Quote Ticker
  • CORN (Sep 26) 514'6 3'0 8/31/26   1:17 PM CST
  • CORN (Dec 26) 537'4 1'2 8/31/26   1:19 PM CST
  • CORN (Mar 27) 552'0 1'0 8/31/26   1:19 PM CST
  • CORN (May 27) 558'4 1'4 8/31/26   1:19 PM CST
  • CORN (Jul 27) 559'4 2'2 8/31/26   1:19 PM CST
  • CORN (Sep 27) 528'6 1'4 8/31/26   1:19 PM CST
  • CORN (Dec 27) 529'2 2'4 8/31/26   1:19 PM CST
  • CORN (Mar 28) 539'0 3'0 8/31/26   1:17 PM CST
  • SOYBEANS (Sep 26) 1275'4 -1'0 8/31/26   1:17 PM CST
  • SOYBEANS (Nov 26) 1287'6 0'0 8/31/26   1:19 PM CST
  • SOYBEANS (Jan 27) 1302'6 0'4 8/31/26   1:19 PM CST
  • SOYBEANS (Mar 27) 1308'0 2'4 8/31/26   1:19 PM CST
  • SOYBEANS (May 27) 1313'2 3'4 8/31/26   1:19 PM CST
  • SOYBEANS (Jul 27) 1316'0 4'6 8/31/26   1:19 PM CST
  • SOYBEANS (Aug 27) 1299'0 5'4 8/31/26   1:18 PM CST
  • SOYBEANS (Sep 27) 1260'0 6'4 8/31/26   1:15 PM CST
  • WHEAT (Sep 26) 745'4 -10'4 8/31/26   1:15 PM CST
  • WHEAT (Dec 26) 775'2 -10'0 8/31/26   1:19 PM CST
  • WHEAT (Mar 27) 789'6 -9'4 8/31/26   1:19 PM CST
  • WHEAT (May 27) 795'0 -9'2 8/31/26   1:19 PM CST
  • WHEAT (Jul 27) 786'6 -6'4 8/31/26   1:19 PM CST
  • WHEAT (Sep 27) 787'4 -5'2 8/31/26   1:19 PM CST
  • WHEAT (Dec 27) 793'0 -4'6 8/31/26   1:19 PM CST
  • WHEAT (Mar 28) 793'4 -4'0 8/31/26   1:15 PM CST
  • LIVE CATTLE (Aug 26) 220.725 1.500 8/31/26   12:00 PM CST
  • LIVE CATTLE (Oct 26) 212.650 0.950 8/31/26   1:04 PM CST
  • LIVE CATTLE (Dec 26) 214.575 0.850 8/31/26   1:04 PM CST
  • LIVE CATTLE (Feb 27) 216.475 0.950 8/31/26   1:04 PM CST
  • LIVE CATTLE (Apr 27) 217.875 0.450 8/31/26   1:04 PM CST
  • LIVE CATTLE (Jun 27) 212.775 0.500 8/31/26   1:04 PM CST
  • LIVE CATTLE (Aug 27) 209.850 0.625 8/31/26   1:04 PM CST
  • LIVE CATTLE (Oct 27) 209.025 0.975 8/31/26   1:04 PM CST
  • FEEDER CATTLE (Sep 26) 321.100 0.550 8/31/26   1:04 PM CST
  • FEEDER CATTLE (Oct 26) 316.625 0.500 8/31/26   1:04 PM CST
  • FEEDER CATTLE (Nov 26) 309.950 0.500 8/31/26   1:04 PM CST
  • FEEDER CATTLE (Jan 27) 302.650 0.500 8/31/26   1:03 PM CST
  • FEEDER CATTLE (Mar 27) 299.450 0.550 8/31/26   1:04 PM CST
  • FEEDER CATTLE (Apr 27) 300.250 0.525 8/31/26   1:00 PM CST
  • FEEDER CATTLE (May 27) 299.725 0.600 8/31/26   1:00 PM CST
  • FEEDER CATTLE (Aug 27) 300.350 - 0.150 8/31/26   1:04 PM CST
  • LEAN HOGS (Oct 26) 83.675 1.775 8/31/26   1:04 PM CST
  • LEAN HOGS (Dec 26) 74.050 1.850 8/31/26   1:04 PM CST
  • LEAN HOGS (Feb 27) 76.450 1.550 8/31/26   1:04 PM CST
  • LEAN HOGS (Apr 27) 82.075 1.425 8/31/26   1:04 PM CST
  • LEAN HOGS (May 27) 86.575 1.300 8/31/26   1:03 PM CST
  • LEAN HOGS (Jun 27) 95.275 1.375 8/31/26   1:03 PM CST
  • LEAN HOGS (Jul 27) 96.875 1.300 8/31/26   1:04 PM CST
  • LEAN HOGS (Aug 27) 96.425 1.200 8/31/26   1:02 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 26 512'0 518'0 509'0 514'6 3'0 515'0s 01:30P Chart for @C6U Options for @C6U
