Quote Ticker
  • CORN (Sep 26) 459'2 0'2 8/17/26   6:23 AM CST
  • CORN (Dec 26) 483'6 0'4 8/17/26   6:23 AM CST
  • CORN (Mar 27) 499'2 0'2 8/17/26   6:22 AM CST
  • CORN (May 27) 506'6 0'2 8/17/26   6:23 AM CST
  • CORN (Jul 27) 510'0 0'4 8/17/26   6:22 AM CST
  • CORN (Sep 27) 491'6 -0'2 8/17/26   6:19 AM CST
  • CORN (Dec 27) 497'4 -0'4 8/17/26   6:20 AM CST
  • CORN (Mar 28) 510'0 0'6 8/17/26   4:52 AM CST
  • SOYBEANS (Sep 26) 1180'6 3'0 8/17/26   6:23 AM CST
  • SOYBEANS (Nov 26) 1196'0 3'4 8/17/26   6:23 AM CST
  • SOYBEANS (Jan 27) 1210'6 3'0 8/17/26   6:22 AM CST
  • SOYBEANS (Mar 27) 1217'6 3'0 8/17/26   6:23 AM CST
  • SOYBEANS (May 27) 1224'4 3'2 8/17/26   6:23 AM CST
  • SOYBEANS (Jul 27) 1228'4 3'0 8/17/26   6:23 AM CST
  • SOYBEANS (Aug 27) 1212'0 1'6 8/17/26   6:21 AM CST
  • SOYBEANS (Sep 27) 1176'4 -1'2 8/16/26   7:00 PM CST
  • WHEAT (Sep 26) 666'2 -8'4 8/17/26   6:23 AM CST
  • WHEAT (Dec 26) 681'2 -8'2 8/17/26   6:23 AM CST
  • WHEAT (Mar 27) 698'0 -7'2 8/17/26   6:23 AM CST
  • WHEAT (May 27) 704'6 -7'0 8/17/26   6:22 AM CST
  • WHEAT (Jul 27) 705'0 -5'6 8/17/26   6:22 AM CST
  • WHEAT (Sep 27) 712'2 -5'0 8/17/26   6:19 AM CST
  • WHEAT (Dec 27) 729'0 0'2 8/17/26   3:07 AM CST
  • WHEAT (Mar 28) 740'0 4'2 8/16/26   7:33 PM CST
  • LIVE CATTLE (Aug 26) 223.750 - 2.600 8/14/26   1:04 PM CST
  • LIVE CATTLE (Oct 26) 218.775 - 1.175 8/14/26   1:04 PM CST
  • LIVE CATTLE (Dec 26) 218.250 - 1.075 8/14/26   1:04 PM CST
  • LIVE CATTLE (Feb 27) 218.950 - 1.150 8/14/26   1:04 PM CST
  • LIVE CATTLE (Apr 27) 219.575 - 1.325 8/14/26   1:04 PM CST
  • LIVE CATTLE (Jun 27) 212.825 - 1.050 8/14/26   1:04 PM CST
  • LIVE CATTLE (Aug 27) 208.925 - 0.850 8/14/26   1:04 PM CST
  • LIVE CATTLE (Oct 27) 208.350 - 1.075 8/14/26   1:01 PM CST
  • FEEDER CATTLE (Aug 26) 341.275 - 2.000 8/14/26   1:04 PM CST
  • FEEDER CATTLE (Sep 26) 335.000 - 2.650 8/14/26   1:04 PM CST
  • FEEDER CATTLE (Oct 26) 325.950 - 3.375 8/14/26   1:04 PM CST
  • FEEDER CATTLE (Nov 26) 317.900 - 4.050 8/14/26   1:04 PM CST
  • FEEDER CATTLE (Jan 27) 309.875 - 4.025 8/14/26   1:04 PM CST
  • FEEDER CATTLE (Mar 27) 306.100 - 3.500 8/14/26   1:03 PM CST
  • FEEDER CATTLE (Apr 27) 306.400 - 3.150 8/14/26   1:04 PM CST
  • FEEDER CATTLE (May 27) 304.875 - 2.725 8/14/26   1:00 PM CST
  • LEAN HOGS (Aug 26) 95.400 -0.075 8/14/26   12:00 PM CST
  • LEAN HOGS (Oct 26) 81.750 -0.375 8/14/26   1:04 PM CST
  • LEAN HOGS (Dec 26) 72.525 -0.625 8/14/26   1:04 PM CST
  • LEAN HOGS (Feb 27) 75.825 -0.475 8/14/26   1:04 PM CST
  • LEAN HOGS (Apr 27) 81.050 -0.525 8/14/26   1:04 PM CST
  • LEAN HOGS (May 27) 84.950 -0.400 8/14/26   1:00 PM CST
  • LEAN HOGS (Jun 27) 93.575 -0.500 8/14/26   1:04 PM CST
  • LEAN HOGS (Jul 27) 94.975 -0.325 8/14/26   1:04 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 26 458'4 463'0 458'0 459'2 0'2 459'0 06:23A Chart for @C6U Options for @C6U
