Quote Ticker
  • CORN (Sep 26) 510'4 -3'4 8/27/26   10:15 AM CST
  • CORN (Dec 26) 533'2 -3'2 8/27/26   10:16 AM CST
  • CORN (Mar 27) 546'6 -4'0 8/27/26   10:17 AM CST
  • CORN (May 27) 552'6 -4'4 8/27/26   10:17 AM CST
  • CORN (Jul 27) 553'6 -4'6 8/27/26   10:17 AM CST
  • CORN (Sep 27) 525'2 -7'6 8/27/26   10:17 AM CST
  • CORN (Dec 27) 525'2 -8'4 8/27/26   10:16 AM CST
  • CORN (Mar 28) 534'6 -8'4 8/27/26   10:12 AM CST
  • SOYBEANS (Sep 26) 1255'6 1'4 8/27/26   10:17 AM CST
  • SOYBEANS (Nov 26) 1265'6 -0'2 8/27/26   10:16 AM CST
  • SOYBEANS (Jan 27) 1281'6 1'0 8/27/26   10:17 AM CST
  • SOYBEANS (Mar 27) 1287'2 1'0 8/27/26   10:17 AM CST
  • SOYBEANS (May 27) 1291'4 0'4 8/27/26   10:17 AM CST
  • SOYBEANS (Jul 27) 1292'6 -0'6 8/27/26   10:17 AM CST
  • SOYBEANS (Aug 27) 1275'0 -1'0 8/27/26   10:17 AM CST
  • SOYBEANS (Sep 27) 1233'2 -3'2 8/27/26   10:00 AM CST
  • WHEAT (Sep 26) 741'6 11'2 8/27/26   10:16 AM CST
  • WHEAT (Dec 26) 759'4 11'2 8/27/26   10:17 AM CST
  • WHEAT (Mar 27) 775'0 9'6 8/27/26   10:17 AM CST
  • WHEAT (May 27) 780'0 8'6 8/27/26   10:17 AM CST
  • WHEAT (Jul 27) 769'6 7'0 8/27/26   10:15 AM CST
  • WHEAT (Sep 27) 770'6 5'4 8/27/26   10:14 AM CST
  • WHEAT (Dec 27) 777'4 4'2 8/27/26   10:13 AM CST
  • WHEAT (Mar 28) 773'2 -3'2 8/27/26   9:31 AM CST
  • LIVE CATTLE (Aug 26) 221.125 2.650 8/27/26   10:17 AM CST
  • LIVE CATTLE (Oct 26) 213.400 2.625 8/27/26   10:17 AM CST
  • LIVE CATTLE (Dec 26) 215.375 2.800 8/27/26   10:17 AM CST
  • LIVE CATTLE (Feb 27) 217.050 2.975 8/27/26   10:17 AM CST
  • LIVE CATTLE (Apr 27) 219.000 3.275 8/27/26   10:17 AM CST
  • LIVE CATTLE (Jun 27) 213.525 3.400 8/27/26   10:16 AM CST
  • LIVE CATTLE (Aug 27) 210.325 3.400 8/27/26   10:16 AM CST
  • LIVE CATTLE (Oct 27) 209.400 3.500 8/27/26   10:04 AM CST
  • FEEDER CATTLE (Aug 26) 333.800 1.050 8/27/26   10:16 AM CST
  • FEEDER CATTLE (Sep 26) 324.575 5.575 8/27/26   10:16 AM CST
  • FEEDER CATTLE (Oct 26) 320.350 6.100 8/27/26   10:17 AM CST
  • FEEDER CATTLE (Nov 26) 313.775 6.275 8/27/26   10:16 AM CST
  • FEEDER CATTLE (Jan 27) 306.450 6.375 8/27/26   10:16 AM CST
  • FEEDER CATTLE (Mar 27) 303.700 6.325 8/27/26   10:10 AM CST
  • FEEDER CATTLE (Apr 27) 303.725 5.575 8/27/26   10:00 AM CST
  • FEEDER CATTLE (May 27) 303.700 5.475 8/27/26   10:00 AM CST
  • LEAN HOGS (Oct 26) 80.775 -0.125 8/27/26   10:17 AM CST
  • LEAN HOGS (Dec 26) 71.375 0.400 8/27/26   10:17 AM CST
  • LEAN HOGS (Feb 27) 74.050 0.325 8/27/26   10:17 AM CST
  • LEAN HOGS (Apr 27) 79.700 0.250 8/27/26   10:16 AM CST
  • LEAN HOGS (May 27) 83.850 8/27/26   10:10 AM CST
  • LEAN HOGS (Jun 27) 92.850 0.150 8/27/26   10:14 AM CST
  • LEAN HOGS (Jul 27) 94.450 0.225 8/27/26   10:14 AM CST
  • LEAN HOGS (Aug 27) 94.000 0.150 8/27/26   10:10 AM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 26 512'0 514'6 505'4 510'4 -3'4 514'0 10:16A Chart for @C6U Options for @C6U
