Quote Ticker
  • CORN (Sep 26) 459'2 11'0 8/14/26   1:19 PM CST
  • CORN (Dec 26) 483'6 11'2 8/14/26   1:19 PM CST
  • CORN (Mar 27) 499'0 11'2 8/14/26   1:19 PM CST
  • CORN (May 27) 506'6 10'2 8/14/26   1:19 PM CST
  • CORN (Jul 27) 509'4 9'2 8/14/26   1:19 PM CST
  • CORN (Sep 27) 491'6 6'4 8/14/26   1:19 PM CST
  • CORN (Dec 27) 497'2 6'0 8/14/26   1:19 PM CST
  • CORN (Mar 28) 509'2 5'6 8/14/26   1:19 PM CST
  • SOYBEANS (Aug 26) 1167'0 5'4 8/14/26   12:01 PM CST
  • SOYBEANS (Sep 26) 1176'2 11'6 8/14/26   1:19 PM CST
  • SOYBEANS (Nov 26) 1191'2 10'2 8/14/26   1:19 PM CST
  • SOYBEANS (Jan 27) 1206'2 10'0 8/14/26   1:19 PM CST
  • SOYBEANS (Mar 27) 1213'0 9'2 8/14/26   1:19 PM CST
  • SOYBEANS (May 27) 1219'2 8'6 8/14/26   1:19 PM CST
  • SOYBEANS (Jul 27) 1223'6 7'6 8/14/26   1:19 PM CST
  • SOYBEANS (Aug 27) 1208'0 5'6 8/14/26   1:18 PM CST
  • WHEAT (Sep 26) 674'0 22'0 8/14/26   1:19 PM CST
  • WHEAT (Dec 26) 689'0 21'2 8/14/26   1:19 PM CST
  • WHEAT (Mar 27) 704'6 20'0 8/14/26   1:19 PM CST
  • WHEAT (May 27) 711'4 19'2 8/14/26   1:19 PM CST
  • WHEAT (Jul 27) 710'2 18'2 8/14/26   1:19 PM CST
  • WHEAT (Sep 27) 716'4 17'0 8/14/26   1:18 PM CST
  • WHEAT (Dec 27) 728'2 15'4 8/14/26   1:16 PM CST
  • WHEAT (Mar 28) 722'2 14'0 8/14/26   1:15 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 26 448'0 459'6 447'4 459'2 11'0 459'0s 05:10P Chart for @C6U Options for @C6U
Dec 26 472'0 484'2 471'4 483'6 11'2 483'2s 05:28P Chart for @C6Z Options for @C6Z
Mar 27 487'6 499'6 487'4 499'0 11'2 499'0s 05:02P Chart for @C7H Options for @C7H
May 27 496'0 507'2 495'4 506'6 10'2 506'4s 07:00A Chart for @C7K Options for @C7K
Jul 27 499'2 510'4 499'2 509'4 9'2 509'4s 05:02P Chart for @C7N Options for @C7N
Sep 27 484'4 492'6 484'4 491'6 6'4 492'0s 04:55P Chart for @C7U Options for @C7U
Dec 27 492'0 498'4 491'0 497'2 6'0 498'0s 04:00P Chart for @C7Z Options for @C7Z
Mar 28 503'6 509'2 503'6 509'2 5'6 509'2s 04:00P Chart for @C8H Options for @C8H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Aug 26 1167'0 5'4 1173'6s 08/14 Chart for @S6Q Options for @S6Q
Sep 26 1167'2 1178'4 1167'2 1176'2 11'6 1177'6s 05:19P Chart for @S6U Options for @S6U
Nov 26 1183'4 1193'0 1182'4 1191'2 10'2 1192'4s 05:33P Chart for @S6X Options for @S6X
Jan 27 1198'6 1208'0 1198'0 1206'2 10'0 1207'6s 04:02P Chart for @S7F Options for @S7F
Mar 27 1206'2 1214'6 1205'6 1213'0 9'2 1214'6s 04:55P Chart for @S7H Options for @S7H
May 27 1211'4 1221'0 1211'4 1219'2 8'6 1221'2s 07:00A Chart for @S7K Options for @S7K
Jul 27 1219'0 1226'0 1217'6 1223'6 7'6 1225'4s 07:00A Chart for @S7N Options for @S7N
Aug 27 1206'0 1212'0 1203'4 1208'0 5'6 1210'2s 08/14 Chart for @S7Q Options for @S7Q
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 26 653'6 677'2 652'4 674'0 22'0 674'6s 05:21P Chart for @W6U Options for @W6U
Dec 26 668'2 692'0 667'4 689'0 21'2 689'4s 04:48P Chart for @W6Z Options for @W6Z
Mar 27 685'2 707'6 684'6 704'6 20'0 705'2s 07:00A Chart for @W7H Options for @W7H
May 27 692'4 713'6 692'2 711'4 19'2 711'6s 04:00P Chart for @W7K Options for @W7K
Jul 27 692'6 711'6 692'6 710'2 18'2 710'6s 04:55P Chart for @W7N Options for @W7N
