Quote Ticker
  • CORN (Sep 26) 515'0 0'0 9/1/26   12:52 AM CST
  • CORN (Dec 26) 541'2 3'4 9/1/26   2:35 AM CST
  • CORN (Mar 27) 556'0 3'6 9/1/26   2:34 AM CST
  • CORN (May 27) 562'2 3'6 9/1/26   2:33 AM CST
  • CORN (Jul 27) 563'2 3'4 9/1/26   2:34 AM CST
  • CORN (Sep 27) 530'6 1'6 9/1/26   2:30 AM CST
  • CORN (Dec 27) 531'0 1'4 9/1/26   2:34 AM CST
  • CORN (Mar 28) 539'0 -0'4 9/1/26   1:47 AM CST
  • SOYBEANS (Sep 26) 1275'4 0'2 8/31/26   1:17 PM CST
  • SOYBEANS (Nov 26) 1302'4 14'4 9/1/26   2:35 AM CST
  • SOYBEANS (Jan 27) 1317'6 14'4 9/1/26   2:33 AM CST
  • SOYBEANS (Mar 27) 1322'4 13'4 9/1/26   2:34 AM CST
  • SOYBEANS (May 27) 1327'6 13'6 9/1/26   2:30 AM CST
  • SOYBEANS (Jul 27) 1328'6 12'0 9/1/26   2:23 AM CST
  • SOYBEANS (Aug 27) 1311'2 11'6 9/1/26   2:30 AM CST
  • SOYBEANS (Sep 27) 1267'2 6'4 9/1/26   2:15 AM CST
  • WHEAT (Sep 26) 745'4 0'0 8/31/26   1:15 PM CST
  • WHEAT (Dec 26) 781'6 7'6 9/1/26   2:35 AM CST
  • WHEAT (Mar 27) 795'4 7'2 9/1/26   2:35 AM CST
  • WHEAT (May 27) 801'0 7'4 9/1/26   2:32 AM CST
  • WHEAT (Jul 27) 791'2 5'4 9/1/26   2:35 AM CST
  • WHEAT (Sep 27) 791'6 5'0 9/1/26   2:28 AM CST
  • WHEAT (Dec 27) 797'0 4'6 9/1/26   2:30 AM CST
  • WHEAT (Mar 28) 798'0 4'4 9/1/26   2:30 AM 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
  • LIVE CATTLE (Dec 27) 210.075 0.650 8/31/26   1:00 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 26 514'2 515'2 512'2 515'0 0'0 515'0 02:35A Chart for @C6U Options for @C6U
Dec 26 537'2 542'0 535'0 541'2 3'4 537'6 02:35A Chart for @C6Z Options for @C6Z
Mar 27 551'6 556'4 549'6 556'0 3'6 552'2 02:35A Chart for @C7H Options for @C7H
May 27 558'0 562'4 556'2 562'2 3'6 558'4 02:35A Chart for @C7K Options for @C7K
Jul 27 558'6 563'4 557'4 563'2 3'4 559'6 02:35A Chart for @C7N Options for @C7N
Sep 27 527'6 530'6 526'6 530'6 1'6 529'0 02:35A Chart for @C7U Options for @C7U
Dec 27 528'2 531'2 527'0 531'0 1'4 529'4 02:35A Chart for @C7Z Options for @C7Z
Mar 28 538'4 539'4 538'4 539'0 -0'4 539'4 02:35A Chart for @C8H Options for @C8H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Sep 26 1275'4 0'2 1275'2 02:35A Chart for @S6U Options for @S6U
Nov 26 1291'2 1304'2 1290'0 1302'4 14'4 1288'0 02:35A Chart for @S6X Options for @S6X
Jan 27 1305'0 1318'6 1305'0 1317'6 14'4 1303'2 02:35A Chart for @S7F Options for @S7F
Mar 27 1309'6 1324'2 1309'6 1322'4 13'4 1309'0 02:35A Chart for @S7H Options for @S7H
May 27 1316'4 1328'4 1315'4 1327'6 13'6 1314'0 02:35A Chart for @S7K Options for @S7K
Jul 27 1317'6 1330'2 1317'6 1328'6 12'0 1316'6 02:35A Chart for @S7N Options for @S7N
Aug 27 1305'4 1311'4 1301'6 1311'2 11'6 1299'4 02:35A Chart for @S7Q Options for @S7Q
Sep 27 1265'4 1271'0 1263'2 1267'2 6'4 1260'6 02:35A Chart for @S7U Options for @S7U
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 26 745'4 0'0 756'4 02:35A Chart for @W6U Options for @W6U
Dec 26 774'6 783'0 767'0 781'6 7'6 774'0 02:35A Chart for @W6Z Options for @W6Z
Mar 27 788'6 796'4 781'4 795'4 7'2 788'2 02:35A Chart for @W7H Options for @W7H
May 27 794'6 801'4 787'2 801'0 7'4 793'4 02:35A Chart for @W7K Options for @W7K
Jul 27 784'6 792'0 780'2 791'2 5'4 785'6 02:35A Chart for @W7N Options for @W7N
Sep 27 786'0 792'0 781'4 791'6 5'0 786'6 02:35A Chart for @W7U Options for @W7U
Dec 27 793'0 797'2 789'4 797'0 4'6 792'2 02:35A Chart for @W7Z Options for @W7Z
