Quote Ticker
  • CORN (Sep 26) 507'2 -3'6 9/8/26   11:37 PM CST
  • CORN (Dec 26) 533'2 -0'2 9/9/26   3:34 AM CST
  • CORN (Mar 27) 548'6 -0'2 9/9/26   3:34 AM CST
  • CORN (May 27) 556'0 -0'4 9/9/26   3:28 AM CST
  • CORN (Jul 27) 559'0 -0'2 9/9/26   3:23 AM CST
  • CORN (Sep 27) 533'0 0'2 9/9/26   3:08 AM CST
  • CORN (Dec 27) 534'6 0'2 9/9/26   3:07 AM CST
  • CORN (Mar 28) 544'0 -0'6 9/9/26   2:13 AM CST
  • SOYBEANS (Sep 26) 1301'2 -1'2 9/9/26   3:10 AM CST
  • SOYBEANS (Nov 26) 1319'6 3'4 9/9/26   3:34 AM CST
  • SOYBEANS (Jan 27) 1335'2 3'2 9/9/26   3:30 AM CST
  • SOYBEANS (Mar 27) 1341'0 2'4 9/9/26   3:31 AM CST
  • SOYBEANS (May 27) 1345'6 2'0 9/9/26   3:31 AM CST
  • SOYBEANS (Jul 27) 1346'6 1'6 9/9/26   3:26 AM CST
  • SOYBEANS (Aug 27) 1327'4 2'2 9/9/26   3:01 AM CST
  • SOYBEANS (Sep 27) 1281'2 -0'4 9/9/26   1:51 AM CST
  • WHEAT (Sep 26) 727'0 -3'2 9/8/26   10:31 PM CST
  • WHEAT (Dec 26) 752'4 5'4 9/9/26   3:34 AM CST
  • WHEAT (Mar 27) 767'2 5'6 9/9/26   3:34 AM CST
  • WHEAT (May 27) 774'2 5'4 9/9/26   3:33 AM CST
  • WHEAT (Jul 27) 767'4 3'6 9/9/26   3:28 AM CST
  • WHEAT (Sep 27) 770'2 4'4 9/9/26   3:34 AM CST
  • WHEAT (Dec 27) 775'4 3'4 9/9/26   3:27 AM CST
  • WHEAT (Mar 28) 775'0 0'0 9/8/26   1:15 PM CST
  • LIVE CATTLE (Oct 26) 216.850 4.075 9/8/26   1:04 PM CST
  • LIVE CATTLE (Dec 26) 219.100 4.500 9/8/26   1:04 PM CST
  • LIVE CATTLE (Feb 27) 220.275 3.875 9/8/26   1:04 PM CST
  • LIVE CATTLE (Apr 27) 221.875 3.800 9/8/26   1:04 PM CST
  • LIVE CATTLE (Jun 27) 216.525 3.400 9/8/26   1:04 PM CST
  • LIVE CATTLE (Aug 27) 213.425 3.400 9/8/26   1:04 PM CST
  • LIVE CATTLE (Oct 27) 212.100 3.550 9/8/26   1:04 PM CST
  • LIVE CATTLE (Dec 27) 212.750 3.025 9/8/26   1:00 PM CST
  • FEEDER CATTLE (Sep 26) 328.950 4.050 9/8/26   1:04 PM CST
  • FEEDER CATTLE (Oct 26) 325.500 5.300 9/8/26   1:04 PM CST
  • FEEDER CATTLE (Nov 26) 320.550 5.725 9/8/26   1:04 PM CST
  • FEEDER CATTLE (Jan 27) 313.250 5.050 9/8/26   1:04 PM CST
  • FEEDER CATTLE (Mar 27) 309.900 4.550 9/8/26   1:02 PM CST
  • FEEDER CATTLE (Apr 27) 310.100 4.550 9/8/26   1:00 PM CST
  • FEEDER CATTLE (May 27) 309.550 4.425 9/8/26   1:04 PM CST
  • FEEDER CATTLE (Aug 27) 310.175 5.000 9/8/26   1:01 PM CST
  • LEAN HOGS (Oct 26) 84.275 1.950 9/8/26   1:04 PM CST
  • LEAN HOGS (Dec 26) 75.025 2.575 9/8/26   1:04 PM CST
  • LEAN HOGS (Feb 27) 77.625 2.425 9/8/26   1:04 PM CST
  • LEAN HOGS (Apr 27) 83.000 2.025 9/8/26   1:04 PM CST
  • LEAN HOGS (May 27) 87.000 1.425 9/8/26   1:03 PM CST
  • LEAN HOGS (Jun 27) 95.750 1.400 9/8/26   1:04 PM CST
  • LEAN HOGS (Jul 27) 97.075 1.125 9/8/26   1:04 PM CST
  • LEAN HOGS (Aug 27) 96.550 0.975 9/8/26   1:04 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 26 510'6 510'6 506'0 507'2 -3'6 511'0 03:34A Chart for @C6U Options for @C6U
