Quote Ticker
  • CORN (Sep 26) 515'4 -6'0 9/2/26   1:20 AM CST
  • CORN (Dec 26) 538'4 -7'4 9/2/26   5:50 AM CST
  • CORN (Mar 27) 553'0 -7'2 9/2/26   5:49 AM CST
  • CORN (May 27) 559'6 -7'0 9/2/26   5:50 AM CST
  • CORN (Jul 27) 561'6 -6'6 9/2/26   5:47 AM CST
  • CORN (Sep 27) 531'0 -5'0 9/2/26   5:39 AM CST
  • CORN (Dec 27) 531'2 -5'0 9/2/26   5:40 AM CST
  • CORN (Mar 28) 541'0 -5'2 9/2/26   1:40 AM CST
  • SOYBEANS (Sep 26) 1294'0 -12'6 9/1/26   9:40 PM CST
  • SOYBEANS (Nov 26) 1304'2 -13'4 9/2/26   5:50 AM CST
  • SOYBEANS (Jan 27) 1319'4 -13'2 9/2/26   5:50 AM CST
  • SOYBEANS (Mar 27) 1324'4 -12'6 9/2/26   5:49 AM CST
  • SOYBEANS (May 27) 1329'2 -11'4 9/2/26   5:50 AM CST
  • SOYBEANS (Jul 27) 1330'6 -10'6 9/2/26   5:49 AM CST
  • SOYBEANS (Aug 27) 1311'2 -9'6 9/2/26   5:49 AM CST
  • SOYBEANS (Sep 27) 1267'4 -8'6 9/2/26   12:38 AM CST
  • WHEAT (Sep 26) 754'2 -9'6 9/2/26   5:07 AM CST
  • WHEAT (Dec 26) 771'4 -11'0 9/2/26   5:49 AM CST
  • WHEAT (Mar 27) 787'2 -10'2 9/2/26   5:49 AM CST
  • WHEAT (May 27) 793'6 -9'4 9/2/26   5:49 AM CST
  • WHEAT (Jul 27) 784'6 -10'0 9/2/26   5:46 AM CST
  • WHEAT (Sep 27) 784'2 -10'4 9/2/26   5:48 AM CST
  • WHEAT (Dec 27) 788'6 -10'6 9/2/26   5:41 AM CST
  • WHEAT (Mar 28) 793'0 -6'6 9/1/26   8:55 PM CST
  • LIVE CATTLE (Oct 26) 212.400 - 0.600 9/1/26   1:04 PM CST
  • LIVE CATTLE (Dec 26) 213.700 - 1.200 9/1/26   1:04 PM CST
  • LIVE CATTLE (Feb 27) 215.275 - 1.550 9/1/26   1:04 PM CST
  • LIVE CATTLE (Apr 27) 216.950 - 1.325 9/1/26   1:04 PM CST
  • LIVE CATTLE (Jun 27) 211.975 - 1.175 9/1/26   1:04 PM CST
  • LIVE CATTLE (Aug 27) 209.350 - 0.950 9/1/26   1:04 PM CST
  • LIVE CATTLE (Oct 27) 208.450 - 0.900 9/1/26   1:00 PM CST
  • LIVE CATTLE (Dec 27) 209.175 - 0.900 9/1/26   1:00 PM CST
  • FEEDER CATTLE (Sep 26) 320.800 - 1.100 9/1/26   1:04 PM CST
  • FEEDER CATTLE (Oct 26) 316.050 - 1.625 9/1/26   1:04 PM CST
  • FEEDER CATTLE (Nov 26) 309.150 - 1.900 9/1/26   1:04 PM CST
  • FEEDER CATTLE (Jan 27) 301.425 - 1.975 9/1/26   1:04 PM CST
  • FEEDER CATTLE (Mar 27) 298.275 - 1.925 9/1/26   1:02 PM CST
  • FEEDER CATTLE (Apr 27) 298.600 - 1.800 9/1/26   1:00 PM CST
  • FEEDER CATTLE (May 27) 298.525 - 1.650 9/1/26   1:00 PM CST
  • FEEDER CATTLE (Aug 27) 299.000 - 1.350 9/1/26   1:00 PM CST
  • LEAN HOGS (Oct 26) 83.700 -0.025 9/1/26   1:04 PM CST
  • LEAN HOGS (Dec 26) 73.975 -0.150 9/1/26   1:04 PM CST
  • LEAN HOGS (Feb 27) 76.300 -0.250 9/1/26   1:04 PM CST
  • LEAN HOGS (Apr 27) 82.025 -0.075 9/1/26   1:03 PM CST
  • LEAN HOGS (May 27) 86.450 -0.100 9/1/26   1:03 PM CST
  • LEAN HOGS (Jun 27) 95.475 0.125 9/1/26   1:04 PM CST
  • LEAN HOGS (Jul 27) 97.050 0.100 9/1/26   1:04 PM CST
  • LEAN HOGS (Aug 27) 96.700 0.250 9/1/26   1:03 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 26 521'6 525'6 514'0 515'4 -6'0 521'4 05:50A Chart for @C6U Options for @C6U
