN (Dec 26) 458'6 -1'6 10/23/26   2:59 AM CST
  • CORN (Mar 27) 472'6 -1'4 10/23/26   2:59 AM CST
  • CORN (May 27) 481'2 -1'2 10/23/26   2:57 AM CST
  • CORN (Jul 27) 488'0 -1'2 10/23/26   2:50 AM CST
  • CORN (Sep 27) 484'0 -1'2 10/23/26   2:45 AM CST
  • CORN (Dec 27) 497'0 -1'0 10/23/26   2:57 AM CST
  • CORN (Mar 28) 511'0 -0'6 10/23/26   1:52 AM CST
  • CORN (May 28) 518'4 -0'6 10/23/26   1:52 AM CST
  • SOYBEANS (Nov 26) 1253'0 0'0 10/23/26   3:00 AM CST
  • SOYBEANS (Jan 27) 1265'0 0'2 10/23/26   3:00 AM CST
  • SOYBEANS (Mar 27) 1272'4 1'0 10/23/26   2:57 AM CST
  • SOYBEANS (May 27) 1280'4 1'6 10/23/26   2:51 AM CST
  • SOYBEANS (Jul 27) 1286'2 2'2 10/23/26   2:54 AM CST
  • SOYBEANS (Aug 27) 1270'0 2'0 10/23/26   2:54 AM CST
  • SOYBEANS (Sep 27) 1240'4 3'6 10/22/26   9:28 PM CST
  • SOYBEANS (Nov 27) 1229'2 1'0 10/23/26   2:34 AM CST
  • WHEAT (Dec 26) 626'4 1'6 10/23/26   3:00 AM CST
  • WHEAT (Mar 27) 639'0 1'2 10/23/26   3:00 AM CST
  • WHEAT (May 27) 646'2 1'4 10/23/26   2:57 AM CST
  • WHEAT (Jul 27) 649'2 0'2 10/23/26   2:57 AM CST
  • WHEAT (Sep 27) 657'4 0'0 10/23/26   2:57 AM CST
  • WHEAT (Dec 27) 670'2 -0'6 10/23/26   2:46 AM CST
  • WHEAT (Mar 28) 679'6 -1'4 10/23/26   2:46 AM CST
  • WHEAT (May 28) 684'0 0'0 10/22/26   1:15 PM CST
  • LIVE CATTLE (Oct 26) 229.900 - 0.675 10/22/26   1:04 PM CST
  • LIVE CATTLE (Dec 26) 231.150 10/22/26   1:04 PM CST
  • LIVE CATTLE (Feb 27) 233.500 - 0.375 10/22/26   1:04 PM CST
  • LIVE CATTLE (Apr 27) 234.925 - 0.400 10/22/26   1:04 PM CST
  • LIVE CATTLE (Jun 27) 229.225 - 0.275 10/22/26   1:04 PM CST
  • LIVE CATTLE (Aug 27) 225.250 - 0.375 10/22/26   1:04 PM CST
  • LIVE CATTLE (Oct 27) 222.975 - 0.575 10/22/26   1:04 PM CST
  • LIVE CATTLE (Dec 27) 222.950 - 0.775 10/22/26   1:04 PM CST
  • FEEDER CATTLE (Oct 26) 346.050 - 1.725 10/22/26   1:04 PM CST
  • FEEDER CATTLE (Nov 26) 346.800 - 1.900 10/22/26   1:04 PM CST
  • FEEDER CATTLE (Jan 27) 343.875 - 1.825 10/22/26   1:04 PM CST
  • FEEDER CATTLE (Mar 27) 340.275 - 1.875 10/22/26   1:04 PM CST
  • FEEDER CATTLE (Apr 27) 339.325 - 1.925 10/22/26   1:04 PM CST
  • FEEDER CATTLE (May 27) 337.250 - 2.025 10/22/26   1:04 PM CST
  • FEEDER CATTLE (Aug 27) 337.525 - 2.025 10/22/26   1:00 PM CST
  • FEEDER CATTLE (Sep 27) 334.550 - 2.050 10/22/26   1:00 PM CST
  • LEAN HOGS (Dec 26) 65.575 -0.175 10/22/26   1:04 PM CST
  • LEAN HOGS (Feb 27) 67.425 -0.500 10/22/26   1:04 PM CST
  • LEAN HOGS (Apr 27) 72.375 -0.250 10/22/26   1:04 PM CST
  • LEAN HOGS (May 27) 78.250 -0.300 10/22/26   1:00 PM CST
  • LEAN HOGS (Jun 27) 87.200 -0.075 10/22/26   1:04 PM CST
  • LEAN HOGS (Jul 27) 89.850 -0.075 10/22/26   1:04 PM CST
  • LEAN HOGS (Aug 27) 90.150 -0.150 10/22/26   1:04 PM CST
  • LEAN HOGS (Oct 27) 77.550 -0.125 10/22/26   1:03 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 26 460'4 462'2 458'4 458'6 -1'6 460'4 03:00A Chart for @C6Z Options for @C6Z