Dec 26 536'0 542'0 531'4 537'4 1'2 537'6s 02:30P Chart for @C6Z Options for @C6Z
Mar 27 550'4 556'6 546'2 552'0 1'0 552'2s 02:30P Chart for @C7H Options for @C7H
May 27 556'2 562'6 552'4 558'4 1'4 558'4s 02:30P Chart for @C7K Options for @C7K
Jul 27 556'4 563'2 553'4 559'4 2'2 559'6s 01:30P Chart for @C7N Options for @C7N
Sep 27 524'4 531'4 523'2 528'6 1'4 529'0s 01:30P Chart for @C7U Options for @C7U
Dec 27 525'2 531'2 522'6 529'2 2'4 529'4s 01:30P Chart for @C7Z Options for @C7Z
Mar 28 533'4 540'6 533'4 539'0 3'0 539'4s 01:30P Chart for @C8H Options for @C8H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Sep 26 1274'4 1278'4 1266'0 1275'4 -1'0 1275'2s 01:30P Chart for @S6U Options for @S6U
Nov 26 1288'0 1294'4 1277'2 1287'6 0'0 1288'0s 02:30P Chart for @S6X Options for @S6X
Jan 27 1302'4 1309'2 1292'4 1302'6 0'4 1303'2s 02:30P Chart for @S7F Options for @S7F
Mar 27 1306'0 1313'4 1298'2 1308'0 2'4 1309'0s 02:30P Chart for @S7H Options for @S7H
May 27 1309'6 1317'6 1303'6 1313'2 3'4 1314'0s 01:30P Chart for @S7K Options for @S7K
Jul 27 1311'0 1319'6 1306'0 1316'0 4'6 1316'6s 01:30P Chart for @S7N Options for @S7N
Aug 27 1292'6 1301'6 1290'0 1299'0 5'4 1299'4s 01:20P Chart for @S7Q Options for @S7Q
Sep 27 1257'4 1262'0 1252'0 1260'0 6'4 1260'6s 01:20P Chart for @S7U Options for @S7U
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 26 767'0 767'0 741'2 745'4 -10'4 756'4s 01:30P Chart for @W6U Options for @W6U
Dec 26 784'0 784'6 755'6 775'2 -10'0 774'0s 02:30P Chart for @W6Z Options for @W6Z
Mar 27 798'0 798'6 770'4 789'6 -9'4 788'2s 02:30P Chart for @W7H Options for @W7H
May 27 802'6 802'6 776'6 795'0 -9'2 793'4s 01:20P Chart for @W7K Options for @W7K
Jul 27 791'2 792'0 767'0 786'6 -6'4 785'6s 01:30P Chart for @W7N Options for @W7N
Sep 27 790'6 790'6 768'0 787'4 -5'2 786'6s 02:30P Chart for @W7U Options for @W7U
Dec 27 788'6 793'2 776'6 793'0 -4'6 792'2s 01:30P Chart for @W7Z Options for @W7Z
Mar 28 792'0 793'6 781'6 793'4 -4'0 793'4s 01:20P Chart for @W8H Options for @W8H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 26 220.000 223.500 220.000 220.725 1.500 220.750s 01:05P Chart for @LE6Q Options for @LE6Q
Oct 26 211.800 213.500 211.150 212.650 0.950 212.675s 01:05P Chart for @LE6V Options for @LE6V
Dec 26 213.800 215.575 213.075 214.575 0.850 214.575s 01:05P Chart for @LE6Z Options for @LE6Z
Feb 27 215.575 217.300 214.975 216.475 0.950 216.475s 01:05P Chart for @LE7G Options for @LE7G
Apr 27 217.575 218.775 216.900 217.875 0.450 217.975s 01:05P Chart for @LE7J Options for @LE7J
Jun 27 212.300 213.450 211.700 212.775 0.500 212.850s 01:05P Chart for @LE7M Options for @LE7M
Aug 27 209.350 210.525 208.750 209.850 0.625 210.100s 01:05P Chart for @LE7Q Options for @LE7Q
Oct 27 208.375 209.575 208.200 209.025 0.975 209.350s 01:05P Chart for @LE7V Options for @LE7V
