Quote Ticker
  • CORN (Sep 26) 440'0 1'6 8/11/26   5:37 AM CST
  • CORN (Dec 26) 463'4 1'6 8/11/26   5:37 AM CST
  • CORN (Mar 27) 478'6 1'4 8/11/26   5:32 AM CST
  • CORN (May 27) 488'2 1'6 8/11/26   5:37 AM CST
  • CORN (Jul 27) 493'4 1'2 8/11/26   5:36 AM CST
  • CORN (Sep 27) 482'6 0'4 8/11/26   5:27 AM CST
  • CORN (Dec 27) 490'4 1'0 8/11/26   5:10 AM CST
  • CORN (Mar 28) 500'4 -0'2 8/10/26   11:29 PM CST
  • SOYBEANS (Aug 26) 1161'2 0'0 8/10/26   1:15 PM CST
  • SOYBEANS (Sep 26) 1162'6 1'0 8/11/26   5:36 AM CST
  • SOYBEANS (Nov 26) 1180'4 1'0 8/11/26   5:37 AM CST
  • SOYBEANS (Jan 27) 1194'2 -0'4 8/11/26   5:27 AM CST
  • SOYBEANS (Mar 27) 1202'4 0'6 8/11/26   5:35 AM CST
  • SOYBEANS (May 27) 1209'4 -0'4 8/11/26   5:26 AM CST
  • SOYBEANS (Jul 27) 1216'2 0'4 8/11/26   5:15 AM CST
  • SOYBEANS (Aug 27) 1203'4 0'6 8/11/26   5:36 AM CST
  • WHEAT (Sep 26) 645'6 5'2 8/11/26   5:37 AM CST
  • WHEAT (Dec 26) 663'6 4'4 8/11/26   5:36 AM CST
  • WHEAT (Mar 27) 680'2 4'0 8/11/26   5:36 AM CST
  • WHEAT (May 27) 688'6 4'0 8/11/26   5:32 AM CST
  • WHEAT (Jul 27) 688'2 3'2 8/11/26   5:35 AM CST
  • WHEAT (Sep 27) 695'2 2'0 8/11/26   5:17 AM CST
  • WHEAT (Dec 27) 708'0 1'2 8/11/26   5:27 AM CST
  • WHEAT (Mar 28) 700'6 0'0 8/10/26   1:15 PM CST
  • LIVE CATTLE (Aug 26) 232.800 1.575 8/10/26   1:04 PM CST
  • LIVE CATTLE (Oct 26) 226.700 1.625 8/10/26   1:04 PM CST
  • LIVE CATTLE (Dec 26) 225.825 1.800 8/10/26   1:04 PM CST
  • LIVE CATTLE (Feb 27) 225.950 1.525 8/10/26   1:04 PM CST
  • LIVE CATTLE (Apr 27) 225.950 1.175 8/10/26   1:03 PM CST
  • LIVE CATTLE (Jun 27) 218.500 1.225 8/10/26   1:03 PM CST
  • LIVE CATTLE (Aug 27) 214.075 1.300 8/10/26   1:00 PM CST
  • LIVE CATTLE (Oct 27) 212.775 1.150 8/10/26   1:00 PM CST
  • FEEDER CATTLE (Aug 26) 350.550 - 0.900 8/10/26   1:04 PM CST
  • FEEDER CATTLE (Sep 26) 344.375 - 0.650 8/10/26   1:04 PM CST
  • FEEDER CATTLE (Oct 26) 335.725 0.950 8/10/26   1:04 PM CST
  • FEEDER CATTLE (Nov 26) 328.000 1.525 8/10/26   1:04 PM CST
  • FEEDER CATTLE (Jan 27) 319.375 1.550 8/10/26   1:04 PM CST
  • FEEDER CATTLE (Mar 27) 314.925 1.525 8/10/26   1:04 PM CST
  • FEEDER CATTLE (Apr 27) 314.600 1.375 8/10/26   1:00 PM CST
  • FEEDER CATTLE (May 27) 313.050 1.300 8/10/26   1:00 PM CST
  • LEAN HOGS (Aug 26) 95.575 0.200 8/10/26   1:04 PM CST
  • LEAN HOGS (Oct 26) 83.600 1.450 8/10/26   1:04 PM CST
  • LEAN HOGS (Dec 26) 74.975 1.550 8/10/26   1:04 PM CST
  • LEAN HOGS (Feb 27) 78.425 1.350 8/10/26   1:04 PM CST
  • LEAN HOGS (Apr 27) 83.450 1.375 8/10/26   1:04 PM CST
  • LEAN HOGS (May 27) 87.225 1.450 8/10/26   1:03 PM CST
  • LEAN HOGS (Jun 27) 95.650 1.325 8/10/26   1:04 PM CST
  • LEAN HOGS (Jul 27) 96.625 1.350 8/10/26   1:04 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 26 438'4 441'0 437'6 440'0 1'6 438'2 05:37A Chart for @C6U Options for @C6U
