Quote Ticker
  • CORN (Sep 26) 504'4 4'0 8/26/26   9:34 AM CST
  • CORN (Dec 26) 526'4 3'0 8/26/26   9:34 AM CST
  • CORN (Mar 27) 541'4 3'0 8/26/26   9:34 AM CST
  • CORN (May 27) 548'2 3'2 8/26/26   9:34 AM CST
  • CORN (Jul 27) 550'0 3'2 8/26/26   9:34 AM CST
  • CORN (Sep 27) 524'0 2'4 8/26/26   9:34 AM CST
  • CORN (Dec 27) 525'2 3'2 8/26/26   9:34 AM CST
  • CORN (Mar 28) 534'4 2'4 8/26/26   9:28 AM CST
  • SOYBEANS (Sep 26) 1234'4 6'4 8/26/26   9:34 AM CST
  • SOYBEANS (Nov 26) 1243'4 5'6 8/26/26   9:34 AM CST
  • SOYBEANS (Jan 27) 1258'0 5'6 8/26/26   9:34 AM CST
  • SOYBEANS (Mar 27) 1264'0 5'6 8/26/26   9:34 AM CST
  • SOYBEANS (May 27) 1270'4 6'4 8/26/26   9:34 AM CST
  • SOYBEANS (Jul 27) 1274'4 7'0 8/26/26   9:34 AM CST
  • SOYBEANS (Aug 27) 1256'4 6'0 8/26/26   9:32 AM CST
  • SOYBEANS (Sep 27) 1219'4 5'6 8/26/26   9:32 AM CST
  • WHEAT (Sep 26) 694'2 8'6 8/26/26   9:33 AM CST
  • WHEAT (Dec 26) 712'0 8'6 8/26/26   9:34 AM CST
  • WHEAT (Mar 27) 730'0 8'6 8/26/26   9:34 AM CST
  • WHEAT (May 27) 738'2 8'4 8/26/26   9:34 AM CST
  • WHEAT (Jul 27) 736'6 7'4 8/26/26   9:34 AM CST
  • WHEAT (Sep 27) 742'2 6'4 8/26/26   9:34 AM CST
  • WHEAT (Dec 27) 751'4 4'2 8/26/26   9:33 AM CST
  • WHEAT (Mar 28) 765'0 10'4 8/26/26   9:06 AM CST
  • LIVE CATTLE (Aug 26) 218.750 0.650 8/26/26   9:33 AM CST
  • LIVE CATTLE (Oct 26) 211.950 1.000 8/26/26   9:34 AM CST
  • LIVE CATTLE (Dec 26) 213.500 1.375 8/26/26   9:34 AM CST
  • LIVE CATTLE (Feb 27) 214.975 1.475 8/26/26   9:34 AM CST
  • LIVE CATTLE (Apr 27) 216.675 1.450 8/26/26   9:34 AM CST
  • LIVE CATTLE (Jun 27) 210.625 1.150 8/26/26   9:33 AM CST
  • LIVE CATTLE (Aug 27) 207.200 1.050 8/26/26   9:33 AM CST
  • LIVE CATTLE (Oct 27) 205.900 0.700 8/26/26   9:09 AM CST
  • FEEDER CATTLE (Aug 26) 332.750 - 0.975 8/26/26   9:34 AM CST
  • FEEDER CATTLE (Sep 26) 320.350 1.075 8/26/26   9:34 AM CST
  • FEEDER CATTLE (Oct 26) 315.400 2.075 8/26/26   9:34 AM CST
  • FEEDER CATTLE (Nov 26) 308.475 2.775 8/26/26   9:35 AM CST
  • FEEDER CATTLE (Jan 27) 300.825 3.075 8/26/26   9:34 AM CST
  • FEEDER CATTLE (Mar 27) 297.075 2.525 8/26/26   9:33 AM CST
  • FEEDER CATTLE (Apr 27) 297.425 2.250 8/26/26   9:33 AM CST
  • FEEDER CATTLE (May 27) 297.000 1.775 8/26/26   9:17 AM CST
  • LEAN HOGS (Oct 26) 80.375 -0.075 8/26/26   9:34 AM CST
  • LEAN HOGS (Dec 26) 70.650 0.300 8/26/26   9:34 AM CST
  • LEAN HOGS (Feb 27) 73.400 0.225 8/26/26   9:34 AM CST
  • LEAN HOGS (Apr 27) 79.100 0.325 8/26/26   9:34 AM CST
  • LEAN HOGS (May 27) 83.650 0.400 8/26/26   8:43 AM CST
  • LEAN HOGS (Jun 27) 92.425 0.250 8/26/26   9:34 AM CST
  • LEAN HOGS (Jul 27) 93.850 8/26/26   9:09 AM CST
  • LEAN HOGS (Aug 27) 93.675 0.175 8/26/26   8:38 AM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 26 500'4 508'0 499'0 504'4 4'0 500'4 09:34A Chart for @C6U Options for @C6U
