Quote Ticker
  • CORN (Sep 26) 510'0 -0'2 9/14/26   8:35 AM CST
  • CORN (Dec 26) 533'2 3'0 9/14/26   11:39 AM CST
  • CORN (Mar 27) 548'2 2'6 9/14/26   11:39 AM CST
  • CORN (May 27) 555'6 2'6 9/14/26   11:39 AM CST
  • CORN (Jul 27) 559'0 2'6 9/14/26   11:39 AM CST
  • CORN (Sep 27) 531'0 2'4 9/14/26   11:38 AM CST
  • CORN (Dec 27) 534'6 2'6 9/14/26   11:39 AM CST
  • CORN (Mar 28) 545'6 2'2 9/14/26   11:30 AM CST
  • SOYBEANS (Sep 26) 1285'2 5'0 9/14/26   7:07 AM CST
  • SOYBEANS (Nov 26) 1308'0 11'4 9/14/26   11:39 AM CST
  • SOYBEANS (Jan 27) 1323'6 11'6 9/14/26   11:39 AM CST
  • SOYBEANS (Mar 27) 1331'2 12'4 9/14/26   11:39 AM CST
  • SOYBEANS (May 27) 1336'6 11'6 9/14/26   11:38 AM CST
  • SOYBEANS (Jul 27) 1340'6 12'2 9/14/26   11:39 AM CST
  • SOYBEANS (Aug 27) 1321'6 11'6 9/14/26   11:39 AM CST
  • SOYBEANS (Sep 27) 1279'2 10'2 9/14/26   11:36 AM CST
  • WHEAT (Sep 26) 711'0 0'0 9/11/26   1:15 PM CST
  • WHEAT (Dec 26) 722'0 -3'2 9/14/26   11:39 AM CST
  • WHEAT (Mar 27) 739'0 -2'2 9/14/26   11:39 AM CST
  • WHEAT (May 27) 747'6 -1'4 9/14/26   11:39 AM CST
  • WHEAT (Jul 27) 744'4 -1'2 9/14/26   11:39 AM CST
  • WHEAT (Sep 27) 747'0 -0'2 9/14/26   11:39 AM CST
  • WHEAT (Dec 27) 753'2 0'2 9/14/26   11:38 AM CST
  • WHEAT (Mar 28) 751'4 -4'2 9/14/26   10:06 AM CST
  • LIVE CATTLE (Oct 26) 221.975 2.300 9/14/26   11:39 AM CST
  • LIVE CATTLE (Dec 26) 224.875 2.650 9/14/26   11:39 AM CST
  • LIVE CATTLE (Feb 27) 226.150 2.150 9/14/26   11:39 AM CST
  • LIVE CATTLE (Apr 27) 227.475 2.000 9/14/26   11:39 AM CST
  • LIVE CATTLE (Jun 27) 221.750 2.175 9/14/26   11:38 AM CST
  • LIVE CATTLE (Aug 27) 218.500 2.400 9/14/26   11:38 AM CST
  • LIVE CATTLE (Oct 27) 217.175 2.500 9/14/26   11:00 AM CST
  • LIVE CATTLE (Dec 27) 217.075 1.825 9/14/26   10:14 AM CST
  • FEEDER CATTLE (Sep 26) 342.825 5.000 9/14/26   11:39 AM CST
  • FEEDER CATTLE (Oct 26) 336.850 4.350 9/14/26   11:39 AM CST
  • FEEDER CATTLE (Nov 26) 332.025 3.850 9/14/26   11:39 AM CST
  • FEEDER CATTLE (Jan 27) 323.875 3.175 9/14/26   11:39 AM CST
  • FEEDER CATTLE (Mar 27) 319.975 2.600 9/14/26   11:39 AM CST
  • FEEDER CATTLE (Apr 27) 319.950 2.675 9/14/26   11:37 AM CST
  • FEEDER CATTLE (May 27) 319.100 2.925 9/14/26   11:25 AM CST
  • FEEDER CATTLE (Aug 27) 319.750 3.075 9/14/26   11:27 AM CST
  • LEAN HOGS (Oct 26) 79.300 -2.225 9/14/26   11:39 AM CST
  • LEAN HOGS (Dec 26) 70.100 -2.600 9/14/26   11:39 AM CST
  • LEAN HOGS (Feb 27) 72.800 -2.400 9/14/26   11:39 AM CST
  • LEAN HOGS (Apr 27) 78.750 -2.025 9/14/26   11:39 AM CST
  • LEAN HOGS (May 27) 83.450 -1.600 9/14/26   11:23 AM CST
  • LEAN HOGS (Jun 27) 92.125 -1.625 9/14/26   11:38 AM CST
  • LEAN HOGS (Jul 27) 93.700 -1.625 9/14/26   11:33 AM CST
  • LEAN HOGS (Aug 27) 93.400 -1.600 9/14/26   11:31 AM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 26 517'4 517'4 509'4 510'0 -0'2 510'2 11:39A Chart for @C6U Options for @C6U