Dec 26 534'2 537'4 528'0 533'2 -3'2 536'4 10:16A Chart for @C6Z Options for @C6Z
Mar 27 548'0 551'2 541'6 546'6 -4'0 550'6 10:17A Chart for @C7H Options for @C7H
May 27 555'0 557'4 548'2 552'6 -4'4 557'2 10:17A Chart for @C7K Options for @C7K
Jul 27 555'6 558'6 549'2 553'6 -4'6 558'4 10:17A Chart for @C7N Options for @C7N
Sep 27 529'2 532'2 522'2 525'2 -7'6 533'0 10:17A Chart for @C7U Options for @C7U
Dec 27 530'0 532'6 522'4 525'2 -8'4 533'6 10:17A Chart for @C7Z Options for @C7Z
Mar 28 539'2 541'6 532'2 534'6 -8'4 543'2 10:17A Chart for @C8H Options for @C8H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Sep 26 1250'4 1255'6 1239'6 1255'6 1'4 1254'2 10:17A Chart for @S6U Options for @S6U
Nov 26 1261'0 1266'0 1250'6 1265'6 -0'2 1266'0 10:16A Chart for @S6X Options for @S6X
Jan 27 1276'0 1281'6 1265'6 1281'6 1'0 1280'6 10:17A Chart for @S7F Options for @S7F
Mar 27 1281'0 1287'2 1272'4 1287'2 1'0 1286'2 10:17A Chart for @S7H Options for @S7H
May 27 1285'2 1291'4 1278'0 1291'4 0'4 1291'0 10:17A Chart for @S7K Options for @S7K
Jul 27 1288'6 1293'2 1280'2 1292'6 -0'6 1293'4 10:17A Chart for @S7N Options for @S7N
Aug 27 1268'4 1275'4 1264'0 1275'0 -1'0 1276'0 10:17A Chart for @S7Q Options for @S7Q
Sep 27 1232'4 1235'0 1226'4 1233'2 -3'2 1236'4 10:17A Chart for @S7U Options for @S7U
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 26 729'0 749'4 723'2 741'6 11'2 730'4 10:17A Chart for @W6U Options for @W6U
Dec 26 746'4 767'4 741'0 759'4 11'2 748'2 10:17A Chart for @W6Z Options for @W6Z
Mar 27 762'0 783'2 757'6 775'0 9'6 765'2 10:17A Chart for @W7H Options for @W7H
May 27 769'4 787'6 764'0 780'0 8'6 771'2 10:17A Chart for @W7K Options for @W7K
Jul 27 760'0 775'6 754'6 769'6 7'0 762'6 10:16A Chart for @W7N Options for @W7N
Sep 27 760'2 776'0 756'6 770'6 5'4 765'2 10:16A Chart for @W7U Options for @W7U
Dec 27 767'4 782'4 766'0 777'4 4'2 773'2 10:16A Chart for @W7Z Options for @W7Z
Mar 28 769'0 782'0 769'0 773'2 -3'2 776'4 10:16A Chart for @W8H Options for @W8H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 26 219.175 221.550 219.000 221.125 2.650 218.475 10:17A Chart for @LE6Q Options for @LE6Q
Oct 26 211.500 214.000 211.375 213.400 2.625 210.775 10:17A Chart for @LE6V Options for @LE6V
Dec 26 213.275 215.725 213.225 215.375 2.800 212.575 10:17A Chart for @LE6Z Options for @LE6Z
Feb 27 214.800 217.350 214.675 217.050 2.975 214.075 10:17A Chart for @LE7G Options for @LE7G
Apr 27 216.375 219.200 216.300 219.000 3.275 215.725 10:17A Chart for @LE7J Options for @LE7J
Jun 27 210.875 213.750 210.825 213.525 3.400 210.125 10:16A Chart for @LE7M Options for @LE7M
Aug 27 207.525 210.600 207.525 210.325 3.400 206.925 10:16A Chart for @LE7Q Options for @LE7Q
Oct 27 206.050 209.400 206.050 209.400 3.500 205.900 10:16A Chart for @LE7V Options for @LE7V
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 26 333.200 333.950 332.600 333.800 1.050 332.750 10:17A Chart for @GF6Q Options for @GF6Q
