Quote Ticker
  • CORN (Sep 26) 515'0 3'0 8/31/26   2:22 AM CST
  • CORN (Dec 26) 537'0 0'4 8/31/26   2:26 AM CST
  • CORN (Mar 27) 552'0 0'6 8/31/26   2:25 AM CST
  • CORN (May 27) 557'6 0'6 8/31/26   2:26 AM CST
  • CORN (Jul 27) 558'4 1'0 8/31/26   2:26 AM CST
  • CORN (Sep 27) 528'0 0'4 8/31/26   2:25 AM CST
  • CORN (Dec 27) 527'6 0'6 8/31/26   2:25 AM CST
  • CORN (Mar 28) 537'2 0'6 8/30/26   11:21 PM CST
  • SOYBEANS (Sep 26) 1278'4 2'2 8/30/26   9:32 PM CST
  • SOYBEANS (Nov 26) 1285'0 -3'0 8/31/26   2:26 AM CST
  • SOYBEANS (Jan 27) 1300'2 -2'4 8/31/26   2:25 AM CST
  • SOYBEANS (Mar 27) 1305'0 -1'4 8/31/26   2:25 AM CST
  • SOYBEANS (May 27) 1309'4 -1'0 8/31/26   2:24 AM CST
  • SOYBEANS (Jul 27) 1312'4 0'4 8/31/26   2:13 AM CST
  • SOYBEANS (Aug 27) 1294'0 0'0 8/31/26   2:26 AM CST
  • SOYBEANS (Sep 27) 1257'6 3'4 8/30/26   9:33 PM CST
  • WHEAT (Sep 26) 756'4 -10'4 8/30/26   7:44 PM CST
  • WHEAT (Dec 26) 776'0 -8'0 8/31/26   2:26 AM CST
  • WHEAT (Mar 27) 790'4 -7'2 8/31/26   2:25 AM CST
  • WHEAT (May 27) 795'2 -7'4 8/31/26   2:25 AM CST
  • WHEAT (Jul 27) 784'2 -8'0 8/31/26   2:18 AM CST
  • WHEAT (Sep 27) 783'2 -8'6 8/31/26   2:25 AM CST
  • WHEAT (Dec 27) 787'0 -10'0 8/31/26   2:04 AM CST
  • WHEAT (Mar 28) 788'4 -9'0 8/31/26   1:08 AM CST
  • LIVE CATTLE (Aug 26) 220.550 - 1.050 8/28/26   1:04 PM CST
  • LIVE CATTLE (Oct 26) 211.825 - 1.200 8/28/26   1:04 PM CST
  • LIVE CATTLE (Dec 26) 213.800 - 1.075 8/28/26   1:04 PM CST
  • LIVE CATTLE (Feb 27) 215.750 - 1.300 8/28/26   1:04 PM CST
  • LIVE CATTLE (Apr 27) 217.675 - 1.175 8/28/26   1:04 PM CST
  • LIVE CATTLE (Jun 27) 212.400 - 0.850 8/28/26   1:03 PM CST
  • LIVE CATTLE (Aug 27) 209.500 - 0.600 8/28/26   1:03 PM CST
  • LIVE CATTLE (Oct 27) 208.650 - 0.825 8/28/26   1:00 PM CST
  • FEEDER CATTLE (Sep 26) 320.900 - 1.550 8/28/26   1:04 PM CST
  • FEEDER CATTLE (Oct 26) 316.750 - 1.550 8/28/26   1:04 PM CST
  • FEEDER CATTLE (Nov 26) 310.150 - 1.550 8/28/26   1:04 PM CST
  • FEEDER CATTLE (Jan 27) 302.350 - 1.650 8/28/26   1:04 PM CST
  • FEEDER CATTLE (Mar 27) 299.375 - 1.775 8/28/26   1:01 PM CST
  • FEEDER CATTLE (Apr 27) 299.800 - 1.925 8/28/26   1:04 PM CST
  • FEEDER CATTLE (May 27) 299.650 - 1.975 8/28/26   1:00 PM CST
  • FEEDER CATTLE (Aug 27) 300.575 - 1.550 8/28/26   1:00 PM CST
  • LEAN HOGS (Oct 26) 81.900 1.275 8/28/26   1:04 PM CST
  • LEAN HOGS (Dec 26) 72.300 1.100 8/28/26   1:04 PM CST
  • LEAN HOGS (Feb 27) 75.075 1.125 8/28/26   1:04 PM CST
  • LEAN HOGS (Apr 27) 80.800 1.100 8/28/26   1:04 PM CST
  • LEAN HOGS (May 27) 85.200 1.200 8/28/26   1:00 PM CST
  • LEAN HOGS (Jun 27) 94.150 1.075 8/28/26   1:04 PM CST
  • LEAN HOGS (Jul 27) 95.775 1.125 8/28/26   1:04 PM CST
  • LEAN HOGS (Aug 27) 95.375 1.075 8/28/26   1:04 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 26 512'0 517'6 510'0 515'0 3'0 512'0 02:26A Chart for @C6U Options for @C6U