Dec 26 530'4 536'4 526'2 533'2 3'0 530'2 11:39A Chart for @C6Z Options for @C6Z
Mar 27 545'4 551'4 541'2 548'2 2'6 545'4 11:39A Chart for @C7H Options for @C7H
May 27 553'0 558'6 549'0 555'6 2'6 553'0 11:39A Chart for @C7K Options for @C7K
Jul 27 556'2 562'2 552'4 559'0 2'6 556'2 11:39A Chart for @C7N Options for @C7N
Sep 27 528'6 534'0 525'4 531'0 2'4 528'4 11:39A Chart for @C7U Options for @C7U
Dec 27 532'0 536'4 529'2 534'6 2'6 532'0 11:39A Chart for @C7Z Options for @C7Z
Mar 28 545'0 546'6 542'0 545'6 2'2 543'4 11:39A Chart for @C8H Options for @C8H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Sep 26 1285'2 1285'2 1285'2 1285'2 5'0 1280'2 11:39A Chart for @S6U Options for @S6U
Nov 26 1296'6 1309'6 1292'0 1308'0 11'4 1296'4 11:39A Chart for @S6X Options for @S6X
Jan 27 1312'0 1325'2 1307'2 1323'6 11'6 1312'0 11:39A Chart for @S7F Options for @S7F
Mar 27 1319'0 1332'4 1314'6 1331'2 12'4 1318'6 11:39A Chart for @S7H Options for @S7H
May 27 1325'4 1338'6 1321'4 1336'6 11'6 1325'0 11:39A Chart for @S7K Options for @S7K
Jul 27 1329'0 1341'4 1324'2 1340'6 12'2 1328'4 11:39A Chart for @S7N Options for @S7N
Aug 27 1308'6 1322'0 1307'4 1321'6 11'6 1310'0 11:39A Chart for @S7Q Options for @S7Q
Sep 27 1269'4 1279'2 1267'4 1279'2 10'2 1269'0 11:39A Chart for @S7U Options for @S7U
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 26 711'0 0'0 707'0 11:39A Chart for @W6U Options for @W6U
Dec 26 729'0 734'0 710'0 722'0 -3'2 725'2 11:39A Chart for @W6Z Options for @W6Z
Mar 27 745'4 750'4 726'6 739'0 -2'2 741'2 11:39A Chart for @W7H Options for @W7H
May 27 752'4 758'4 736'0 747'6 -1'4 749'2 11:39A Chart for @W7K Options for @W7K
Jul 27 748'6 755'4 734'6 744'4 -1'2 745'6 11:39A Chart for @W7N Options for @W7N
Sep 27 750'0 756'6 738'0 747'0 -0'2 747'2 11:39A Chart for @W7U Options for @W7U
Dec 27 754'6 763'2 745'4 753'2 0'2 753'0 11:39A Chart for @W7Z Options for @W7Z
Mar 28 757'0 761'4 750'4 751'4 -4'2 755'6 11:39A Chart for @W8H Options for @W8H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 26 220.650 222.500 219.900 221.975 2.300 219.675 11:39A Chart for @LE6V Options for @LE6V
Dec 26 223.300 225.250 222.325 224.875 2.650 222.225 11:39A Chart for @LE6Z Options for @LE6Z
Feb 27 224.850 226.475 223.850 226.150 2.150 224.000 11:39A Chart for @LE7G Options for @LE7G
Apr 27 226.075 227.750 225.300 227.475 2.000 225.475 11:39A Chart for @LE7J Options for @LE7J
Jun 27 220.300 222.000 219.775 221.750 2.175 219.575 11:39A Chart for @LE7M Options for @LE7M
Aug 27 216.800 218.800 216.775 218.500 2.400 216.100 11:39A Chart for @LE7Q Options for @LE7Q
Oct 27 216.000 217.175 215.775 217.175 2.500 214.675 11:39A Chart for @LE7V Options for @LE7V
Dec 27 216.000 217.075 216.000 217.075 1.825 215.250 11:39A Chart for @LE7Z Options for @LE7Z
