Quote Ticker
  • CORN (Dec 26) 534'0 -0'2 9/17/26   5:57 AM CST
  • CORN (Mar 27) 548'4 -0'2 9/17/26   5:57 AM CST
  • CORN (May 27) 554'6 -0'4 9/17/26   5:54 AM CST
  • CORN (Jul 27) 557'2 -0'4 9/17/26   5:55 AM CST
  • CORN (Sep 27) 529'0 -1'2 9/17/26   5:46 AM CST
  • CORN (Dec 27) 533'0 -1'0 9/17/26   5:46 AM CST
  • CORN (Mar 28) 544'4 -0'6 9/17/26   5:46 AM CST
  • CORN (May 28) 551'0 -0'6 9/17/26   5:46 AM CST
  • SOYBEANS (Nov 26) 1326'0 5'4 9/17/26   5:57 AM CST
  • SOYBEANS (Jan 27) 1342'6 5'4 9/17/26   5:57 AM CST
  • SOYBEANS (Mar 27) 1350'4 5'2 9/17/26   5:55 AM CST
  • SOYBEANS (May 27) 1356'0 4'4 9/17/26   5:54 AM CST
  • SOYBEANS (Jul 27) 1359'2 4'0 9/17/26   5:54 AM CST
  • SOYBEANS (Aug 27) 1339'4 3'4 9/17/26   5:54 AM CST
  • SOYBEANS (Sep 27) 1296'6 3'4 9/17/26   4:13 AM CST
  • SOYBEANS (Nov 27) 1279'0 1'6 9/17/26   5:46 AM CST
  • WHEAT (Dec 26) 724'4 -6'2 9/17/26   5:57 AM CST
  • WHEAT (Mar 27) 740'4 -6'2 9/17/26   5:56 AM CST
  • WHEAT (May 27) 748'0 -6'0 9/17/26   5:52 AM CST
  • WHEAT (Jul 27) 746'0 -6'2 9/17/26   5:55 AM CST
  • WHEAT (Sep 27) 750'4 -6'2 9/17/26   5:56 AM CST
  • WHEAT (Dec 27) 759'0 -6'6 9/17/26   5:52 AM CST
  • WHEAT (Mar 28) 773'2 2'2 9/17/26   3:25 AM CST
  • WHEAT (May 28) 767'4 0'0 9/16/26   1:15 PM CST
  • LIVE CATTLE (Oct 26) 218.650 - 2.250 9/16/26   1:04 PM CST
  • LIVE CATTLE (Dec 26) 220.325 - 3.150 9/16/26   1:04 PM CST
  • LIVE CATTLE (Feb 27) 221.125 - 3.775 9/16/26   1:04 PM CST
  • LIVE CATTLE (Apr 27) 222.475 - 3.700 9/16/26   1:04 PM CST
  • LIVE CATTLE (Jun 27) 217.100 - 3.350 9/16/26   1:04 PM CST
  • LIVE CATTLE (Aug 27) 213.775 - 3.200 9/16/26   1:04 PM CST
  • LIVE CATTLE (Oct 27) 212.550 - 2.950 9/16/26   1:03 PM CST
  • LIVE CATTLE (Dec 27) 213.050 - 2.900 9/16/26   1:00 PM CST
  • FEEDER CATTLE (Sep 26) 338.775 - 1.800 9/16/26   1:04 PM CST
  • FEEDER CATTLE (Oct 26) 329.950 - 4.200 9/16/26   1:04 PM CST
  • FEEDER CATTLE (Nov 26) 323.350 - 5.800 9/16/26   1:04 PM CST
  • FEEDER CATTLE (Jan 27) 314.400 - 6.725 9/16/26   1:04 PM CST
  • FEEDER CATTLE (Mar 27) 310.925 - 6.575 9/16/26   1:04 PM CST
  • FEEDER CATTLE (Apr 27) 311.175 - 6.350 9/16/26   1:04 PM CST
  • FEEDER CATTLE (May 27) 310.525 - 6.050 9/16/26   1:04 PM CST
  • FEEDER CATTLE (Aug 27) 310.400 - 6.450 9/16/26   1:00 PM CST
  • LEAN HOGS (Oct 26) 78.700 -0.400 9/16/26   1:04 PM CST
  • LEAN HOGS (Dec 26) 69.900 0.300 9/16/26   1:04 PM CST
  • LEAN HOGS (Feb 27) 71.700 -0.150 9/16/26   1:04 PM CST
  • LEAN HOGS (Apr 27) 77.500 -0.250 9/16/26   1:04 PM CST
  • LEAN HOGS (May 27) 82.475 0.075 9/16/26   1:00 PM CST
  • LEAN HOGS (Jun 27) 91.225 0.025 9/16/26   1:04 PM CST
  • LEAN HOGS (Jul 27) 93.025 0.075 9/16/26   1:04 PM CST
  • LEAN HOGS (Aug 27) 92.775 0.125 9/16/26   1:04 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 26 533'6 536'6 531'2 534'0 -0'2 534'2 05:57A Chart for @C6Z Options for @C6Z
