Quote Ticker
  • CORN (Sep 26) 470'2 7'0 8/19/26   10:04 AM CST
  • CORN (Dec 26) 495'4 7'4 8/19/26   10:04 AM CST
  • CORN (Mar 27) 511'0 7'0 8/19/26   10:04 AM CST
  • CORN (May 27) 518'2 6'2 8/19/26   10:04 AM CST
  • CORN (Jul 27) 520'6 5'6 8/19/26   10:04 AM CST
  • CORN (Sep 27) 500'6 3'6 8/19/26   10:04 AM CST
  • CORN (Dec 27) 505'4 3'0 8/19/26   10:04 AM CST
  • CORN (Mar 28) 516'0 2'4 8/19/26   9:57 AM CST
  • SOYBEANS (Sep 26) 1220'2 19'4 8/19/26   10:04 AM CST
  • SOYBEANS (Nov 26) 1236'4 19'6 8/19/26   10:04 AM CST
  • SOYBEANS (Jan 27) 1250'6 19'2 8/19/26   10:04 AM CST
  • SOYBEANS (Mar 27) 1255'6 17'4 8/19/26   10:04 AM CST
  • SOYBEANS (May 27) 1260'4 16'0 8/19/26   10:04 AM CST
  • SOYBEANS (Jul 27) 1263'6 14'4 8/19/26   10:04 AM CST
  • SOYBEANS (Aug 27) 1246'0 12'4 8/19/26   9:52 AM CST
  • SOYBEANS (Sep 27) 1207'0 8'0 8/19/26   9:35 AM CST
  • WHEAT (Sep 26) 679'0 14'4 8/19/26   10:04 AM CST
  • WHEAT (Dec 26) 696'0 14'6 8/19/26   10:04 AM CST
  • WHEAT (Mar 27) 713'2 14'2 8/19/26   10:04 AM CST
  • WHEAT (May 27) 721'4 14'2 8/19/26   10:03 AM CST
  • WHEAT (Jul 27) 720'6 12'4 8/19/26   10:04 AM CST
  • WHEAT (Sep 27) 728'4 13'0 8/19/26   10:00 AM CST
  • WHEAT (Dec 27) 740'6 13'2 8/19/26   9:56 AM CST
  • WHEAT (Mar 28) 747'4 12'0 8/19/26   9:47 AM CST
  • LIVE CATTLE (Aug 26) 225.700 0.800 8/19/26   10:04 AM CST
  • LIVE CATTLE (Oct 26) 220.400 1.475 8/19/26   10:04 AM CST
  • LIVE CATTLE (Dec 26) 220.675 1.475 8/19/26   10:04 AM CST
  • LIVE CATTLE (Feb 27) 221.350 1.550 8/19/26   10:02 AM CST
  • LIVE CATTLE (Apr 27) 221.550 1.250 8/19/26   10:03 AM CST
  • LIVE CATTLE (Jun 27) 214.500 1.000 8/19/26   10:03 AM CST
  • LIVE CATTLE (Aug 27) 210.300 0.850 8/19/26   10:02 AM CST
  • LIVE CATTLE (Oct 27) 208.725 0.350 8/19/26   10:01 AM CST
  • FEEDER CATTLE (Aug 26) 339.375 0.150 8/19/26   10:01 AM CST
  • FEEDER CATTLE (Sep 26) 334.425 1.075 8/19/26   10:03 AM CST
  • FEEDER CATTLE (Oct 26) 326.900 0.575 8/19/26   10:03 AM CST
  • FEEDER CATTLE (Nov 26) 318.800 0.175 8/19/26   10:03 AM CST
  • FEEDER CATTLE (Jan 27) 310.100 - 0.075 8/19/26   10:03 AM CST
  • FEEDER CATTLE (Mar 27) 306.200 - 0.075 8/19/26   10:03 AM CST
  • FEEDER CATTLE (Apr 27) 305.000 - 0.975 8/19/26   9:34 AM CST
  • FEEDER CATTLE (May 27) 304.600 - 0.200 8/19/26   9:09 AM CST
  • LEAN HOGS (Oct 26) 81.800 1.075 8/19/26   10:03 AM CST
  • LEAN HOGS (Dec 26) 71.700 0.775 8/19/26   10:03 AM CST
  • LEAN HOGS (Feb 27) 74.500 0.500 8/19/26   10:03 AM CST
  • LEAN HOGS (Apr 27) 79.750 0.350 8/19/26   10:02 AM CST
  • LEAN HOGS (May 27) 83.725 0.050 8/19/26   8:45 AM CST
  • LEAN HOGS (Jun 27) 92.475 0.250 8/19/26   10:01 AM CST
  • LEAN HOGS (Jul 27) 93.875 0.225 8/19/26   9:56 AM CST