Dec 26 524'0 530'0 521'2 526'4 3'0 523'4 09:34A Chart for @C6Z Options for @C6Z
Mar 27 538'2 544'4 536'4 541'4 3'0 538'4 09:34A Chart for @C7H Options for @C7H
May 27 545'0 551'2 543'0 548'2 3'2 545'0 09:34A Chart for @C7K Options for @C7K
Jul 27 546'0 552'6 545'0 550'0 3'2 546'6 09:34A Chart for @C7N Options for @C7N
Sep 27 520'6 525'6 520'4 524'0 2'4 521'4 09:34A Chart for @C7U Options for @C7U
Dec 27 521'4 526'6 521'0 525'2 3'2 522'0 09:34A Chart for @C7Z Options for @C7Z
Mar 28 530'6 536'2 530'6 534'4 2'4 532'0 09:34A Chart for @C8H Options for @C8H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Sep 26 1228'4 1237'2 1223'2 1234'4 6'4 1228'0 09:34A Chart for @S6U Options for @S6U
Nov 26 1238'0 1246'2 1232'0 1243'4 5'6 1237'6 09:34A Chart for @S6X Options for @S6X
Jan 27 1252'0 1260'4 1246'6 1258'0 5'6 1252'2 09:34A Chart for @S7F Options for @S7F
Mar 27 1257'6 1266'2 1253'0 1264'0 5'6 1258'2 09:34A Chart for @S7H Options for @S7H
May 27 1263'4 1272'0 1259'0 1270'4 6'4 1264'0 09:34A Chart for @S7K Options for @S7K
Jul 27 1267'0 1275'2 1262'4 1274'4 7'0 1267'4 09:34A Chart for @S7N Options for @S7N
Aug 27 1247'4 1258'0 1246'2 1256'4 6'0 1250'4 09:34A Chart for @S7Q Options for @S7Q
Sep 27 1214'4 1220'2 1210'4 1219'4 5'6 1213'6 09:34A Chart for @S7U Options for @S7U
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 26 686'4 703'6 683'4 694'2 8'6 685'4 09:34A Chart for @W6U Options for @W6U
Dec 26 704'2 721'6 700'6 712'0 8'6 703'2 09:34A Chart for @W6Z Options for @W6Z
Mar 27 720'6 739'2 719'0 730'0 8'6 721'2 09:34A Chart for @W7H Options for @W7H
May 27 729'4 747'0 727'4 738'2 8'4 729'6 09:34A Chart for @W7K Options for @W7K
Jul 27 729'0 744'6 727'4 736'6 7'4 729'2 09:35A Chart for @W7N Options for @W7N
Sep 27 735'4 749'4 733'4 742'2 6'4 735'6 09:35A Chart for @W7U Options for @W7U
Dec 27 749'0 759'6 749'0 751'4 4'2 747'2 09:35A Chart for @W7Z Options for @W7Z
Mar 28 754'4 765'0 754'4 765'0 10'4 754'4 09:35A Chart for @W8H Options for @W8H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 26 218.300 219.150 217.525 218.750 0.650 218.100 09:34A Chart for @LE6Q Options for @LE6Q
Oct 26 210.950 212.000 210.300 211.950 1.000 210.950 09:34A Chart for @LE6V Options for @LE6V
Dec 26 212.150 213.550 211.650 213.500 1.375 212.125 09:34A Chart for @LE6Z Options for @LE6Z
Feb 27 213.900 214.975 213.150 214.975 1.475 213.500 09:34A Chart for @LE7G Options for @LE7G
Apr 27 215.400 216.675 214.800 216.675 1.450 215.225 09:34A Chart for @LE7J Options for @LE7J
Jun 27 209.250 210.675 209.100 210.625 1.150 209.475 09:35A Chart for @LE7M Options for @LE7M
Aug 27 206.000 207.225 205.625 207.200 1.050 206.150 09:33A Chart for @LE7Q Options for @LE7Q
Oct 27 205.175 206.200 205.075 205.900 0.700 205.200 09:33A Chart for @LE7V Options for @LE7V
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 26 333.350 333.625 332.000 332.750 - 0.975 333.725 09:34A Chart for @GF6Q Options for @GF6Q