Mar 27 548'0 551'2 545'4 548'4 -0'2 548'6 05:57A Chart for @C7H Options for @C7H
May 27 553'4 557'2 552'4 554'6 -0'4 555'2 05:57A Chart for @C7K Options for @C7K
Jul 27 557'0 560'0 555'0 557'2 -0'4 557'6 05:57A Chart for @C7N Options for @C7N
Sep 27 529'4 531'0 528'0 529'0 -1'2 530'2 05:57A Chart for @C7U Options for @C7U
Dec 27 533'6 535'0 531'4 533'0 -1'0 534'0 05:57A Chart for @C7Z Options for @C7Z
Mar 28 544'0 545'6 543'6 544'4 -0'6 545'2 05:57A Chart for @C8H Options for @C8H
May 28 550'2 552'4 550'2 551'0 -0'6 551'6 05:57A Chart for @C8K Options for @C8K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 26 1319'4 1331'6 1315'6 1326'0 5'4 1320'4 05:57A Chart for @S6X Options for @S6X
Jan 27 1335'4 1348'2 1332'4 1342'6 5'4 1337'2 05:57A Chart for @S7F Options for @S7F
Mar 27 1343'4 1356'0 1340'4 1350'4 5'2 1345'2 05:57A Chart for @S7H Options for @S7H
May 27 1349'6 1361'0 1346'6 1356'0 4'4 1351'4 05:57A Chart for @S7K Options for @S7K
Jul 27 1353'4 1364'0 1350'2 1359'2 4'0 1355'2 05:57A Chart for @S7N Options for @S7N
Aug 27 1332'6 1343'6 1332'4 1339'4 3'4 1336'0 05:57A Chart for @S7Q Options for @S7Q
Sep 27 1292'0 1300'0 1289'6 1296'6 3'4 1293'2 05:57A Chart for @S7U Options for @S7U
Nov 27 1276'2 1283'6 1273'6 1279'0 1'6 1277'2 05:57A Chart for @S7X Options for @S7X
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 26 730'6 735'4 719'6 724'4 -6'2 730'6 05:57A Chart for @W6Z Options for @W6Z
Mar 27 746'4 751'4 736'0 740'4 -6'2 746'6 05:57A Chart for @W7H Options for @W7H
May 27 753'6 758'2 743'4 748'0 -6'0 754'0 05:57A Chart for @W7K Options for @W7K
Jul 27 749'6 755'6 741'6 746'0 -6'2 752'2 05:56A Chart for @W7N Options for @W7N
Sep 27 754'6 760'4 746'4 750'4 -6'2 756'6 05:57A Chart for @W7U Options for @W7U
Dec 27 762'4 769'4 757'2 759'0 -6'6 765'6 05:57A Chart for @W7Z Options for @W7Z
Mar 28 767'0 773'2 767'0 773'2 2'2 771'0 05:57A Chart for @W8H Options for @W8H
May 28 767'4 0'0 767'4 05:57A Chart for @W8K Options for @W8K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 26 220.700 220.975 218.275 218.650 - 2.250 218.450s 09/16 Chart for @LE6V Options for @LE6V
Dec 26 223.325 223.375 219.975 220.325 - 3.150 220.200s 09/16 Chart for @LE6Z Options for @LE6Z
Feb 27 224.450 224.700 220.725 221.125 - 3.775 220.900s 09/16 Chart for @LE7G Options for @LE7G
Apr 27 225.675 225.925 222.100 222.475 - 3.700 222.275s 09/16 Chart for @LE7J Options for @LE7J
Jun 27 220.450 220.450 216.750 217.100 - 3.350 216.900s 09/16 Chart for @LE7M Options for @LE7M
Aug 27 216.700 216.875 213.550 213.775 - 3.200 213.675s 09/16 Chart for @LE7Q Options for @LE7Q
Oct 27 215.225 215.225 212.275 212.550 - 2.950 212.575s 09/16 Chart for @LE7V Options for @LE7V
Dec 27 215.475 215.475 213.050 213.050 - 2.900 213.050s 09/16 Chart for @LE7Z Options for @LE7Z