  • LEAN HOGS (Aug 27) 93.300 0.175 8/19/26   9:48 AM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 26 462'6 470'4 461'4 470'2 7'0 463'2 10:04A Chart for @C6U Options for @C6U
Dec 26 487'2 495'6 486'2 495'4 7'4 488'0 10:04A Chart for @C6Z Options for @C6Z
Mar 27 503'0 511'2 502'0 511'0 7'0 504'0 10:04A Chart for @C7H Options for @C7H
May 27 511'0 518'4 510'0 518'2 6'2 512'0 10:04A Chart for @C7K Options for @C7K
Jul 27 514'2 521'2 513'2 520'6 5'6 515'0 10:04A Chart for @C7N Options for @C7N
Sep 27 495'4 501'0 495'0 500'6 3'6 497'0 10:04A Chart for @C7U Options for @C7U
Dec 27 501'2 505'6 500'6 505'4 3'0 502'4 10:04A Chart for @C7Z Options for @C7Z
Mar 28 512'2 516'0 512'0 516'0 2'4 513'4 10:04A Chart for @C8H Options for @C8H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Sep 26 1199'2 1220'2 1198'2 1220'2 19'4 1200'6 10:04A Chart for @S6U Options for @S6U
Nov 26 1215'0 1236'4 1214'0 1236'4 19'6 1216'6 10:04A Chart for @S6X Options for @S6X
Jan 27 1230'0 1250'6 1228'6 1250'6 19'2 1231'4 10:04A Chart for @S7F Options for @S7F
Mar 27 1236'2 1256'0 1235'4 1255'6 17'4 1238'2 10:04A Chart for @S7H Options for @S7H
May 27 1242'2 1260'6 1241'4 1260'4 16'0 1244'4 10:04A Chart for @S7K Options for @S7K
Jul 27 1246'4 1264'0 1246'2 1263'6 14'4 1249'2 10:04A Chart for @S7N Options for @S7N
Aug 27 1231'0 1246'0 1230'6 1246'0 12'4 1233'4 10:04A Chart for @S7Q Options for @S7Q
Sep 27 1198'2 1207'2 1198'2 1207'0 8'0 1199'0 10:04A Chart for @S7U Options for @S7U
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 26 661'2 683'2 660'2 679'0 14'4 664'4 10:04A Chart for @W6U Options for @W6U
Dec 26 678'4 700'2 677'2 696'0 14'6 681'2 10:04A Chart for @W6Z Options for @W6Z
Mar 27 696'2 717'4 694'6 713'2 14'2 699'0 10:04A Chart for @W7H Options for @W7H
May 27 704'2 725'0 702'4 721'4 14'2 707'2 10:03A Chart for @W7K Options for @W7K
Jul 27 706'2 724'0 705'4 720'6 12'4 708'2 10:04A Chart for @W7N Options for @W7N
Sep 27 712'0 730'0 712'0 728'4 13'0 715'4 10:03A Chart for @W7U Options for @W7U
Dec 27 724'4 741'6 724'4 740'6 13'2 727'4 10:03A Chart for @W7Z Options for @W7Z
Mar 28 747'0 747'4 747'0 747'4 12'0 735'4 10:03A Chart for @W8H Options for @W8H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 26 225.000 226.025 224.800 225.700 0.800 224.900 10:04A Chart for @LE6Q Options for @LE6Q
Oct 26 219.650 221.000 218.800 220.400 1.475 218.925 10:04A Chart for @LE6V Options for @LE6V
Dec 26 220.050 221.225 219.125 220.675 1.475 219.200 10:04A Chart for @LE6Z Options for @LE6Z
Feb 27 220.675 221.600 219.775 221.350 1.550 219.800 10:03A Chart for @LE7G Options for @LE7G
Apr 27 220.725 221.750 220.225 221.550 1.250 220.300 10:03A Chart for @LE7J Options for @LE7J
Jun 27 213.850 214.525 213.400 214.500 1.000 213.500 10:03A Chart for @LE7M Options for @LE7M