Dec 26 545'6 549'0 536'0 538'4 -7'4 546'0 05:50A Chart for @C6Z Options for @C6Z
Mar 27 559'6 563'2 550'6 553'0 -7'2 560'2 05:50A Chart for @C7H Options for @C7H
May 27 566'4 569'4 557'6 559'6 -7'0 566'6 05:50A Chart for @C7K Options for @C7K
Jul 27 568'0 571'0 559'6 561'6 -6'6 568'4 05:50A Chart for @C7N Options for @C7N
Sep 27 535'2 537'4 529'4 531'0 -5'0 536'0 05:50A Chart for @C7U Options for @C7U
Dec 27 535'6 537'0 529'6 531'2 -5'0 536'2 05:51A Chart for @C7Z Options for @C7Z
Mar 28 546'0 546'0 540'4 541'0 -5'2 546'2 05:50A Chart for @C8H Options for @C8H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Sep 26 1300'6 1300'6 1294'0 1294'0 -12'6 1306'6 05:50A Chart for @S6U Options for @S6U
Nov 26 1317'0 1324'0 1300'6 1304'2 -13'4 1317'6 05:50A Chart for @S6X Options for @S6X
Jan 27 1331'6 1338'6 1316'2 1319'4 -13'2 1332'6 05:50A Chart for @S7F Options for @S7F
Mar 27 1337'0 1343'6 1321'6 1324'4 -12'6 1337'2 05:50A Chart for @S7H Options for @S7H
May 27 1339'0 1347'4 1326'0 1329'2 -11'4 1340'6 05:50A Chart for @S7K Options for @S7K
Jul 27 1340'6 1347'6 1327'4 1330'6 -10'6 1341'4 05:50A Chart for @S7N Options for @S7N
Aug 27 1324'0 1327'0 1308'4 1311'2 -9'6 1321'0 05:50A Chart for @S7Q Options for @S7Q
Sep 27 1278'6 1280'4 1267'4 1267'4 -8'6 1276'2 05:50A Chart for @S7U Options for @S7U
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 26 775'2 775'6 751'2 754'2 -9'6 764'0 05:50A Chart for @W6U Options for @W6U
Dec 26 782'2 792'4 764'4 771'4 -11'0 782'4 05:50A Chart for @W6Z Options for @W6Z
Mar 27 797'4 807'0 780'4 787'2 -10'2 797'4 05:50A Chart for @W7H Options for @W7H
May 27 802'6 812'2 786'6 793'6 -9'4 803'2 05:50A Chart for @W7K Options for @W7K
Jul 27 793'0 800'6 778'4 784'6 -10'0 794'6 05:50A Chart for @W7N Options for @W7N
Sep 27 793'6 800'0 779'0 784'2 -10'4 794'6 05:50A Chart for @W7U Options for @W7U
Dec 27 801'2 803'4 784'0 788'6 -10'6 799'4 05:50A Chart for @W7Z Options for @W7Z
Mar 28 801'6 802'0 793'0 793'0 -6'6 799'6 05:50A Chart for @W8H Options for @W8H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 26 212.500 212.975 210.500 212.400 - 0.600 212.075s 09/01 Chart for @LE6V Options for @LE6V
Dec 26 214.400 214.850 212.425 213.700 - 1.200 213.375s 09/01 Chart for @LE6Z Options for @LE6Z
Feb 27 216.200 216.500 214.225 215.275 - 1.550 214.925s 09/01 Chart for @LE7G Options for @LE7G
Apr 27 217.625 218.050 215.725 216.950 - 1.325 216.650s 09/01 Chart for @LE7J Options for @LE7J
Jun 27 212.350 212.850 210.550 211.975 - 1.175 211.675s 09/01 Chart for @LE7M Options for @LE7M
Aug 27 209.325 210.150 207.800 209.350 - 0.950 209.150s 09/01 Chart for @LE7Q Options for @LE7Q
Oct 27 208.800 209.225 206.975 208.450 - 0.900 208.450s 09/01 Chart for @LE7V Options for @LE7V
Dec 27 208.400 209.875 208.225 209.175 - 0.900 209.175s 09/01 Chart for @LE7Z Options for @LE7Z