Sep 26 320.000 324.850 319.775 324.575 5.575 319.000 10:17A Chart for @GF6U Options for @GF6U
Oct 26 315.000 320.625 314.900 320.350 6.100 314.250 10:17A Chart for @GF6V Options for @GF6V
Nov 26 307.950 314.225 307.950 313.775 6.275 307.500 10:16A Chart for @GF6X Options for @GF6X
Jan 27 300.425 306.950 300.400 306.450 6.375 300.075 10:16A Chart for @GF7F Options for @GF7F
Mar 27 298.375 304.075 298.375 303.700 6.325 297.375 10:16A Chart for @GF7H Options for @GF7H
Apr 27 299.450 304.875 299.450 303.725 5.575 298.150 10:16A Chart for @GF7J Options for @GF7J
May 27 301.525 304.850 301.525 303.700 5.475 298.225 10:16A Chart for @GF7K Options for @GF7K
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 26 80.800 81.250 80.450 80.775 -0.125 80.900 10:17A Chart for @HE6V Options for @HE6V
Dec 26 70.900 71.425 70.700 71.375 0.400 70.975 10:17A Chart for @HE6Z Options for @HE6Z
Feb 27 73.650 74.075 73.300 74.050 0.325 73.725 10:17A Chart for @HE7G Options for @HE7G
Apr 27 79.350 79.700 78.800 79.700 0.250 79.450 10:16A Chart for @HE7J Options for @HE7J
May 27 83.850 83.850 83.850 83.850 83.850 10:16A Chart for @HE7K Options for @HE7K
Jun 27 92.425 92.850 92.125 92.850 0.150 92.700 10:16A Chart for @HE7M Options for @HE7M
Jul 27 93.850 94.450 93.825 94.450 0.225 94.225 10:16A Chart for @HE7N Options for @HE7N
Aug 27 93.525 94.000 93.525 94.000 0.150 93.850 10:16A Chart for @HE7Q Options for @HE7Q
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 24662 08/27/2026   5:52 AM CST - 80
 - 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: 82oF Feels Like: 88oF
Humid: 80% Dew Pt: 75oF
Barom: 30.04 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 6:58 Sunset: 7:57
As reported at SYLVANIA, GA at 11:00 AM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Thursday
Friday
Saturday
Sunday
Monday
High: 88°F
Low: 68°F
Precip: 40%		 High: 86°F
Low: 69°F
Precip: 47%		 High: 83°F
Low: 68°F
Precip: 52%		 High: 85°F
Low: 68°F
Precip: 40%		 High: 89°F
Low: 68°F
Precip: 34%
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


"Motivation is everything. You can do the work of two people, but you can't be two people. Instead, you have to inspire the next guy down the line and get him to inspire his people."

~ Lee Iacocca,  American business executive


My Market Watch
Click Here to Customize
Commodities
@C6U 510'4 -3'4
@S6U 1255'6 1'4
@W6U 741'6 11'2
@O6U 336'6 3'2
Stocks
MSFT 503.4900 7.1200
WMT 102.7600 - 1.5800
XOM 156.6200 - 1.5700
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:  CBOT
Last Trade:  510'4
Change:  -3'4
Bid:  510'4
Ask:  510'6
Today's High:  514'6
Today's Low:  505'4
Volume:  136,472
Open:  512'0
Settle:  514'0
Prev:  514'0
Contract High: 
Contract Low: 
Updated:  Aug-27-2026
10:15:00AM
Delay Time:  10 Minutes

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