Mar 27 474'2 476'0 472'4 472'6 -1'4 474'2 03:00A Chart for @C7H Options for @C7H
May 27 482'4 484'0 481'2 481'2 -1'2 482'4 03:00A Chart for @C7K Options for @C7K
Jul 27 489'2 490'4 488'0 488'0 -1'2 489'2 03:00A Chart for @C7N Options for @C7N
Sep 27 484'6 486'2 484'0 484'0 -1'2 485'2 03:00A Chart for @C7U Options for @C7U
Dec 27 497'2 499'2 497'0 497'0 -1'0 498'0 03:00A Chart for @C7Z Options for @C7Z
Mar 28 512'0 512'2 511'0 511'0 -0'6 511'6 03:00A Chart for @C8H Options for @C8H
May 28 519'2 519'4 518'4 518'4 -0'6 519'2 02:59A Chart for @C8K Options for @C8K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 26 1253'0 1258'0 1252'0 1253'0 0'0 1253'0 03:00A Chart for @S6X Options for @S6X
Jan 27 1264'6 1269'4 1263'6 1265'0 0'2 1264'6 03:00A Chart for @S7F Options for @S7F
Mar 27 1270'2 1276'4 1270'2 1272'4 1'0 1271'4 03:00A Chart for @S7H Options for @S7H
May 27 1278'4 1284'2 1278'4 1280'4 1'6 1278'6 03:00A Chart for @S7K Options for @S7K
Jul 27 1283'4 1290'2 1283'4 1286'2 2'2 1284'0 03:00A Chart for @S7N Options for @S7N
Aug 27 1267'0 1273'6 1267'0 1270'0 2'0 1268'0 03:00A Chart for @S7Q Options for @S7Q
Sep 27 1240'2 1240'4 1240'2 1240'4 3'6 1236'6 03:00A Chart for @S7U Options for @S7U
Nov 27 1227'2 1232'6 1227'0 1229'2 1'0 1228'2 03:00A Chart for @S7X Options for @S7X
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 26 625'2 631'4 623'4 626'4 1'6 624'6 03:00A Chart for @W6Z Options for @W6Z
Mar 27 638'0 643'6 637'0 639'0 1'2 637'6 03:00A Chart for @W7H Options for @W7H
May 27 645'0 650'4 645'0 646'2 1'4 644'6 03:00A Chart for @W7K Options for @W7K
Jul 27 650'0 653'4 649'0 649'2 0'2 649'0 03:00A Chart for @W7N Options for @W7N
Sep 27 660'2 661'2 657'0 657'4 0'0 657'4 03:00A Chart for @W7U Options for @W7U
Dec 27 672'0 674'0 670'2 670'2 -0'6 671'0 03:00A Chart for @W7Z Options for @W7Z
Mar 28 682'2 682'6 679'6 679'6 -1'4 681'2 03:00A Chart for @W8H Options for @W8H
May 28 684'0 0'0 682'4 03:00A Chart for @W8K Options for @W8K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 26 230.025 230.375 228.900 229.900 - 0.675 229.750s 10/22 Chart for @LE6V Options for @LE6V
Dec 26 231.000 231.225 229.400 231.150 231.125s 10/22 Chart for @LE6Z Options for @LE6Z
Feb 27 233.700 233.700 232.200 233.500 - 0.375 233.450s 10/22 Chart for @LE7G Options for @LE7G
Apr 27 235.000 235.075 233.825 234.925 - 0.400 234.875s 10/22 Chart for @LE7J Options for @LE7J
Jun 27 229.150 229.325 228.175 229.225 - 0.275 229.175s 10/22 Chart for @LE7M Options for @LE7M
Aug 27 225.150 225.325 224.100 225.250 - 0.375 225.125s 10/22 Chart for @LE7Q Options for @LE7Q
Oct 27 223.475 223.475 222.075 222.975 - 0.575 223.050s 10/22 Chart for @LE7V Options for @LE7V
Dec 27 223.700 223.700 222.275 222.950 - 0.775 223.100s 10/22 Chart for @LE7Z Options for @LE7Z
