Quote Ticker
  • CORN (Sep 26) 476'4 3'4 8/19/26   11:24 PM CST
  • CORN (Dec 26) 501'4 3'4 8/19/26   11:25 PM CST
  • CORN (Mar 27) 517'0 3'2 8/19/26   11:23 PM CST
  • CORN (May 27) 523'4 2'6 8/19/26   11:16 PM CST
  • CORN (Jul 27) 525'2 2'2 8/19/26   11:24 PM CST
  • CORN (Sep 27) 504'2 2'0 8/19/26   10:49 PM CST
  • CORN (Dec 27) 508'2 1'6 8/19/26   10:49 PM CST
  • CORN (Mar 28) 517'6 0'4 8/19/26   9:14 PM CST
  • SOYBEANS (Sep 26) 1223'6 1'4 8/19/26   11:22 PM CST
  • SOYBEANS (Nov 26) 1238'6 1'4 8/19/26   11:25 PM CST
  • SOYBEANS (Jan 27) 1253'0 1'6 8/19/26   11:21 PM CST
  • SOYBEANS (Mar 27) 1257'4 2'0 8/19/26   11:24 PM CST
  • SOYBEANS (May 27) 1261'4 2'0 8/19/26   11:21 PM CST
  • SOYBEANS (Jul 27) 1264'0 1'2 8/19/26   11:13 PM CST
  • SOYBEANS (Aug 27) 1245'6 1'0 8/19/26   11:13 PM CST
  • SOYBEANS (Sep 27) 1204'4 -0'4 8/19/26   8:41 PM CST
  • WHEAT (Sep 26) 682'0 1'6 8/19/26   11:23 PM CST
  • WHEAT (Dec 26) 699'0 1'4 8/19/26   11:24 PM CST
  • WHEAT (Mar 27) 716'6 2'0 8/19/26   11:23 PM CST
  • WHEAT (May 27) 724'6 2'2 8/19/26   11:22 PM CST
  • WHEAT (Jul 27) 722'6 1'2 8/19/26   11:11 PM CST
  • WHEAT (Sep 27) 730'0 2'0 8/19/26   10:35 PM CST
  • WHEAT (Dec 27) 740'6 1'0 8/19/26   11:13 PM CST
  • WHEAT (Mar 28) 747'4 0'0 8/19/26   1:15 PM CST
  • LIVE CATTLE (Aug 26) 222.975 - 1.475 8/19/26   1:04 PM CST
  • LIVE CATTLE (Oct 26) 216.950 - 1.700 8/19/26   1:04 PM CST
  • LIVE CATTLE (Dec 26) 216.850 - 2.050 8/19/26   1:04 PM CST
  • LIVE CATTLE (Feb 27) 217.400 - 2.000 8/19/26   1:04 PM CST
  • LIVE CATTLE (Apr 27) 218.125 - 1.825 8/19/26   1:04 PM CST
  • LIVE CATTLE (Jun 27) 211.275 - 1.800 8/19/26   1:03 PM CST
  • LIVE CATTLE (Aug 27) 207.275 - 1.725 8/19/26   1:03 PM CST
  • LIVE CATTLE (Oct 27) 206.525 - 1.850 8/19/26   1:00 PM CST
  • FEEDER CATTLE (Aug 26) 336.400 - 2.375 8/19/26   1:04 PM CST
  • FEEDER CATTLE (Sep 26) 328.650 - 4.225 8/19/26   1:04 PM CST
  • FEEDER CATTLE (Oct 26) 321.675 - 4.275 8/19/26   1:04 PM CST
  • FEEDER CATTLE (Nov 26) 313.750 - 4.550 8/19/26   1:04 PM CST
  • FEEDER CATTLE (Jan 27) 305.300 - 4.750 8/19/26   1:04 PM CST
  • FEEDER CATTLE (Mar 27) 301.075 - 4.925 8/19/26   1:02 PM CST
  • FEEDER CATTLE (Apr 27) 301.050 - 4.875 8/19/26   1:00 PM CST
  • FEEDER CATTLE (May 27) 300.000 - 4.575 8/19/26   1:02 PM CST
  • LEAN HOGS (Oct 26) 81.500 0.775 8/19/26   1:04 PM CST
  • LEAN HOGS (Dec 26) 71.425 0.500 8/19/26   1:04 PM CST
  • LEAN HOGS (Feb 27) 74.225 0.250 8/19/26   1:04 PM CST
  • LEAN HOGS (Apr 27) 79.675 0.225 8/19/26   1:04 PM CST
  • LEAN HOGS (May 27) 83.700 0.250 8/19/26   1:00 PM CST
  • LEAN HOGS (Jun 27) 92.575 0.275 8/19/26   1:04 PM CST
  • LEAN HOGS (Jul 27) 94.100 0.375 8/19/26   1:04 PM CST
  • LEAN HOGS (Aug 27) 93.650 0.450 8/19/26   1:04 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 26 472'6 477'0 472'2 476'4 3'4 473'0 11:25P Chart for @C6U Options for @C6U
