Quote Ticker
  • CORN (Sep 26) 451'0 1'6 8/3/26   8:47 PM CST
  • CORN (Dec 26) 474'0 1'4 8/3/26   8:48 PM CST
  • CORN (Mar 27) 489'6 1'4 8/3/26   8:47 PM CST
  • CORN (May 27) 498'4 1'4 8/3/26   8:47 PM CST
  • CORN (Jul 27) 502'2 1'2 8/3/26   8:48 PM CST
  • CORN (Sep 27) 486'2 -0'4 8/3/26   8:03 PM CST
  • CORN (Dec 27) 492'2 -0'2 8/3/26   8:10 PM CST
  • CORN (Mar 28) 503'4 -0'2 8/3/26   8:03 PM CST
  • SOYBEANS (Aug 26) 1173'0 4'2 8/3/26   7:06 PM CST
  • SOYBEANS (Sep 26) 1173'4 -0'2 8/3/26   8:48 PM CST
  • SOYBEANS (Nov 26) 1191'4 -0'6 8/3/26   8:48 PM CST
  • SOYBEANS (Jan 27) 1206'2 -0'6 8/3/26   8:48 PM CST
  • SOYBEANS (Mar 27) 1209'4 -2'2 8/3/26   8:38 PM CST
  • SOYBEANS (May 27) 1217'0 -0'6 8/3/26   8:48 PM CST
  • SOYBEANS (Jul 27) 1219'6 -2'0 8/3/26   8:28 PM CST
  • SOYBEANS (Aug 27) 1203'6 -1'6 8/3/26   8:20 PM CST
  • WHEAT (Sep 26) 650'4 -0'4 8/3/26   8:48 PM CST
  • WHEAT (Dec 26) 669'0 -0'2 8/3/26   8:48 PM CST
  • WHEAT (Mar 27) 684'2 -1'0 8/3/26   8:45 PM CST
  • WHEAT (May 27) 690'6 -1'6 8/3/26   8:45 PM CST
  • WHEAT (Jul 27) 688'2 -2'4 8/3/26   8:45 PM CST
  • WHEAT (Sep 27) 694'0 -2'4 8/3/26   8:45 PM CST
  • WHEAT (Dec 27) 705'2 -2'2 8/3/26   8:03 PM CST
  • WHEAT (Mar 28) 714'0 0'0 8/3/26   1:15 PM CST
  • LIVE CATTLE (Aug 26) 231.400 - 0.650 8/3/26   1:04 PM CST
  • LIVE CATTLE (Oct 26) 227.025 - 0.525 8/3/26   1:04 PM CST
  • LIVE CATTLE (Dec 26) 226.375 - 0.725 8/3/26   1:04 PM CST
  • LIVE CATTLE (Feb 27) 226.650 - 0.375 8/3/26   1:04 PM CST
  • LIVE CATTLE (Apr 27) 226.525 - 0.075 8/3/26   1:04 PM CST
  • LIVE CATTLE (Jun 27) 218.550 - 0.200 8/3/26   1:04 PM CST
  • LIVE CATTLE (Aug 27) 213.400 - 0.400 8/3/26   1:03 PM CST
  • LIVE CATTLE (Oct 27) 212.025 - 0.600 8/3/26   1:04 PM CST
  • FEEDER CATTLE (Aug 26) 348.300 - 0.200 8/3/26   1:04 PM CST
  • FEEDER CATTLE (Sep 26) 343.000 - 1.225 8/3/26   1:04 PM CST
  • FEEDER CATTLE (Oct 26) 334.100 - 1.650 8/3/26   1:04 PM CST
  • FEEDER CATTLE (Nov 26) 327.200 - 2.075 8/3/26   1:04 PM CST
  • FEEDER CATTLE (Jan 27) 320.025 - 2.400 8/3/26   1:04 PM CST
  • FEEDER CATTLE (Mar 27) 315.750 - 2.175 8/3/26   1:04 PM CST
  • FEEDER CATTLE (Apr 27) 315.050 - 1.725 8/3/26   1:03 PM CST
  • FEEDER CATTLE (May 27) 313.725 - 1.475 8/3/26   1:01 PM CST
  • LEAN HOGS (Aug 26) 97.650 -1.325 8/3/26   1:04 PM CST
  • LEAN HOGS (Oct 26) 83.650 -1.175 8/3/26   1:04 PM CST
  • LEAN HOGS (Dec 26) 75.350 -0.325 8/3/26   1:04 PM CST
  • LEAN HOGS (Feb 27) 78.875 0.125 8/3/26   1:04 PM CST
  • LEAN HOGS (Apr 27) 83.750 0.475 8/3/26   1:04 PM CST
  • LEAN HOGS (May 27) 87.250 0.600 8/3/26   1:03 PM CST
  • LEAN HOGS (Jun 27) 95.700 0.650 8/3/26   1:04 PM CST
  • LEAN HOGS (Jul 27) 96.500 0.750 8/3/26   1:04 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 26 450'4 452'0 449'6 451'0 1'6 449'2 08:48P Chart for @C6U Options for @C6U