Aug 27 210.125 210.375 209.225 210.300 0.850 209.450 10:03A Chart for @LE7Q Options for @LE7Q
Oct 27 208.425 208.950 208.125 208.725 0.350 208.375 10:03A Chart for @LE7V Options for @LE7V
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 26 340.475 341.500 338.300 339.375 0.150 339.225 10:03A Chart for @GF6Q Options for @GF6Q
Sep 26 335.000 335.075 331.700 334.425 1.075 333.350 10:03A Chart for @GF6U Options for @GF6U
Oct 26 327.900 328.125 324.775 326.900 0.575 326.325 10:03A Chart for @GF6V Options for @GF6V
Nov 26 319.925 320.075 317.225 318.800 0.175 318.625 10:03A Chart for @GF6X Options for @GF6X
Jan 27 311.350 311.725 308.800 310.100 - 0.075 310.175 10:03A Chart for @GF7F Options for @GF7F
Mar 27 307.250 307.250 305.000 306.200 - 0.075 306.275 10:03A Chart for @GF7H Options for @GF7H
Apr 27 305.000 305.600 305.000 305.000 - 0.975 305.975 10:03A Chart for @GF7J Options for @GF7J
May 27 304.600 304.600 304.600 304.600 - 0.200 304.800 10:03A 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 81.800 1.075 80.725 10:03A Chart for @HE6V Options for @HE6V
Dec 26 71.025 71.750 70.900 71.700 0.775 70.925 10:03A Chart for @HE6Z Options for @HE6Z
Feb 27 74.100 74.525 73.850 74.500 0.500 74.000 10:03A Chart for @HE7G Options for @HE7G
Apr 27 79.475 79.775 79.200 79.750 0.350 79.400 10:03A Chart for @HE7J Options for @HE7J
May 27 83.725 83.725 83.725 83.725 0.050 83.675 10:03A Chart for @HE7K Options for @HE7K
Jun 27 92.225 92.500 92.000 92.475 0.250 92.225 10:03A Chart for @HE7M Options for @HE7M
Jul 27 93.700 93.875 93.475 93.875 0.225 93.650 10:03A Chart for @HE7N Options for @HE7N
Aug 27 93.125 93.300 92.975 93.300 0.175 93.125 10:03A Chart for @HE7Q Options for @HE7Q
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 24863 08/19/2026   5:39 AM CST 234
 - 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: 85oF Feels Like: 93oF
Humid: 70% Dew Pt: 74oF
Barom: 29.94 Wind Dir: WNW
Cond: N/A Wind Spd: 5 mph
Sunrise: 6:52 Sunset: 8:07
As reported at SYLVANIA, GA at 10:00 AM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Wednesday
Thursday
Friday
Saturday
Sunday
High: 97°F
Low: 71°F
Precip: 0%		 High: 101°F
Low: 72°F
Precip: 20%		 High: 95°F
Low: 73°F
Precip: 63%		 High: 88°F
Low: 69°F
Precip: 49%		 High: 91°F
Low: 68°F
Precip: 41%
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 470'2 7'0
@S6U 1220'0 19'2
@W6U 679'4 15'0
@O6U 331'4 0'0
Stocks
MSFT 484.0150 2.3850
WMT 116.5800 1.3800
XOM 167.7355 2.1755
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:  CBOT
Last Trade:  470'2
Change:  7'0
Bid:  470'2
Ask:  470'4
Today's High:  470'4
Today's Low:  461'4
Volume:  117,244
Open:  462'6
Settle:  463'2
Prev:  463'2
Contract High: 
Contract Low: 
Updated:  Aug-19-2026
10:03:00AM
Delay Time:  10 Minutes

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