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Sep 26 340.000 343.000 338.950 342.825 5.000 337.825 11:39A Chart for @GF6U Options for @GF6U
Oct 26 334.425 337.900 333.400 336.850 4.350 332.500 11:39A Chart for @GF6V Options for @GF6V
Nov 26 329.575 333.075 329.375 332.025 3.850 328.175 11:39A Chart for @GF6X Options for @GF6X
Jan 27 322.225 325.100 321.900 323.875 3.175 320.700 11:39A Chart for @GF7F Options for @GF7F
Mar 27 319.025 321.050 318.425 319.975 2.600 317.375 11:39A Chart for @GF7H Options for @GF7H
Apr 27 319.625 320.775 318.750 319.950 2.675 317.275 11:39A Chart for @GF7J Options for @GF7J
May 27 318.300 319.900 318.000 319.100 2.925 316.175 11:39A Chart for @GF7K Options for @GF7K
Aug 27 319.750 320.475 318.150 319.750 3.075 316.675 11:39A Chart for @GF7Q Options for @GF7Q
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 26 81.250 81.375 79.275 79.300 -2.225 81.525 11:39A Chart for @HE6V Options for @HE6V
Dec 26 72.500 72.550 70.050 70.100 -2.600 72.700 11:39A Chart for @HE6Z Options for @HE6Z
Feb 27 75.125 75.125 72.775 72.800 -2.400 75.200 11:39A Chart for @HE7G Options for @HE7G
Apr 27 80.600 80.600 78.700 78.750 -2.025 80.775 11:39A Chart for @HE7J Options for @HE7J
May 27 84.650 84.650 83.450 83.450 -1.600 85.050 11:39A Chart for @HE7K Options for @HE7K
Jun 27 93.650 93.650 92.100 92.125 -1.625 93.750 11:39A Chart for @HE7M Options for @HE7M
Jul 27 95.225 95.225 93.700 93.700 -1.625 95.325 11:39A Chart for @HE7N Options for @HE7N
Aug 27 94.650 94.650 93.400 93.400 -1.600 95.000 11:39A Chart for @HE7Q Options for @HE7Q
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 24253 09/14/2026   7:15 AM CST - 78
 - 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: 89oF Feels Like: 97oF
Humid: 60% Dew Pt: 73oF
Barom: 30.08 Wind Dir: ENE
Cond: N/A Wind Spd: 8 mph
Sunrise: 7:09 Sunset: 7:34
As reported at SYLVANIA, GA at 12:00 PM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Monday
Tuesday
Wednesday
Thursday
Friday
High: 94°F
Low: 67°F
Precip: 0%		 High: 88°F
Low: 70°F
Precip: 31%		 High: 87°F
Low: 63°F
Precip: 0%		 High: 85°F
Low: 61°F
Precip: 0%		 High: 87°F
Low: 63°F
Precip: 0%
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


"One thing a computer can do that most humans can't is be sealed up in a cardboard box and sit in a warehouse."

~ Jack Handey,  "Deep Thoughts", recurring Saturday Night Live comedy bit


My Market Watch
Click Here to Customize
Commodities
@C6U 510'0 -0'2
@S6U 1285'2 5'0
@W6U 711'0 0'0
@O6U 355'0 0'0
Stocks
MSFT 505.4650 9.8350
WMT 109.4300 2.2800
XOM 166.1400 0.1500
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:  CBOT
Last Trade:  510'0
Change:  -0'2
Bid:  512'4
Ask:  517'2
Today's High:  517'4
Today's Low:  509'4
Volume:  200
Open:  517'4
Settle:  510'2
Prev:  510'2
Contract High: 
Contract Low: 
Updated:  Sep-14-2026
8:35:00AM
Delay Time:  10 Minutes

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