Dec 26 483'2 487'2 482'0 483'6 0'4 483'2 06:23A Chart for @C6Z Options for @C6Z
Mar 27 498'4 502'4 498'2 499'2 0'2 499'0 06:23A Chart for @C7H Options for @C7H
May 27 503'4 509'6 503'4 506'6 0'2 506'4 06:23A Chart for @C7K Options for @C7K
Jul 27 509'0 512'6 508'2 510'0 0'4 509'4 06:23A Chart for @C7N Options for @C7N
Sep 27 491'4 493'2 490'6 491'6 -0'2 492'0 06:23A Chart for @C7U Options for @C7U
Dec 27 496'2 499'2 496'2 497'4 -0'4 498'0 06:23A Chart for @C7Z Options for @C7Z
Mar 28 509'2 510'0 507'6 510'0 0'6 509'2 06:23A Chart for @C8H Options for @C8H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Sep 26 1178'4 1185'2 1173'4 1180'6 3'0 1177'6 06:23A Chart for @S6U Options for @S6U
Nov 26 1192'4 1200'4 1188'2 1196'0 3'4 1192'4 06:23A Chart for @S6X Options for @S6X
Jan 27 1207'6 1215'4 1203'6 1210'6 3'0 1207'6 06:23A Chart for @S7F Options for @S7F
Mar 27 1214'4 1222'2 1210'6 1217'6 3'0 1214'6 06:23A Chart for @S7H Options for @S7H
May 27 1220'4 1228'2 1217'2 1224'4 3'2 1221'2 06:23A Chart for @S7K Options for @S7K
Jul 27 1225'0 1232'2 1222'0 1228'4 3'0 1225'4 06:23A Chart for @S7N Options for @S7N
Aug 27 1207'4 1216'0 1207'2 1212'0 1'6 1210'2 06:23A Chart for @S7Q Options for @S7Q
Sep 27 1177'0 1177'0 1176'4 1176'4 -1'2 1177'6 06:23A Chart for @S7U Options for @S7U
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 26 677'2 680'0 665'2 666'2 -8'4 674'6 06:23A Chart for @W6U Options for @W6U
Dec 26 692'6 695'0 680'6 681'2 -8'2 689'4 06:23A Chart for @W6Z Options for @W6Z
Mar 27 708'0 711'2 697'0 698'0 -7'2 705'2 06:23A Chart for @W7H Options for @W7H
May 27 714'0 718'0 704'4 704'6 -7'0 711'6 06:23A Chart for @W7K Options for @W7K
Jul 27 713'0 717'6 704'4 705'0 -5'6 710'6 06:23A Chart for @W7N Options for @W7N
Sep 27 720'0 723'4 712'2 712'2 -5'0 717'2 06:23A Chart for @W7U Options for @W7U
Dec 27 729'4 734'6 728'6 729'0 0'2 728'6 06:23A Chart for @W7Z Options for @W7Z
Mar 28 739'0 740'0 739'0 740'0 4'2 735'6 06:23A Chart for @W8H Options for @W8H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 26 222.850 224.500 220.350 223.750 - 2.600 223.625s 08/16 Chart for @LE6Q Options for @LE6Q
Oct 26 217.000 219.450 215.225 218.775 - 1.175 218.875s 08/16 Chart for @LE6V Options for @LE6V
Dec 26 216.075 218.975 214.850 218.250 - 1.075 218.375s 08/16 Chart for @LE6Z Options for @LE6Z
Feb 27 217.200 219.700 215.675 218.950 - 1.150 219.050s 08/16 Chart for @LE7G Options for @LE7G
Apr 27 217.900 220.350 216.225 219.575 - 1.325 219.600s 08/16 Chart for @LE7J Options for @LE7J
Jun 27 210.550 213.425 209.275 212.825 - 1.050 212.825s 08/16 Chart for @LE7M Options for @LE7M
Aug 27 206.650 209.500 205.150 208.925 - 0.850 208.925s 08/16 Chart for @LE7Q Options for @LE7Q
Oct 27 206.475 208.350 205.475 208.350 - 1.075 208.150s 08/16 Chart for @LE7V Options for @LE7V