Mar 28 797'4 798'0 797'4 798'0 4'4 793'4 02:35A Chart for @W8H Options for @W8H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 26 211.800 213.500 211.150 212.650 0.950 212.675s 08/31 Chart for @LE6V Options for @LE6V
Dec 26 213.800 215.575 213.075 214.575 0.850 214.575s 08/31 Chart for @LE6Z Options for @LE6Z
Feb 27 215.575 217.300 214.975 216.475 0.950 216.475s 08/31 Chart for @LE7G Options for @LE7G
Apr 27 217.575 218.775 216.900 217.875 0.450 217.975s 08/31 Chart for @LE7J Options for @LE7J
Jun 27 212.300 213.450 211.700 212.775 0.500 212.850s 08/31 Chart for @LE7M Options for @LE7M
Aug 27 209.350 210.525 208.750 209.850 0.625 210.100s 08/31 Chart for @LE7Q Options for @LE7Q
Oct 27 208.375 209.575 208.200 209.025 0.975 209.350s 08/31 Chart for @LE7V Options for @LE7V
Dec 27 210.075 210.075 210.075 210.075 0.650 210.075s 08/31 Chart for @LE7Z Options for @LE7Z
@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 08/31 Chart for @GF6U Options for @GF6U
Oct 26 316.675 319.250 315.725 316.625 0.500 317.025s 08/31 Chart for @GF6V Options for @GF6V
Nov 26 309.925 312.650 309.100 309.950 0.500 310.425s 08/31 Chart for @GF6X Options for @GF6X
Jan 27 302.000 304.750 301.600 302.650 0.500 302.775s 08/31 Chart for @GF7F Options for @GF7F
Mar 27 298.300 301.725 298.300 299.450 0.550 299.825s 08/31 Chart for @GF7H Options for @GF7H
Apr 27 299.750 302.000 299.225 300.250 0.525 300.250s 08/31 Chart for @GF7J Options for @GF7J
May 27 299.625 301.575 299.125 299.725 0.600 299.950s 08/31 Chart for @GF7K Options for @GF7K
Aug 27 299.900 301.675 299.900 300.350 - 0.150 300.350s 08/31 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 08/31 Chart for @HE6V Options for @HE6V
Dec 26 72.375 74.550 72.325 74.050 1.850 74.150s 08/31 Chart for @HE6Z Options for @HE6Z
Feb 27 74.975 76.950 74.975 76.450 1.550 76.525s 08/31 Chart for @HE7G Options for @HE7G
Apr 27 80.950 82.475 80.900 82.075 1.425 82.075s 08/31 Chart for @HE7J Options for @HE7J
May 27 85.600 86.700 85.600 86.575 1.300 86.500s 08/31 Chart for @HE7K Options for @HE7K
Jun 27 94.225 95.625 94.225 95.275 1.375 95.300s 08/31 Chart for @HE7M Options for @HE7M
Jul 27 95.825 97.025 95.800 96.875 1.300 96.900s 08/31 Chart for @HE7N Options for @HE7N
Aug 27 95.475 96.525 95.475 96.425 1.200 96.450s 08/31 Chart for @HE7Q Options for @HE7Q
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 24461 08/31/2026   11:10 AM CST - 124
 - 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: 70oF Feels Like: 71oF
Humid: 100% Dew Pt: 70oF
Barom: 30.09 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 7:01 Sunset: 7:51
As reported at SYLVANIA, GA at 3:00 AM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Tuesday
Wednesday
Thursday
Friday
Saturday
High: 92°F
Low: 69°F
Precip: 0%		 High: 92°F
Low: 69°F
Precip: 20%		 High: 90°F
Low: 70°F
Precip: 40%		 High: 89°F
Low: 70°F
Precip: 31%		 High: 91°F
Low: 70°F
Precip: 40%
View complete Local Weather

Calendar
< September 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      
 

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 515'0 0'0
@S6U 1275'4 0'2
@W6U 745'4 0'0
@O6U 340'0 0'0
Stocks
MSFT 507.2900 - 6.2400
WMT 104.8700 1.7800
XOM 160.9500 4.2400
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:  CBOT
Last Trade:  515'0
Change:  0'0
Bid:  517'2
Ask:  518'0
Today's High:  515'2
Today's Low:  512'2
Volume:  5,480
Open:  514'2
Settle:  515'0
Prev:  515'0
Contract High: 
Contract Low: 
Updated:  Sep-01-2026
12:52:00AM
Delay Time:  10 Minutes

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