Dec 26 474'0 475'2 473'0 474'0 1'4 472'4 08:48P Chart for @C6Z Options for @C6Z
Mar 27 489'4 490'6 488'6 489'6 1'4 488'2 08:48P Chart for @C7H Options for @C7H
May 27 499'2 499'2 497'4 498'4 1'4 497'0 08:48P Chart for @C7K Options for @C7K
Jul 27 502'0 503'4 501'2 502'2 1'2 501'0 08:48P Chart for @C7N Options for @C7N
Sep 27 487'2 488'0 486'2 486'2 -0'4 486'6 08:48P Chart for @C7U Options for @C7U
Dec 27 493'0 493'6 492'0 492'2 -0'2 492'4 08:48P Chart for @C7Z Options for @C7Z
Mar 28 503'2 503'4 503'2 503'4 -0'2 503'6 08:48P Chart for @C8H Options for @C8H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Aug 26 1172'0 1173'0 1172'0 1173'0 4'2 1168'6 08:48P Chart for @S6Q Options for @S6Q
Sep 26 1174'4 1177'0 1170'6 1173'4 -0'2 1173'6 08:48P Chart for @S6U Options for @S6U
Nov 26 1193'2 1195'2 1188'4 1191'4 -0'6 1192'2 08:48P Chart for @S6X Options for @S6X
Jan 27 1208'4 1209'6 1203'4 1206'2 -0'6 1207'0 08:48P Chart for @S7F Options for @S7F
Mar 27 1214'2 1214'2 1208'2 1209'4 -2'2 1211'6 08:48P Chart for @S7H Options for @S7H
May 27 1219'6 1220'0 1214'2 1217'0 -0'6 1217'6 08:48P Chart for @S7K Options for @S7K
Jul 27 1223'6 1224'4 1219'6 1219'6 -2'0 1221'6 08:48P Chart for @S7N Options for @S7N
Aug 27 1208'2 1208'2 1203'6 1203'6 -1'6 1205'4 08:48P Chart for @S7Q Options for @S7Q
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 26 652'0 653'4 648'4 650'4 -0'4 651'0 08:48P Chart for @W6U Options for @W6U
Dec 26 670'4 671'4 666'6 669'0 -0'2 669'2 08:48P Chart for @W6Z Options for @W6Z
Mar 27 687'2 687'4 683'0 684'2 -1'0 685'2 08:48P Chart for @W7H Options for @W7H
May 27 692'4 694'2 690'0 690'6 -1'6 692'4 08:48P Chart for @W7K Options for @W7K
Jul 27 691'4 692'0 687'2 688'2 -2'4 690'6 08:48P Chart for @W7N Options for @W7N
Sep 27 695'6 695'6 694'0 694'0 -2'4 696'4 08:48P Chart for @W7U Options for @W7U
Dec 27 705'2 705'2 705'2 705'2 -2'2 707'4 08:48P Chart for @W7Z Options for @W7Z
Mar 28 714'0 0'0 714'0 08:48P Chart for @W8H Options for @W8H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 26 231.725 233.400 230.900 231.400 - 0.650 231.100s 02:51P Chart for @LE6Q Options for @LE6Q
Oct 26 227.250 229.550 226.300 227.025 - 0.525 226.725s 01:05P Chart for @LE6V Options for @LE6V
Dec 26 226.975 228.850 225.850 226.375 - 0.725 226.225s 01:05P Chart for @LE6Z Options for @LE6Z
Feb 27 226.800 228.750 226.100 226.650 - 0.375 226.500s 02:30P Chart for @LE7G Options for @LE7G
Apr 27 226.450 228.500 225.900 226.525 - 0.075 226.425s 01:05P Chart for @LE7J Options for @LE7J
Jun 27 218.550 220.525 217.875 218.550 - 0.200 218.425s 01:05P Chart for @LE7M Options for @LE7M
Aug 27 214.075 215.525 212.525 213.400 - 0.400 213.375s 01:05P Chart for @LE7Q Options for @LE7Q
Oct 27 213.150 213.600 211.000 212.025 - 0.600 211.550s 01:05P Chart for @LE7V Options for @LE7V
