Quote Ticker
  • CORN (Sep 26) 437'2 0'4 8/5/26   10:53 PM CST
  • CORN (Dec 26) 460'2 0'2 8/5/26   10:51 PM CST
  • CORN (Mar 27) 476'2 0'4 8/5/26   10:35 PM CST
  • CORN (May 27) 485'4 0'4 8/5/26   10:39 PM CST
  • CORN (Jul 27) 490'6 0'2 8/5/26   10:36 PM CST
  • CORN (Sep 27) 482'4 1'2 8/5/26   9:14 PM CST
  • CORN (Dec 27) 489'0 0'2 8/5/26   10:30 PM CST
  • CORN (Mar 28) 501'2 1'0 8/5/26   9:21 PM CST
  • SOYBEANS (Aug 26) 1153'4 2'0 8/5/26   10:30 PM CST
  • SOYBEANS (Sep 26) 1157'0 0'4 8/5/26   10:54 PM CST
  • SOYBEANS (Nov 26) 1175'4 0'6 8/5/26   10:55 PM CST
  • SOYBEANS (Jan 27) 1190'4 0'6 8/5/26   10:55 PM CST
  • SOYBEANS (Mar 27) 1197'2 0'6 8/5/26   10:55 PM CST
  • SOYBEANS (May 27) 1205'2 0'4 8/5/26   10:41 PM CST
  • SOYBEANS (Jul 27) 1211'4 0'2 8/5/26   10:41 PM CST
  • SOYBEANS (Aug 27) 1198'2 0'2 8/5/26   10:30 PM CST
  • WHEAT (Sep 26) 641'6 -0'4 8/5/26   10:54 PM CST
  • WHEAT (Dec 26) 660'4 -0'6 8/5/26   10:53 PM CST
  • WHEAT (Mar 27) 676'2 -1'4 8/5/26   10:36 PM CST
  • WHEAT (May 27) 684'4 -1'0 8/5/26   10:46 PM CST
  • WHEAT (Jul 27) 682'6 -1'2 8/5/26   10:32 PM CST
  • WHEAT (Sep 27) 690'0 -0'6 8/5/26   10:54 PM CST
  • WHEAT (Dec 27) 703'2 0'4 8/5/26   9:14 PM CST
  • WHEAT (Mar 28) 700'6 0'0 8/5/26   1:15 PM CST
  • LIVE CATTLE (Aug 26) 234.100 2.225 8/5/26   1:04 PM CST
  • LIVE CATTLE (Oct 26) 229.425 1.575 8/5/26   1:04 PM CST
  • LIVE CATTLE (Dec 26) 228.800 1.400 8/5/26   1:04 PM CST
  • LIVE CATTLE (Feb 27) 228.525 1.125 8/5/26   1:04 PM CST
  • LIVE CATTLE (Apr 27) 228.550 1.150 8/5/26   1:04 PM CST
  • LIVE CATTLE (Jun 27) 220.675 1.025 8/5/26   1:04 PM CST
  • LIVE CATTLE (Aug 27) 215.700 0.800 8/5/26   1:04 PM CST
  • LIVE CATTLE (Oct 27) 213.825 0.650 8/5/26   1:04 PM CST
  • FEEDER CATTLE (Aug 26) 354.000 2.125 8/5/26   1:04 PM CST
  • FEEDER CATTLE (Sep 26) 348.775 2.225 8/5/26   1:04 PM CST
  • FEEDER CATTLE (Oct 26) 339.750 2.275 8/5/26   1:04 PM CST
  • FEEDER CATTLE (Nov 26) 332.175 2.250 8/5/26   1:04 PM CST
  • FEEDER CATTLE (Jan 27) 323.225 2.125 8/5/26   1:04 PM CST
  • FEEDER CATTLE (Mar 27) 317.975 1.750 8/5/26   1:00 PM CST
  • FEEDER CATTLE (Apr 27) 316.575 1.075 8/5/26   1:00 PM CST
  • FEEDER CATTLE (May 27) 314.525 1.000 8/5/26   1:00 PM CST
  • LEAN HOGS (Aug 26) 96.675 -1.250 8/5/26   1:04 PM CST
  • LEAN HOGS (Oct 26) 83.075 -1.325 8/5/26   1:04 PM CST
  • LEAN HOGS (Dec 26) 74.600 -1.125 8/5/26   1:04 PM CST
  • LEAN HOGS (Feb 27) 78.275 -1.100 8/5/26   1:04 PM CST
  • LEAN HOGS (Apr 27) 83.350 -0.925 8/5/26   1:04 PM CST
  • LEAN HOGS (May 27) 86.825 -0.725 8/5/26   1:00 PM CST
  • LEAN HOGS (Jun 27) 95.725 -0.550 8/5/26   1:04 PM CST
  • LEAN HOGS (Jul 27) 96.450 -0.475 8/5/26   1:03 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 26 437'0 439'2 436'2 437'2 0'4 436'6 10:54P Chart for @C6U Options for @C6U
Dec 26 460'4 462'2 459'4 460'2 0'2 460'0 10:55P Chart for @C6Z Options for @C6Z
Mar 27 476'0 478'0 475'2 476'2 0'4 475'6 10:55P Chart for @C7H Options for @C7H
May 27 485'4 487'0 484'6 485'4 0'4 485'0 10:55P Chart for @C7K Options for @C7K
Jul 27 491'0 492'2 490'2 490'6 0'2 490'4 10:55P Chart for @C7N Options for @C7N
Sep 27 481'0 483'2 481'0 482'4 1'2 481'2 10:55P Chart for @C7U Options for @C7U
Dec 27 488'6 490'6 488'2 489'0 0'2 488'6 10:55P Chart for @C7Z Options for @C7Z
Mar 28 500'2 501'2 500'2 501'2 1'0 500'2 10:55P Chart for @C8H Options for @C8H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Aug 26 1151'6 1153'4 1151'6 1153'4 2'0 1151'4 10:55P Chart for @S6Q Options for @S6Q
Sep 26 1157'2 1159'4 1155'6 1157'0 0'4 1156'4 10:55P Chart for @S6U Options for @S6U