Dec 26 461'6 464'2 461'2 463'4 1'6 461'6 05:38A Chart for @C6Z Options for @C6Z
Mar 27 477'2 479'6 476'6 478'6 1'4 477'2 05:38A Chart for @C7H Options for @C7H
May 27 486'2 489'0 486'0 488'2 1'6 486'4 05:38A Chart for @C7K Options for @C7K
Jul 27 492'0 494'2 491'4 493'4 1'2 492'2 05:38A Chart for @C7N Options for @C7N
Sep 27 482'4 484'4 482'0 482'6 0'4 482'2 05:38A Chart for @C7U Options for @C7U
Dec 27 490'0 491'4 489'2 490'4 1'0 489'4 05:36A Chart for @C7Z Options for @C7Z
Mar 28 501'0 501'0 500'4 500'4 -0'2 500'6 05:36A Chart for @C8H Options for @C8H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Aug 26 1161'2 0'0 1157'6 05:37A Chart for @S6Q Options for @S6Q
Sep 26 1163'0 1165'2 1160'6 1162'6 1'0 1161'6 05:36A Chart for @S6U Options for @S6U
Nov 26 1181'0 1182'6 1178'0 1180'4 1'0 1179'4 05:37A Chart for @S6X Options for @S6X
Jan 27 1196'4 1197'6 1193'2 1194'2 -0'4 1194'6 05:36A Chart for @S7F Options for @S7F
Mar 27 1203'4 1204'6 1200'4 1202'4 0'6 1201'6 05:38A Chart for @S7H Options for @S7H
May 27 1212'0 1212'6 1208'6 1209'4 -0'4 1210'0 05:36A Chart for @S7K Options for @S7K
Jul 27 1217'2 1218'4 1214'2 1216'2 0'4 1215'6 05:36A Chart for @S7N Options for @S7N
Aug 27 1205'0 1205'2 1201'4 1203'4 0'6 1202'6 05:36A Chart for @S7Q Options for @S7Q
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 26 639'4 646'0 637'6 645'6 5'2 640'4 05:38A Chart for @W6U Options for @W6U
Dec 26 658'0 664'0 656'6 663'6 4'4 659'2 05:36A Chart for @W6Z Options for @W6Z
Mar 27 675'0 681'0 673'6 680'2 4'0 676'2 05:36A Chart for @W7H Options for @W7H
May 27 683'4 689'0 683'2 688'6 4'0 684'6 05:36A Chart for @W7K Options for @W7K
Jul 27 684'4 688'6 683'6 688'2 3'2 685'0 05:36A Chart for @W7N Options for @W7N
Sep 27 694'2 696'2 693'4 695'2 2'0 693'2 05:38A Chart for @W7U Options for @W7U
Dec 27 705'6 710'0 705'6 708'0 1'2 706'6 05:36A Chart for @W7Z Options for @W7Z
Mar 28 700'6 0'0 715'2 05:36A Chart for @W8H Options for @W8H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 26 232.000 233.350 231.600 232.800 1.575 233.275s 08/10 Chart for @LE6Q Options for @LE6Q
Oct 26 225.350 227.750 225.225 226.700 1.625 226.900s 08/10 Chart for @LE6V Options for @LE6V
Dec 26 224.475 226.725 224.325 225.825 1.800 225.950s 08/10 Chart for @LE6Z Options for @LE6Z
Feb 27 224.825 226.725 224.750 225.950 1.525 226.025s 08/10 Chart for @LE7G Options for @LE7G
Apr 27 225.300 226.725 225.050 225.950 1.175 226.000s 08/10 Chart for @LE7J Options for @LE7J
Jun 27 217.975 219.200 217.625 218.500 1.225 218.625s 08/10 Chart for @LE7M Options for @LE7M
Aug 27 213.525 214.450 213.300 214.075 1.300 214.100s 08/10 Chart for @LE7Q Options for @LE7Q
Oct 27 212.050 213.100 212.050 212.775 1.150 212.800s 08/10 Chart for @LE7V Options for @LE7V
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 26 351.725 352.150 349.150 350.550 - 0.900 350.750s 08/10 Chart for @GF6Q Options for @GF6Q