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Sep 26 340.275 341.300 337.700 338.775 - 1.800 338.475s 09/16 Chart for @GF6U Options for @GF6U
Oct 26 334.050 334.050 329.000 329.950 - 4.200 329.650s 09/16 Chart for @GF6V Options for @GF6V
Nov 26 328.900 328.925 322.250 323.350 - 5.800 323.100s 09/16 Chart for @GF6X Options for @GF6X
Jan 27 320.800 320.825 313.325 314.400 - 6.725 314.100s 09/16 Chart for @GF7F Options for @GF7F
Mar 27 316.400 316.500 309.625 310.925 - 6.575 310.475s 09/16 Chart for @GF7H Options for @GF7H
Apr 27 316.500 316.625 310.000 311.175 - 6.350 310.775s 09/16 Chart for @GF7J Options for @GF7J
May 27 315.850 315.850 309.350 310.525 - 6.050 310.250s 09/16 Chart for @GF7K Options for @GF7K
Aug 27 316.850 316.850 310.000 310.400 - 6.450 310.400s 09/16 Chart for @GF7Q Options for @GF7Q
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 26 78.700 79.500 78.525 78.700 -0.400 78.675s 09/16 Chart for @HE6V Options for @HE6V
Dec 26 69.250 70.450 69.100 69.900 0.300 69.950s 09/16 Chart for @HE6Z Options for @HE6Z
Feb 27 71.775 72.275 71.475 71.700 -0.150 71.750s 09/16 Chart for @HE7G Options for @HE7G
Apr 27 77.675 77.950 77.450 77.500 -0.250 77.500s 09/16 Chart for @HE7J Options for @HE7J
May 27 82.325 82.475 82.300 82.475 0.075 82.400s 09/16 Chart for @HE7K Options for @HE7K
Jun 27 91.225 91.450 91.025 91.225 0.025 91.225s 09/16 Chart for @HE7M Options for @HE7M
Jul 27 92.975 93.175 92.775 93.025 0.075 93.025s 09/16 Chart for @HE7N Options for @HE7N
Aug 27 92.825 92.900 92.475 92.775 0.125 92.850s 09/16 Chart for @HE7Q Options for @HE7Q
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 23934 09/16/2026   11:10 AM CST - 194
 - 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: 60oF Feels Like: 60oF
Humid: 100% Dew Pt: 60oF
Barom: 30.27 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 7:11 Sunset: 7:30
As reported at SYLVANIA, GA at 6:00 AM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Thursday
Friday
Saturday
Sunday
Monday
High: 88°F
Low: 59°F
Precip: 0%		 High: 92°F
Low: 63°F
Precip: 0%		 High: 91°F
Low: 67°F
Precip: 44%		 High: 86°F
Low: 66°F
Precip: 23%		 High: 85°F
Low: 67°F
Precip: 33%
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


"Ten people who speak make more noise than ten thousand who are silent."

~ Napoleon Bonaparte


My Market Watch
Click Here to Customize
Commodities
@C6Z 533'6 -0'4
@S6X 1326'2 5'6
@W6Z 724'4 -6'2
@O6Z 405'2 3'0
Stocks
MSFT 490.3000 - 6.8200
WMT 107.5000 - 0.5900
XOM 163.3200 - 6.0000
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6Z)
Exchange:  CBOT
Last Trade:  533'6
Change:  -0'4
Bid:  533'6
Ask:  534'0
Today's High:  536'6
Today's Low:  531'2
Volume:  201,117
Open:  533'6
Settle:  534'2
Prev:  534'2
Contract High: 
Contract Low: 
Updated:  Sep-17-2026
5:54:00AM
Delay Time:  10 Minutes

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