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Sep 26 321.000 323.400 319.950 321.100 0.550 321.450s 01:05P Chart for @GF6U Options for @GF6U
Oct 26 316.675 319.250 315.725 316.625 0.500 317.025s 01:05P Chart for @GF6V Options for @GF6V
Nov 26 309.925 312.650 309.100 309.950 0.500 310.425s 01:05P Chart for @GF6X Options for @GF6X
Jan 27 302.000 304.750 301.600 302.650 0.500 302.775s 01:05P Chart for @GF7F Options for @GF7F
Mar 27 298.300 301.725 298.300 299.450 0.550 299.825s 01:05P Chart for @GF7H Options for @GF7H
Apr 27 299.750 302.000 299.225 300.250 0.525 300.250s 01:05P Chart for @GF7J Options for @GF7J
May 27 299.625 301.575 299.125 299.725 0.600 299.950s 01:05P Chart for @GF7K Options for @GF7K
Aug 27 299.900 301.675 299.900 300.350 - 0.150 300.350s 01:05P Chart for @GF7Q Options for @GF7Q
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 26 81.975 83.850 81.975 83.675 1.775 83.675s 02:30P Chart for @HE6V Options for @HE6V
Dec 26 72.375 74.550 72.325 74.050 1.850 74.150s 01:05P Chart for @HE6Z Options for @HE6Z
Feb 27 74.975 76.950 74.975 76.450 1.550 76.525s 01:05P Chart for @HE7G Options for @HE7G
Apr 27 80.950 82.475 80.900 82.075 1.425 82.075s 01:05P Chart for @HE7J Options for @HE7J
May 27 85.600 86.700 85.600 86.575 1.300 86.500s 01:05P Chart for @HE7K Options for @HE7K
Jun 27 94.225 95.625 94.225 95.275 1.375 95.300s 01:05P Chart for @HE7M Options for @HE7M
Jul 27 95.825 97.025 95.800 96.875 1.300 96.900s 01:05P Chart for @HE7N Options for @HE7N
Aug 27 95.475 96.525 95.475 96.425 1.200 96.450s 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 24468 08/31/2026   10:07 AM CST - 117
 - 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: 86oF Feels Like: 94oF
Humid: 67% Dew Pt: 74oF
Barom: 30.09 Wind Dir: ESE
Cond: N/A Wind Spd: 5 mph
Sunrise: 7:00 Sunset: 7:52
As reported at SYLVANIA, GA at 3:00 PM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Monday
Tuesday
Wednesday
Thursday
Friday
High: 90°F
Low: 69°F
Precip: 40%		 High: 91°F
Low: 68°F
Precip: 0%		 High: 91°F
Low: 69°F
Precip: 0%		 High: 86°F
Low: 70°F
Precip: 41%		 High: 88°F
Low: 70°F
Precip: 31%
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


"There are risks and costs to a program of action. But they are far less than the long-range risks and costs of comfortable inaction."

~ John F. Kennedy


My Market Watch
Click Here to Customize
Commodities
@C6U 514'6 3'0
@S6U 1275'4 -1'0
@W6U 745'4 -10'4
@O6U 340'0 -1'6
Stocks
MSFT 509.9650 - 3.5650
WMT 104.7650 1.6750
XOM 160.2388 3.5288
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:  CBOT
Last Trade:  514'6
Change:  3'0
Bid:  510'0
Ask:  518'0
Today's High:  518'0
Today's Low:  509'0
Volume:  5,308
Open:  512'0
Settle:  515'0s
Prev:  512'0
Contract High: 
Contract Low: 
Updated:  Aug-31-2026
1:17:00PM
Delay Time:  10 Minutes

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