Dec 26 536'0 542'0 533'0 537'0 0'4 536'4 02:26A Chart for @C6Z Options for @C6Z
Mar 27 550'4 556'6 547'6 552'0 0'6 551'2 02:26A Chart for @C7H Options for @C7H
May 27 556'2 562'6 554'0 557'6 0'6 557'0 02:26A Chart for @C7K Options for @C7K
Jul 27 556'4 563'2 554'2 558'4 1'0 557'4 02:26A Chart for @C7N Options for @C7N
Sep 27 524'4 531'4 523'2 528'0 0'4 527'4 02:26A Chart for @C7U Options for @C7U
Dec 27 525'2 531'2 522'6 527'6 0'6 527'0 02:25A Chart for @C7Z Options for @C7Z
Mar 28 533'4 540'2 533'4 537'2 0'6 536'4 02:26A Chart for @C8H Options for @C8H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Sep 26 1274'4 1278'4 1274'4 1278'4 2'2 1276'2 02:26A Chart for @S6U Options for @S6U
Nov 26 1288'0 1294'4 1282'6 1285'0 -3'0 1288'0 02:26A Chart for @S6X Options for @S6X
Jan 27 1302'4 1309'2 1297'6 1300'2 -2'4 1302'6 02:26A Chart for @S7F Options for @S7F
Mar 27 1306'0 1313'4 1302'0 1305'0 -1'4 1306'4 02:26A Chart for @S7H Options for @S7H
May 27 1309'6 1317'6 1306'6 1309'4 -1'0 1310'4 02:26A Chart for @S7K Options for @S7K
Jul 27 1311'0 1319'6 1308'6 1312'4 0'4 1312'0 02:26A Chart for @S7N Options for @S7N
Aug 27 1292'6 1301'6 1291'4 1294'0 0'0 1294'0 02:26A Chart for @S7Q Options for @S7Q
Sep 27 1257'4 1260'0 1257'4 1257'6 3'4 1254'2 02:26A Chart for @S7U Options for @S7U
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 26 767'0 767'0 754'6 756'4 -10'4 767'0 02:26A Chart for @W6U Options for @W6U
Dec 26 784'0 784'6 770'0 776'0 -8'0 784'0 02:26A Chart for @W6Z Options for @W6Z
Mar 27 798'0 798'6 784'4 790'4 -7'2 797'6 02:26A Chart for @W7H Options for @W7H
May 27 802'6 802'6 790'0 795'2 -7'4 802'6 02:26A Chart for @W7K Options for @W7K
Jul 27 791'2 792'0 781'0 784'2 -8'0 792'2 02:26A Chart for @W7N Options for @W7N
Sep 27 790'6 790'6 781'4 783'2 -8'6 792'0 02:26A Chart for @W7U Options for @W7U
Dec 27 788'6 793'0 786'2 787'0 -10'0 797'0 02:26A Chart for @W7Z Options for @W7Z
Mar 28 792'0 793'6 787'0 788'4 -9'0 797'4 02:26A Chart for @W8H Options for @W8H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 26 221.000 221.350 218.850 220.550 - 1.050 219.250s 08/30 Chart for @LE6Q Options for @LE6Q
Oct 26 213.500 214.000 210.825 211.825 - 1.200 211.725s 08/30 Chart for @LE6V Options for @LE6V
Dec 26 215.325 215.850 212.700 213.800 - 1.075 213.725s 08/30 Chart for @LE6Z Options for @LE6Z
Feb 27 217.225 217.600 214.700 215.750 - 1.300 215.525s 08/30 Chart for @LE7G Options for @LE7G
Apr 27 218.975 219.375 216.675 217.675 - 1.175 217.525s 08/30 Chart for @LE7J Options for @LE7J
Jun 27 213.275 213.900 211.325 212.400 - 0.850 212.350s 08/30 Chart for @LE7M Options for @LE7M
Aug 27 210.425 210.575 208.350 209.500 - 0.600 209.475s 08/30 Chart for @LE7Q Options for @LE7Q
Oct 27 208.600 209.125 207.725 208.650 - 0.825 208.375s 08/30 Chart for @LE7V Options for @LE7V