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 26 339.025 341.875 336.450 341.275 - 2.000 340.825s 08/16 Chart for @GF6Q Options for @GF6Q
Sep 26 331.700 335.400 328.075 335.000 - 2.650 334.550s 08/16 Chart for @GF6U Options for @GF6U
Oct 26 323.100 326.325 319.450 325.950 - 3.375 325.425s 08/16 Chart for @GF6V Options for @GF6V
Nov 26 316.775 318.400 312.200 317.900 - 4.050 317.425s 08/16 Chart for @GF6X Options for @GF6X
Jan 27 309.375 310.250 304.525 309.875 - 4.025 309.250s 08/16 Chart for @GF7F Options for @GF7F
Mar 27 305.325 306.100 300.925 306.100 - 3.500 305.550s 08/14 Chart for @GF7H Options for @GF7H
Apr 27 305.425 306.400 301.000 306.400 - 3.150 305.575s 08/14 Chart for @GF7J Options for @GF7J
May 27 305.000 305.175 300.625 304.875 - 2.725 304.875s 08/14 Chart for @GF7K Options for @GF7K
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Aug 26 95.350 95.450 95.250 95.400 -0.075 95.400s 08/14 Chart for @HE6Q Options for @HE6Q
Oct 26 82.050 82.050 81.175 81.750 -0.375 81.750s 08/16 Chart for @HE6V Options for @HE6V
Dec 26 73.000 73.000 72.125 72.525 -0.625 72.475s 08/16 Chart for @HE6Z Options for @HE6Z
Feb 27 76.125 76.275 75.375 75.825 -0.475 75.775s 08/16 Chart for @HE7G Options for @HE7G
Apr 27 81.350 81.525 80.650 81.050 -0.525 80.975s 08/16 Chart for @HE7J Options for @HE7J
May 27 85.450 85.450 84.950 84.950 -0.400 84.950s 08/14 Chart for @HE7K Options for @HE7K
Jun 27 93.750 93.925 93.150 93.575 -0.500 93.475s 08/16 Chart for @HE7M Options for @HE7M
Jul 27 95.000 95.100 94.400 94.975 -0.325 94.800s 08/16 Chart for @HE7N Options for @HE7N
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 24821 08/14/2026   11:10 AM CST 12
 - 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: 74oF Feels Like: 76oF
Humid: 100% Dew Pt: 74oF
Barom: 30.02 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 6:51 Sunset: 8:09
As reported at SYLVANIA, GA at 7:00 AM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Monday
Tuesday
Wednesday
Thursday
Friday
High: 97°F
Low: 73°F
Precip: 0%		 High: 100°F
Low: 75°F
Precip: 27%		 High: 99°F
Low: 72°F
Precip: 0%		 High: 97°F
Low: 71°F
Precip: 0%		 High: 95°F
Low: 72°F
Precip: 66%
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


"They build too low who build beneath the skies."

~ an inscription on a building in Washington, D.C


My Market Watch
Click Here to Customize
Commodities
@C6U 459'2 0'2
@S6U 1180'6 3'0
@W6U 666'2 -8'4
@O6U 326'2 2'4
Stocks
MSFT 495.4000 - 1.4800
WMT 115.2700 - 0.4500
XOM 159.0700 0.4600
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:  CBOT
Last Trade:  459'2
Change:  0'2
Bid:  459'2
Ask:  459'4
Today's High:  463'0
Today's Low:  458'0
Volume:  120,800
Open:  458'4
Settle:  459'0
Prev:  459'0
Contract High: 
Contract Low: 
Updated:  Aug-17-2026
6:23:00AM
Delay Time:  10 Minutes

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