Dec 26 532'4 533'4 527'6 533'2 -0'2 533'4 03:34A Chart for @C6Z Options for @C6Z
Mar 27 547'6 549'0 543'2 548'6 -0'2 549'0 03:34A Chart for @C7H Options for @C7H
May 27 555'2 556'4 551'0 556'0 -0'4 556'4 03:34A Chart for @C7K Options for @C7K
Jul 27 557'6 559'2 554'0 559'0 -0'2 559'2 03:34A Chart for @C7N Options for @C7N
Sep 27 530'2 533'0 528'0 533'0 0'2 532'6 03:34A Chart for @C7U Options for @C7U
Dec 27 533'2 534'6 530'0 534'6 0'2 534'4 03:34A Chart for @C7Z Options for @C7Z
Mar 28 541'4 544'0 541'4 544'0 -0'6 544'6 03:34A Chart for @C8H Options for @C8H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Sep 26 1303'4 1307'0 1298'0 1301'2 -1'2 1302'4 03:34A Chart for @S6U Options for @S6U
Nov 26 1317'0 1320'6 1307'4 1319'6 3'4 1316'2 03:34A Chart for @S6X Options for @S6X
Jan 27 1332'4 1336'2 1323'2 1335'2 3'2 1332'0 03:34A Chart for @S7F Options for @S7F
Mar 27 1339'0 1342'2 1329'6 1341'0 2'4 1338'4 03:34A Chart for @S7H Options for @S7H
May 27 1343'6 1347'2 1335'0 1345'6 2'0 1343'6 03:34A Chart for @S7K Options for @S7K
Jul 27 1345'2 1348'0 1337'0 1346'6 1'6 1345'0 03:34A Chart for @S7N Options for @S7N
Aug 27 1325'0 1327'4 1318'0 1327'4 2'2 1325'2 03:34A Chart for @S7Q Options for @S7Q
Sep 27 1280'6 1281'2 1275'2 1281'2 -0'4 1281'6 03:34A Chart for @S7U Options for @S7U
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 26 727'0 727'0 727'0 727'0 -3'2 730'2 03:34A Chart for @W6U Options for @W6U
Dec 26 747'6 753'6 737'0 752'4 5'4 747'0 03:34A Chart for @W6Z Options for @W6Z
Mar 27 762'0 768'2 752'2 767'2 5'6 761'4 03:34A Chart for @W7H Options for @W7H
May 27 769'0 775'4 760'2 774'2 5'4 768'6 03:34A Chart for @W7K Options for @W7K
Jul 27 763'6 769'4 756'4 767'4 3'6 763'6 03:34A Chart for @W7N Options for @W7N
Sep 27 766'0 771'0 759'2 770'2 4'4 765'6 03:34A Chart for @W7U Options for @W7U
Dec 27 766'4 775'4 766'0 775'4 3'4 772'0 03:34A Chart for @W7Z Options for @W7Z
Mar 28 775'0 0'0 775'2 03:34A Chart for @W8H Options for @W8H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 26 213.500 217.100 213.175 216.850 4.075 217.025s 09/08 Chart for @LE6V Options for @LE6V
Dec 26 215.500 219.400 215.200 219.100 4.500 219.225s 09/08 Chart for @LE6Z Options for @LE6Z
Feb 27 217.275 220.650 216.975 220.275 3.875 220.450s 09/08 Chart for @LE7G Options for @LE7G
Apr 27 218.700 222.150 218.575 221.875 3.800 222.025s 09/08 Chart for @LE7J Options for @LE7J
Jun 27 213.825 216.725 213.500 216.525 3.400 216.525s 09/08 Chart for @LE7M Options for @LE7M
Aug 27 210.625 213.525 210.275 213.425 3.400 213.150s 09/08 Chart for @LE7Q Options for @LE7Q
Oct 27 209.475 212.225 209.225 212.100 3.550 212.000s 09/08 Chart for @LE7V Options for @LE7V
Dec 27 210.675 212.750 210.675 212.750 3.025 212.700s 09/08 Chart for @LE7Z Options for @LE7Z