Nov 26 1175'2 1177'6 1173'2 1175'4 0'6 1174'6 10:55P Chart for @S6X Options for @S6X
Jan 27 1190'0 1193'0 1188'6 1190'4 0'6 1189'6 10:55P Chart for @S7F Options for @S7F
Mar 27 1196'4 1199'4 1195'6 1197'2 0'6 1196'4 10:55P Chart for @S7H Options for @S7H
May 27 1204'4 1207'4 1204'0 1205'2 0'4 1204'6 10:55P Chart for @S7K Options for @S7K
Jul 27 1211'6 1213'6 1210'2 1211'4 0'2 1211'2 10:55P Chart for @S7N Options for @S7N
Aug 27 1199'6 1199'6 1198'2 1198'2 0'2 1198'0 10:55P Chart for @S7Q Options for @S7Q
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 26 643'6 646'0 639'6 641'6 -0'4 642'2 10:56P Chart for @W6U Options for @W6U
Dec 26 662'4 665'6 659'0 660'4 -0'6 661'2 10:56P Chart for @W6Z Options for @W6Z
Mar 27 679'0 681'0 675'6 676'2 -1'4 677'6 10:56P Chart for @W7H Options for @W7H
May 27 686'4 688'4 683'6 684'4 -1'0 685'4 10:56P Chart for @W7K Options for @W7K
Jul 27 685'0 687'0 682'6 682'6 -1'2 684'0 10:56P Chart for @W7N Options for @W7N
Sep 27 691'4 691'4 690'0 690'0 -0'6 690'6 10:56P Chart for @W7U Options for @W7U
Dec 27 703'6 703'6 703'0 703'2 0'4 702'6 10:56P Chart for @W7Z Options for @W7Z
Mar 28 700'6 0'0 710'2 10:55P Chart for @W8H Options for @W8H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 26 231.900 234.875 231.500 234.100 2.225 234.175s 01:05P Chart for @LE6Q Options for @LE6Q
Oct 26 227.900 230.325 227.400 229.425 1.575 229.475s 01:05P Chart for @LE6V Options for @LE6V
Dec 26 227.300 229.450 226.775 228.800 1.400 228.675s 01:05P Chart for @LE6Z Options for @LE6Z
Feb 27 227.500 229.175 226.800 228.525 1.125 228.525s 01:05P Chart for @LE7G Options for @LE7G
Apr 27 227.525 228.975 226.975 228.550 1.150 228.525s 01:05P Chart for @LE7J Options for @LE7J
Jun 27 219.625 221.000 219.075 220.675 1.025 220.625s 01:05P Chart for @LE7M Options for @LE7M
Aug 27 214.800 215.850 214.175 215.700 0.800 215.575s 01:05P Chart for @LE7Q Options for @LE7Q
Oct 27 213.350 213.975 212.500 213.825 0.650 213.800s 01:05P Chart for @LE7V Options for @LE7V
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 26 351.000 354.575 349.575 354.000 2.125 353.325s 01:05P Chart for @GF6Q Options for @GF6Q
Sep 26 346.000 349.850 344.350 348.775 2.225 348.375s 03:34P Chart for @GF6U Options for @GF6U
Oct 26 337.000 341.000 335.575 339.750 2.275 339.425s 01:05P Chart for @GF6V Options for @GF6V
Nov 26 329.925 333.500 328.325 332.175 2.250 331.925s 01:05P Chart for @GF6X Options for @GF6X
Jan 27 321.675 324.550 319.825 323.225 2.125 323.100s 02:30P Chart for @GF7F Options for @GF7F
Mar 27 316.450 319.175 315.000 317.975 1.750 318.000s 01:05P Chart for @GF7H Options for @GF7H
Apr 27 316.550 317.650 314.000 316.575 1.075 316.450s 01:05P Chart for @GF7J Options for @GF7J
May 27 315.575 316.050 312.975 314.525 1.000 314.525s 01:05P Chart for @GF7K Options for @GF7K
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Aug 26 97.350 97.450 96.475 96.675 -1.250 96.600s 01:05P Chart for @HE6Q Options for @HE6Q
Oct 26 83.700 83.800 82.275 83.075 -1.325 83.025s 01:05P Chart for @HE6V Options for @HE6V
Dec 26 75.100 75.100 73.800 74.600 -1.125 74.650s 01:05P Chart for @HE6Z Options for @HE6Z
Feb 27 78.700 78.700 77.550 78.275 -1.100 78.275s 01:05P Chart for @HE7G Options for @HE7G
Apr 27 83.625 83.625 82.750 83.350 -0.925 83.325s 01:05P Chart for @HE7J Options for @HE7J
May 27 87.225 87.225 86.825 86.825 -0.725 86.900s 01:05P Chart for @HE7K Options for @HE7K
Jun 27 95.575 95.750 95.150 95.725 -0.550 95.625s 01:05P Chart for @HE7M Options for @HE7M
Jul 27 96.850 96.850 96.025 96.450 -0.475 96.475s 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 24513 08/05/2026   11:10 AM CST 51