Dec 26 498'0 502'0 497'2 501'4 3'4 498'0 11:25P Chart for @C6Z Options for @C6Z
Mar 27 513'4 517'2 512'6 517'0 3'2 513'6 11:25P Chart for @C7H Options for @C7H
May 27 520'0 523'6 519'4 523'4 2'6 520'6 11:25P Chart for @C7K Options for @C7K
Jul 27 522'4 525'6 522'2 525'2 2'2 523'0 11:25P Chart for @C7N Options for @C7N
Sep 27 503'2 504'4 502'4 504'2 2'0 502'2 11:25P Chart for @C7U Options for @C7U
Dec 27 506'2 508'4 506'2 508'2 1'6 506'4 11:25P Chart for @C7Z Options for @C7Z
Mar 28 517'2 518'2 517'2 517'6 0'4 517'2 11:25P Chart for @C8H Options for @C8H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Sep 26 1221'0 1225'0 1219'2 1223'6 1'4 1222'2 11:25P Chart for @S6U Options for @S6U
Nov 26 1236'4 1240'4 1234'4 1238'6 1'4 1237'2 11:25P Chart for @S6X Options for @S6X
Jan 27 1250'4 1255'0 1249'0 1253'0 1'6 1251'2 11:25P Chart for @S7F Options for @S7F
Mar 27 1254'4 1259'0 1253'4 1257'4 2'0 1255'4 11:25P Chart for @S7H Options for @S7H
May 27 1258'6 1262'4 1258'0 1261'4 2'0 1259'4 11:25P Chart for @S7K Options for @S7K
Jul 27 1262'0 1265'2 1260'6 1264'0 1'2 1262'6 11:25P Chart for @S7N Options for @S7N
Aug 27 1244'6 1246'6 1242'6 1245'6 1'0 1244'6 11:25P Chart for @S7Q Options for @S7Q
Sep 27 1206'0 1206'0 1204'4 1204'4 -0'4 1205'0 11:25P Chart for @S7U Options for @S7U
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 26 680'0 682'6 675'6 682'0 1'6 680'2 11:25P Chart for @W6U Options for @W6U
Dec 26 697'0 700'0 693'0 699'0 1'4 697'4 11:25P Chart for @W6Z Options for @W6Z
Mar 27 714'2 717'2 710'6 716'6 2'0 714'6 11:25P Chart for @W7H Options for @W7H
May 27 721'6 725'0 718'4 724'6 2'2 722'4 11:25P Chart for @W7K Options for @W7K
Jul 27 720'0 723'4 717'6 722'6 1'2 721'4 11:25P Chart for @W7N Options for @W7N
Sep 27 724'2 730'0 724'2 730'0 2'0 728'0 11:25P Chart for @W7U Options for @W7U
Dec 27 738'0 740'6 737'6 740'6 1'0 739'6 11:25P Chart for @W7Z Options for @W7Z
Mar 28 747'4 0'0 747'0 11:25P Chart for @W8H Options for @W8H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 26 225.000 226.025 222.975 222.975 - 1.475 223.425s 01:05P Chart for @LE6Q Options for @LE6Q
Oct 26 219.650 221.000 216.875 216.950 - 1.700 217.225s 01:05P Chart for @LE6V Options for @LE6V
Dec 26 220.050 221.225 216.775 216.850 - 2.050 217.150s 03:43P Chart for @LE6Z Options for @LE6Z
Feb 27 220.675 221.600 217.400 217.400 - 2.000 217.800s 01:05P Chart for @LE7G Options for @LE7G
Apr 27 220.725 221.750 218.025 218.125 - 1.825 218.475s 01:05P Chart for @LE7J Options for @LE7J
Jun 27 213.850 214.525 211.275 211.275 - 1.800 211.700s 01:05P Chart for @LE7M Options for @LE7M
Aug 27 210.125 210.375 207.275 207.275 - 1.725 207.725s 01:05P Chart for @LE7Q Options for @LE7Q
Oct 27 208.425 208.950 206.525 206.525 - 1.850 206.525s 01:05P Chart for @LE7V Options for @LE7V