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Sep 26 325.500 329.250 324.950 328.950 4.050 328.875s 09/08 Chart for @GF6U Options for @GF6U
Oct 26 321.250 325.850 320.200 325.500 5.300 325.450s 09/08 Chart for @GF6V Options for @GF6V
Nov 26 315.450 320.800 314.675 320.550 5.725 320.450s 09/08 Chart for @GF6X Options for @GF6X
Jan 27 309.250 313.375 308.000 313.250 5.050 313.050s 09/08 Chart for @GF7F Options for @GF7F
Mar 27 305.550 310.125 305.275 309.900 4.550 309.850s 09/08 Chart for @GF7H Options for @GF7H
Apr 27 305.925 310.300 305.700 310.100 4.550 310.075s 09/08 Chart for @GF7J Options for @GF7J
May 27 306.200 309.650 305.950 309.550 4.425 309.500s 09/08 Chart for @GF7K Options for @GF7K
Aug 27 306.450 310.275 306.450 310.175 5.000 310.275s 09/08 Chart for @GF7Q Options for @GF7Q
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 26 82.625 84.500 82.550 84.275 1.950 84.250s 09/08 Chart for @HE6V Options for @HE6V
Dec 26 72.775 75.300 72.550 75.025 2.575 75.050s 09/08 Chart for @HE6Z Options for @HE6Z
Feb 27 75.525 77.800 75.250 77.625 2.425 77.650s 09/08 Chart for @HE7G Options for @HE7G
Apr 27 81.300 83.225 81.050 83.000 2.025 83.075s 09/08 Chart for @HE7J Options for @HE7J
May 27 86.175 87.425 86.175 87.000 1.425 87.200s 09/08 Chart for @HE7K Options for @HE7K
Jun 27 94.700 96.125 94.400 95.750 1.400 95.800s 09/08 Chart for @HE7M Options for @HE7M
Jul 27 95.950 97.300 95.950 97.075 1.125 97.075s 09/08 Chart for @HE7N Options for @HE7N
Aug 27 95.925 96.650 95.925 96.550 0.975 96.500s 09/08 Chart for @HE7Q Options for @HE7Q
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 24473 09/08/2026   11:10 AM CST - 166
 - 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: 69oF Feels Like: 70oF
Humid: 100% Dew Pt: 69oF
Barom: 30.21 Wind Dir: E
Cond: N/A Wind Spd: 5 mph
Sunrise: 7:06 Sunset: 7:40
As reported at SYLVANIA, GA at 4:00 AM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Wednesday
Thursday
Friday
Saturday
Sunday
High: 85°F
Low: 69°F
Precip: 45%		 High: 89°F
Low: 68°F
Precip: 39%		 High: 89°F
Low: 70°F
Precip: 42%		 High: 85°F
Low: 68°F
Precip: 49%		 High: 87°F
Low: 68°F
Precip: 55%
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


"Be not afraid of growing slowly, be afraid only of standing still."

~ Chinese Proverb


My Market Watch
Click Here to Customize
Commodities
@C6U 507'2 -3'6
@S6U 1301'2 -1'2
@W6U 727'0 -3'2
@O6U 356'0 0'0
Stocks
MSFT 493.9500 - 5.7500
WMT 106.0500 - 1.0900
XOM 160.6600 1.1900
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:  CBOT
Last Trade:  507'2
Change:  -3'6
Bid:  510'2
Ask:  511'2
Today's High:  510'6
Today's Low:  506'0
Volume:  261
Open:  510'6
Settle:  511'0
Prev:  511'0
Contract High: 
Contract Low: 
Updated:  Sep-08-2026
11:37:00PM
Delay Time:  10 Minutes

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