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 26 348.200 351.525 346.900 348.300 - 0.200 347.825s 01:05P Chart for @GF6Q Options for @GF6Q
Sep 26 344.375 348.050 341.700 343.000 - 1.225 342.550s 02:30P Chart for @GF6U Options for @GF6U
Oct 26 335.675 339.675 332.925 334.100 - 1.650 333.700s 01:05P Chart for @GF6V Options for @GF6V
Nov 26 329.125 333.225 326.250 327.200 - 2.075 327.050s 01:05P Chart for @GF6X Options for @GF6X
Jan 27 321.925 325.600 318.925 320.025 - 2.400 319.525s 01:05P Chart for @GF7F Options for @GF7F
Mar 27 317.975 321.500 315.000 315.750 - 2.175 315.500s 01:05P Chart for @GF7H Options for @GF7H
Apr 27 317.475 320.725 314.725 315.050 - 1.725 315.025s 01:05P Chart for @GF7J Options for @GF7J
May 27 316.400 317.425 313.325 313.725 - 1.475 313.800s 01:05P Chart for @GF7K Options for @GF7K
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Aug 26 98.200 98.625 97.450 97.650 -1.325 97.525s 02:30P Chart for @HE6Q Options for @HE6Q
Oct 26 83.900 84.900 83.350 83.650 -1.175 83.675s 02:32P Chart for @HE6V Options for @HE6V
Dec 26 74.825 76.050 74.725 75.350 -0.325 75.350s 01:05P Chart for @HE6Z Options for @HE6Z
Feb 27 78.075 79.375 77.875 78.875 0.125 78.825s 01:05P Chart for @HE7G Options for @HE7G
Apr 27 82.775 83.925 82.500 83.750 0.475 83.700s 02:30P Chart for @HE7J Options for @HE7J
May 27 87.025 87.250 87.025 87.250 0.600 87.225s 02:30P Chart for @HE7K Options for @HE7K
Jun 27 94.525 95.700 94.425 95.700 0.650 95.575s 02:30P Chart for @HE7M Options for @HE7M
Jul 27 95.625 96.500 95.575 96.500 0.750 96.325s 02:30P Chart for @HE7N Options for @HE7N
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 24255 08/03/2026   11:10 AM CST 148
 - 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: 73oF Feels Like: 75oF
Humid: 100% Dew Pt: 73oF
Barom: 29.9 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 6:42 Sunset: 8:22
As reported at SYLVANIA, GA at 9:00 PM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Tuesday
Wednesday
Thursday
Friday
Saturday
High: 89°F
Low: 69°F
Precip: 43%		 High: 89°F
Low: 69°F
Precip: 40%		 High: 89°F
Low: 71°F
Precip: 41%		 High: 90°F
Low: 70°F
Precip: 40%		 High: 88°F
Low: 69°F
Precip: 40%
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


"The man who is too set to change is dead already. The funeral is a mere detail."

~ Henry Ford


My Market Watch
Click Here to Customize
Commodities
@C6U 450'6 1'4
@S6Q 1173'0 4'2
@W6U 650'0 -1'0
@O6U 315'4 -0'4
Stocks
MSFT 487.6500 22.9300
WMT 110.7100 - 0.4900
XOM 155.0600 - 0.3800
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:  CBOT
Last Trade:  451'0
Change:  1'6
Bid:  450'6
Ask:  451'2
Today's High:  452'0
Today's Low:  449'6
Volume:  128,343
Open:  450'4
Settle:  449'2
Prev:  449'2
Contract High: 
Contract Low: 
Updated:  Aug-03-2026
8:47:00PM
Delay Time:  10 Minutes

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