Sep 26 318.825 320.450 317.675 320.350 1.075 319.275 09:34A Chart for @GF6U Options for @GF6U
Oct 26 313.000 315.425 311.900 315.400 2.075 313.325 09:34A Chart for @GF6V Options for @GF6V
Nov 26 305.625 308.700 304.400 308.475 2.775 305.700 09:35A Chart for @GF6X Options for @GF6X
Jan 27 297.375 300.825 296.700 300.825 3.075 297.750 09:35A Chart for @GF7F Options for @GF7F
Mar 27 294.550 297.200 293.500 297.075 2.525 294.550 09:35A Chart for @GF7H Options for @GF7H
Apr 27 294.750 297.850 294.750 297.425 2.250 295.175 09:33A Chart for @GF7J Options for @GF7J
May 27 295.000 297.000 295.000 297.000 1.775 295.225 09:33A Chart for @GF7K Options for @GF7K
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 26 80.425 81.050 80.150 80.375 -0.075 80.450 09:34A Chart for @HE6V Options for @HE6V
Dec 26 70.375 71.125 70.375 70.650 0.300 70.350 09:34A Chart for @HE6Z Options for @HE6Z
Feb 27 73.225 73.775 73.200 73.400 0.225 73.175 09:34A Chart for @HE7G Options for @HE7G
Apr 27 79.100 79.375 78.775 79.100 0.325 78.775 09:35A Chart for @HE7J Options for @HE7J
May 27 83.650 83.650 83.650 83.650 0.400 83.250 09:35A Chart for @HE7K Options for @HE7K
Jun 27 92.200 92.600 92.025 92.425 0.250 92.175 09:35A Chart for @HE7M Options for @HE7M
Jul 27 93.500 94.000 93.500 93.850 93.850 09:33A Chart for @HE7N Options for @HE7N
Aug 27 93.425 93.675 92.925 93.675 0.175 93.500 09:33A Chart for @HE7Q Options for @HE7Q
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 24808 08/26/2026   5:09 AM CST 40
 - 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: 74oF Feels Like: 76oF
Humid: 100% Dew Pt: 74oF
Barom: 30.07 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 6:57 Sunset: 7:58
As reported at SYLVANIA, GA at 10:00 AM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Wednesday
Thursday
Friday
Saturday
Sunday
High: 87°F
Low: 67°F
Precip: 52%		 High: 87°F
Low: 68°F
Precip: 42%		 High: 86°F
Low: 68°F
Precip: 48%		 High: 82°F
Low: 67°F
Precip: 60%		 High: 85°F
Low: 67°F
Precip: 40%
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 you want to build a ship, don't herd people together to collect wood and don't assign them tasks and work, but rather teach them to long for the endless immensity of the sea."

~ Antoine de Saint-Exupery,  (1900 - 1944), French Poet, Pilot


My Market Watch
Click Here to Customize
Commodities
@C6U 503'6 3'2
@S6U 1234'4 6'4
@W6U 694'2 8'6
@O6U 334'2 13'2
Stocks
MSFT 493.0500 1.3400
WMT 104.9000 - 0.4800
XOM 160.2300 - 0.4100
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:  CBOT
Last Trade:  504'4
Change:  4'0
Bid:  504'2
Ask:  504'4
Today's High:  508'0
Today's Low:  499'0
Volume:  181,701
Open:  500'4
Settle:  500'4
Prev:  500'4
Contract High: 
Contract Low: 
Updated:  Aug-26-2026
9:34:00AM
Delay Time:  10 Minutes

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