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 26 340.475 341.500 336.325 336.400 - 2.375 336.850s 03:40P Chart for @GF6Q Options for @GF6Q
Sep 26 335.000 335.075 328.525 328.650 - 4.225 329.125s 02:31P Chart for @GF6U Options for @GF6U
Oct 26 327.900 328.125 321.500 321.675 - 4.275 322.050s 01:05P Chart for @GF6V Options for @GF6V
Nov 26 319.925 320.075 313.600 313.750 - 4.550 314.075s 01:05P Chart for @GF6X Options for @GF6X
Jan 27 311.350 311.725 305.050 305.300 - 4.750 305.425s 01:05P Chart for @GF7F Options for @GF7F
Mar 27 307.250 307.250 301.075 301.075 - 4.925 301.350s 01:05P Chart for @GF7H Options for @GF7H
Apr 27 305.000 305.600 301.050 301.050 - 4.875 301.100s 01:05P Chart for @GF7J Options for @GF7J
May 27 304.600 304.600 300.000 300.000 - 4.575 300.225s 01:05P Chart for @GF7K Options for @GF7K
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 26 80.950 81.925 80.900 81.500 0.775 81.500s 01:05P Chart for @HE6V Options for @HE6V
Dec 26 71.025 71.750 70.900 71.425 0.500 71.425s 01:05P Chart for @HE6Z Options for @HE6Z
Feb 27 74.100 74.525 73.850 74.225 0.250 74.250s 01:05P Chart for @HE7G Options for @HE7G
Apr 27 79.475 79.850 79.200 79.675 0.225 79.625s 01:05P Chart for @HE7J Options for @HE7J
May 27 83.725 83.725 83.700 83.700 0.250 83.925s 01:05P Chart for @HE7K Options for @HE7K
Jun 27 92.225 92.625 92.000 92.575 0.275 92.500s 01:05P Chart for @HE7M Options for @HE7M
Jul 27 93.700 94.150 93.475 94.100 0.375 94.025s 01:05P Chart for @HE7N Options for @HE7N
Aug 27 93.125 93.650 92.975 93.650 0.450 93.575s 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 24707 08/19/2026   11:10 AM CST 78
 - 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: 75oF Feels Like: 77oF
Humid: 100% Dew Pt: 75oF
Barom: 29.99 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 6:53 Sunset: 8:05
As reported at SYLVANIA, GA at 12:00 AM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Thursday
Friday
Saturday
Sunday
Monday
High: 99°F
Low: 72°F
Precip: 0%		 High: 97°F
Low: 73°F
Precip: 52%		 High: 91°F
Low: 71°F
Precip: 50%		 High: 92°F
Low: 68°F
Precip: 36%		 High: 92°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


"If you want something done you'll find a way. If you don't want something done you'll find an excuse."

~ Donald Trump


My Market Watch
Click Here to Customize
Commodities
@C6U 476'4 3'4
@S6U 1223'6 1'4
@W6U 682'0 1'6
@O6U 331'2 -0'2
Stocks
MSFT 484.3100 2.6800
WMT 114.3000 - 0.9000
XOM 164.7700 - 0.7900
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:  CBOT
Last Trade:  476'4
Change:  3'4
Bid:  476'2
Ask:  476'4
Today's High:  477'0
Today's Low:  472'2
Volume:  182,038
Open:  472'6
Settle:  473'0
Prev:  473'0
Contract High: 
Contract Low: 
Updated:  Aug-19-2026
11:24:00PM
Delay Time:  10 Minutes

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