Sep 27 699'4 718'4 699'4 716'4 17'0 717'2s 07:00A Chart for @W7U Options for @W7U
Dec 27 712'0 730'2 712'0 728'2 15'4 728'6s 04:02P Chart for @W7Z Options for @W7Z
Mar 28 722'2 14'0 735'6s 08/14 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 07:00A Chart for @LE6Q Options for @LE6Q
Oct 26 217.000 219.450 215.225 218.775 - 1.175 218.875s 07:00A Chart for @LE6V Options for @LE6V
Dec 26 216.075 218.975 214.850 218.250 - 1.075 218.375s 07:00A Chart for @LE6Z Options for @LE6Z
Feb 27 217.200 219.700 215.675 218.950 - 1.150 219.050s 07:00A Chart for @LE7G Options for @LE7G
Apr 27 217.900 220.350 216.225 219.575 - 1.325 219.600s 07:00A Chart for @LE7J Options for @LE7J
Jun 27 210.550 213.425 209.275 212.825 - 1.050 212.825s 07:00A Chart for @LE7M Options for @LE7M
Aug 27 206.650 209.500 205.150 208.925 - 0.850 208.925s 07:00A Chart for @LE7Q Options for @LE7Q
Oct 27 206.475 208.350 205.475 208.350 - 1.075 208.150s 07:00A 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 07:00A Chart for @GF6Q Options for @GF6Q
Sep 26 331.700 335.400 328.075 335.000 - 2.650 334.550s 07:00A Chart for @GF6U Options for @GF6U
Oct 26 323.100 326.325 319.450 325.950 - 3.375 325.425s 07:00A Chart for @GF6V Options for @GF6V
Nov 26 316.775 318.400 312.200 317.900 - 4.050 317.425s 07:00A Chart for @GF6X Options for @GF6X
Jan 27 309.375 310.250 304.525 309.875 - 4.025 309.250s 07:00A 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 07:00A Chart for @HE6V Options for @HE6V
Dec 26 73.000 73.000 72.125 72.525 -0.625 72.475s 07:00A Chart for @HE6Z Options for @HE6Z
Feb 27 76.125 76.275 75.375 75.825 -0.475 75.775s 07:00A Chart for @HE7G Options for @HE7G
Apr 27 81.350 81.525 80.650 81.050 -0.525 80.975s 07:00A 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 07:00A Chart for @HE7M Options for @HE7M
Jul 27 95.000 95.100 94.400 94.975 -0.325 94.800s 07:00A 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: 76oF Feels Like: 78oF
Humid: 100% Dew Pt: 76oF
Barom: 30.04 Wind Dir: SW
Cond: N/A Wind Spd: 12 mph
Sunrise: 6:50 Sunset: 8:10
As reported at SYLVANIA, GA at 6:00 PM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Sunday
Monday
Tuesday
Wednesday
Thursday
High: 94°F
Low: 73°F
Precip: 43%		 High: 99°F
Low: 74°F
Precip: 0%		 High: 100°F
Low: 75°F
Precip: 41%		 High: 97°F
Low: 72°F
Precip: 40%		 High: 95°F
Low: 72°F
Precip: 35%
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


"Everybody says that comedy is harder to do. That's become a truism by now, but it's wrong. Comedy is not harder. The hardest thing is to do good work, whatever it is."

~ Woody Allen


My Market Watch
Click Here to Customize
Commodities
@C6U 459'2 11'0
@S6Q 1167'0 5'4
@W6U 674'0 22'0
@O6U 327'4 7'2
Stocks
MSFT 495.4000 - 1.4800
WMT 115.2700 - 0.4500
XOM 160.1000 1.4900
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:  CBOT
Last Trade:  459'2
Change:  11'0
Bid:  458'0
Ask:  458'0
Today's High:  459'6
Today's Low:  447'4
Volume:  120,800
Open:  448'0
Settle:  459'0s
Prev:  448'0
Contract High: 
Contract Low: 
Updated:  Aug-14-2026
1:19:00PM
Delay Time:  10 Minutes

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