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Sep 26 322.875 323.600 320.025 320.900 - 1.550 320.900s 08/30 Chart for @GF6U Options for @GF6U
Oct 26 318.750 319.250 315.150 316.750 - 1.550 316.525s 08/30 Chart for @GF6V Options for @GF6V
Nov 26 311.975 312.800 308.050 310.150 - 1.550 309.925s 08/30 Chart for @GF6X Options for @GF6X
Jan 27 304.250 305.250 300.150 302.350 - 1.650 302.275s 08/30 Chart for @GF7F Options for @GF7F
Mar 27 302.350 302.350 297.175 299.375 - 1.775 299.275s 08/30 Chart for @GF7H Options for @GF7H
Apr 27 302.800 302.825 298.025 299.800 - 1.925 299.725s 08/28 Chart for @GF7J Options for @GF7J
May 27 301.475 301.475 297.150 299.650 - 1.975 299.350s 08/28 Chart for @GF7K Options for @GF7K
Aug 27 302.100 302.100 299.000 300.575 - 1.550 300.500s 08/28 Chart for @GF7Q Options for @GF7Q
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 26 80.525 81.975 79.800 81.900 1.275 81.900s 08/30 Chart for @HE6V Options for @HE6V
Dec 26 71.125 72.375 70.500 72.300 1.100 72.300s 08/30 Chart for @HE6Z Options for @HE6Z
Feb 27 73.825 75.075 73.200 75.075 1.125 74.975s 08/30 Chart for @HE7G Options for @HE7G
Apr 27 79.550 80.800 79.050 80.800 1.100 80.650s 08/30 Chart for @HE7J Options for @HE7J
May 27 84.000 85.200 84.000 85.200 1.200 85.200s 08/28 Chart for @HE7K Options for @HE7K
Jun 27 92.850 94.150 92.475 94.150 1.075 93.925s 08/30 Chart for @HE7M Options for @HE7M
Jul 27 94.500 95.775 94.100 95.775 1.125 95.600s 08/30 Chart for @HE7N Options for @HE7N
Aug 27 94.175 95.375 93.850 95.375 1.075 95.250s 08/30 Chart for @HE7Q Options for @HE7Q
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 24585 08/28/2026   11:10 AM CST - 64
 - 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: 72oF
Humid: 100% Dew Pt: 70oF
Barom: 30.1 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 7:00 Sunset: 7:52
As reported at SYLVANIA, GA at 3:00 AM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Monday
Tuesday
Wednesday
Thursday
Friday
High: 88°F
Low: 68°F
Precip: 42%		 High: 89°F
Low: 69°F
Precip: 39%		 High: 89°F
Low: 69°F
Precip: 40%		 High: 87°F
Low: 69°F
Precip: 39%		 High: 90°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


"I don't know the key to success, but the key to failure is trying to please everybody."

~ Bill Cosby


My Market Watch
Click Here to Customize
Commodities
@C6U 515'0 3'0
@S6U 1278'4 2'2
@W6U 756'4 -10'4
@O6U 348'0 0'0
Stocks
MSFT 513.5300 8.4700
WMT 103.0900 0.4600
XOM 156.7100 0.2700
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:  CBOT
Last Trade:  515'0
Change:  3'0
Bid:  513'4
Ask:  514'4
Today's High:  517'6
Today's Low:  510'0
Volume:  60,581
Open:  512'0
Settle:  512'0
Prev:  512'0
Contract High: 
Contract Low: 
Updated:  Aug-31-2026
2:22:00AM
Delay Time:  10 Minutes

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