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Sep 26 321.625 322.000 317.000 320.800 - 1.100 320.350s 09/01 Chart for @GF6U Options for @GF6U
Oct 26 317.250 317.250 312.275 316.050 - 1.625 315.400s 09/01 Chart for @GF6V Options for @GF6V
Nov 26 310.725 310.725 305.875 309.150 - 1.900 308.525s 09/01 Chart for @GF6X Options for @GF6X
Jan 27 302.925 302.925 298.400 301.425 - 1.975 300.800s 09/01 Chart for @GF7F Options for @GF7F
Mar 27 300.125 300.125 295.675 298.275 - 1.925 297.900s 09/01 Chart for @GF7H Options for @GF7H
Apr 27 300.250 300.250 296.225 298.600 - 1.800 298.450s 09/01 Chart for @GF7J Options for @GF7J
May 27 299.975 299.975 296.925 298.525 - 1.650 298.300s 09/01 Chart for @GF7K Options for @GF7K
Aug 27 298.425 299.750 297.575 299.000 - 1.350 299.000s 09/01 Chart for @GF7Q Options for @GF7Q
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 26 83.925 84.075 83.075 83.700 -0.025 83.650s 09/01 Chart for @HE6V Options for @HE6V
Dec 26 74.425 74.600 73.525 73.975 -0.150 74.000s 09/01 Chart for @HE6Z Options for @HE6Z
Feb 27 76.675 76.875 75.975 76.300 -0.250 76.275s 09/01 Chart for @HE7G Options for @HE7G
Apr 27 82.250 82.250 81.725 82.025 -0.075 82.000s 09/01 Chart for @HE7J Options for @HE7J
May 27 86.625 86.650 86.250 86.450 -0.100 86.400s 09/01 Chart for @HE7K Options for @HE7K
Jun 27 95.500 95.550 95.100 95.475 0.125 95.425s 09/01 Chart for @HE7M Options for @HE7M
Jul 27 97.000 97.250 96.725 97.050 0.100 97.000s 09/01 Chart for @HE7N Options for @HE7N
Aug 27 96.700 96.825 96.275 96.700 0.250 96.700s 09/01 Chart for @HE7Q Options for @HE7Q
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 24349 09/01/2026   11:10 AM CST - 112
 - 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: 30.09 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 7:02 Sunset: 7:50
As reported at SYLVANIA, GA at 6:00 AM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Wednesday
Thursday
Friday
Saturday
Sunday
High: 94°F
Low: 71°F
Precip: 0%		 High: 92°F
Low: 70°F
Precip: 20%		 High: 89°F
Low: 71°F
Precip: 38%		 High: 91°F
Low: 70°F
Precip: 44%		 High: 88°F
Low: 69°F
Precip: 60%
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


"Destiny is not a matter of chance, it is a matter of choice; it is not a thing to be waited for, it is a thing to be achieved."

~ William Jennings Bryan,  (1860 - 1925), American lawyer, speaker, & polititian


My Market Watch
Click Here to Customize
Commodities
@C6U 515'4 -6'0
@S6U 1294'0 -12'6
@W6U 754'2 -9'6
@O6U 356'0 0'0
Stocks
MSFT 501.0200 - 6.2700
WMT 105.9200 1.0500
XOM 164.5500 3.6000
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:  CBOT
Last Trade:  515'4
Change:  -6'0
Bid:  515'0
Ask:  515'4
Today's High:  525'6
Today's Low:  514'0
Volume:  2,812
Open:  521'6
Settle:  521'4
Prev:  521'4
Contract High: 
Contract Low: 
Updated:  Sep-02-2026
1:20:00AM
Delay Time:  10 Minutes

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