Sep 26 345.575 346.425 343.000 344.375 - 0.650 344.575s 08/10 Chart for @GF6U Options for @GF6U
Oct 26 335.475 337.000 333.925 335.725 0.950 335.875s 08/10 Chart for @GF6V Options for @GF6V
Nov 26 327.250 328.800 326.175 328.000 1.525 328.150s 08/10 Chart for @GF6X Options for @GF6X
Jan 27 318.250 320.000 317.550 319.375 1.550 319.450s 08/10 Chart for @GF7F Options for @GF7F
Mar 27 314.375 315.500 313.300 314.925 1.525 315.175s 08/10 Chart for @GF7H Options for @GF7H
Apr 27 313.725 314.800 313.000 314.600 1.375 314.575s 08/10 Chart for @GF7J Options for @GF7J
May 27 312.225 313.675 312.225 313.050 1.300 313.175s 08/10 Chart for @GF7K Options for @GF7K
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Aug 26 95.525 95.800 95.525 95.575 0.200 95.700s 08/10 Chart for @HE6Q Options for @HE6Q
Oct 26 82.300 84.400 82.275 83.600 1.450 83.675s 08/10 Chart for @HE6V Options for @HE6V
Dec 26 73.875 75.775 73.750 74.975 1.550 75.125s 08/10 Chart for @HE6Z Options for @HE6Z
Feb 27 77.375 79.075 77.275 78.425 1.350 78.475s 08/10 Chart for @HE7G Options for @HE7G
Apr 27 82.375 83.900 82.250 83.450 1.375 83.500s 08/10 Chart for @HE7J Options for @HE7J
May 27 86.075 87.275 86.075 87.225 1.450 87.125s 08/10 Chart for @HE7K Options for @HE7K
Jun 27 94.375 95.975 94.375 95.650 1.325 95.600s 08/10 Chart for @HE7M Options for @HE7M
Jul 27 95.450 96.750 95.350 96.625 1.350 96.550s 08/10 Chart for @HE7N Options for @HE7N
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 24667 08/10/2026   11:10 AM CST 72
 - 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: 71oF Feels Like: 72oF
Humid: 100% Dew Pt: 71oF
Barom: 30.09 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 6:47 Sunset: 8:15
As reported at SYLVANIA, GA at 6:00 AM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Tuesday
Wednesday
Thursday
Friday
Saturday
High: 93°F
Low: 71°F
Precip: 36%		 High: 96°F
Low: 73°F
Precip: 22%		 High: 97°F
Low: 74°F
Precip: 22%		 High: 96°F
Low: 74°F
Precip: 42%		 High: 94°F
Low: 74°F
Precip: 51%
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


"Iron rusts from disuse; stagnant water loses it purity and in cold weather becomes frozen; even so does inaction sap the vigor of the mind."

~ Leonarda da Vinci (1452 - 1519),  Italian inventor and engineer


My Market Watch
Click Here to Customize
Commodities
@C6U 439'6 1'4
@S6Q 1161'2 0'0
@W6U 645'0 4'4
@O6U 324'0 0'0
Stocks
MSFT 506.0600 6.0700
WMT 112.6600 0.8100
XOM 159.7900 6.7500
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:  CBOT
Last Trade:  440'0
Change:  1'6
Bid:  439'6
Ask:  440'2
Today's High:  441'0
Today's Low:  437'6
Volume:  177,094
Open:  438'4
Settle:  438'2
Prev:  438'2
Contract High: 
Contract Low: 
Updated:  Aug-11-2026
5:37:00AM
Delay Time:  10 Minutes

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