 - 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: 75oF Feels Like: 77oF
Humid: 100% Dew Pt: 75oF
Barom: 30.17 Wind Dir: S
Cond: N/A Wind Spd: 3 mph
Sunrise: 6:44 Sunset: 8:20
As reported at SYLVANIA, GA at 11:00 PM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Thursday

Friday

Saturday

Sunday

Monday
High: 89°F
Low: 70°F
Precip: 40%
High: 89°F
Low: 69°F
Precip: 40%
High: 90°F
Low: 69°F
Precip: 50%
High: 90°F
Low: 70°F
Precip: 40%
High: 90°F
Low: 70°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


"A man to carry on a successful business must have imagination. He must see things as in a vision, a dream of the whole thing."

~ Charles M Schwab,  American stockbroker


My Market Watch
Click Here to Customize
Commodities
@C6U 437'2 0'4
@S6Q 1153'4 2'0
@W6U 641'6 -0'4
@O6U 315'6 -0'6
Stocks
MSFT 487.4600 - 5.3500
WMT 112.3400 0.7900
XOM 151.6300 - 2.3300
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C6U)
Exchange:  CBOT
Last Trade:  437'2
Change:  0'4
Bid:  437'2
Ask:  437'4
Today's High:  439'2
Today's Low:  436'2
Volume:  112,245
Open:  437'0
Settle:  436'6
Prev:  436'6
Contract High: 
Contract Low: 
Updated:  Aug-05-2026
10:53:00PM
Delay Time:  10 Minutes


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