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 26 347.825 347.925 345.500 346.050 - 1.725 346.100s 10/22 Chart for @GF6V Options for @GF6V
Nov 26 348.150 348.575 345.575 346.800 - 1.900 346.925s 10/22 Chart for @GF6X Options for @GF6X
Jan 27 345.100 345.425 342.375 343.875 - 1.825 344.000s 10/22 Chart for @GF7F Options for @GF7F
Mar 27 341.825 342.025 339.075 340.275 - 1.875 340.500s 10/22 Chart for @GF7H Options for @GF7H
Apr 27 341.000 341.200 338.275 339.325 - 1.925 339.450s 10/22 Chart for @GF7J Options for @GF7J
May 27 339.075 339.275 336.400 337.250 - 2.025 337.375s 10/22 Chart for @GF7K Options for @GF7K
Aug 27 338.050 339.500 336.550 337.525 - 2.025 337.700s 10/22 Chart for @GF7Q Options for @GF7Q
Sep 27 334.725 336.375 334.550 334.550 - 2.050 334.800s 10/22 Chart for @GF7U Options for @GF7U
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 26 65.250 65.925 65.050 65.575 -0.175 65.550s 10/22 Chart for @HE6Z Options for @HE6Z
Feb 27 67.500 67.900 67.300 67.425 -0.500 67.425s 10/22 Chart for @HE7G Options for @HE7G
Apr 27 72.400 72.775 72.100 72.375 -0.250 72.450s 10/22 Chart for @HE7J Options for @HE7J
May 27 78.375 78.375 78.250 78.250 -0.300 78.350s 10/22 Chart for @HE7K Options for @HE7K
Jun 27 87.300 87.600 87.025 87.200 -0.075 87.250s 10/22 Chart for @HE7M Options for @HE7M
Jul 27 89.750 90.275 89.600 89.850 -0.075 89.900s 10/22 Chart for @HE7N Options for @HE7N
Aug 27 90.200 90.525 89.900 90.150 -0.150 90.200s 10/22 Chart for @HE7Q Options for @HE7Q
Oct 27 77.900 77.900 77.500 77.550 -0.125 77.775s 10/22 Chart for @HE7V Options for @HE7V
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 24275 10/22/2026   11:10 AM CST 22
 - 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: 49oF Feels Like: 48oF
Humid: 93% Dew Pt: 47oF
Barom: 30.09 Wind Dir: NNE
Cond: N/A Wind Spd: 3 mph
Sunrise: 7:36 Sunset: 6:44
As reported at SYLVANIA, GA at 3:00 AM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Friday
Saturday
Sunday
Monday
Tuesday
High: 72°F
Low: 45°F
Precip: 0%		 High: 72°F
Low: 48°F
Precip: 0%		 High: 73°F
Low: 49°F
Precip: 0%		 High: 73°F
Low: 48°F
Precip: 0%		 High: 73°F
Low: 44°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


"A good garden may have some weeds."

~ Thomas Fuller,  on perfection


My Market Watch
Click Here to Customize
Commodities
@C6Z 458'6 -1'6
@S6X 1253'0 0'0
@W6Z 626'4 1'6
@O6Z 377'6 1'4
Stocks
MSFT 521.0800 -11.8700
WMT 121.1200 3.3200
XOM 178.2300 0.1400
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6Z)
Exchange:  CBOT
Last Trade:  458'6
Change:  -1'6
Bid:  458'4
Ask:  458'6
Today's High:  462'2
Today's Low:  458'4
Volume:  220,535
Open:  460'4
Settle:  460'4
Prev:  460'4
Contract High: 
Contract Low: 
Updated:  Oct-23-2026
2:58:00AM
Delay Time:  10 Minutes

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