Quote Ticker
  • CORN (Sep 26) 511'0 1'6 8/28/26   1:19 PM CST
  • CORN (Dec 26) 536'2 3'0 8/28/26   1:19 PM CST
  • CORN (Mar 27) 550'6 4'0 8/28/26   1:19 PM CST
  • CORN (May 27) 556'6 4'0 8/28/26   1:19 PM CST
  • CORN (Jul 27) 557'2 3'2 8/28/26   1:19 PM CST
  • CORN (Sep 27) 526'6 1'0 8/28/26   1:19 PM CST
  • CORN (Dec 27) 526'2 1'4 8/28/26   1:19 PM CST
  • CORN (Mar 28) 535'6 1'4 8/28/26   1:16 PM CST
  • SOYBEANS (Sep 26) 1277'6 19'6 8/28/26   1:19 PM CST
  • SOYBEANS (Nov 26) 1287'6 20'0 8/28/26   1:19 PM CST
  • SOYBEANS (Jan 27) 1302'4 19'6 8/28/26   1:19 PM CST
  • SOYBEANS (Mar 27) 1306'2 18'2 8/28/26   1:19 PM CST
  • SOYBEANS (May 27) 1310'2 17'6 8/28/26   1:19 PM CST
  • SOYBEANS (Jul 27) 1312'2 17'4 8/28/26   1:19 PM CST
  • SOYBEANS (Aug 27) 1294'4 16'6 8/28/26   1:19 PM CST
  • SOYBEANS (Sep 27) 1256'2 15'6 8/28/26   1:18 PM CST
  • WHEAT (Sep 26) 766'0 24'2 8/28/26   1:19 PM CST
  • WHEAT (Dec 26) 783'4 23'2 8/28/26   1:19 PM CST
  • WHEAT (Mar 27) 797'4 21'6 8/28/26   1:19 PM CST
  • WHEAT (May 27) 802'4 21'2 8/28/26   1:19 PM CST
  • WHEAT (Jul 27) 791'0 19'2 8/28/26   1:19 PM CST
  • WHEAT (Sep 27) 791'2 17'4 8/28/26   1:19 PM CST
  • WHEAT (Dec 27) 795'6 15'6 8/28/26   1:19 PM CST
  • WHEAT (Mar 28) 796'0 14'2 8/28/26   1:15 PM 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 26 508'0 517'4 507'2 511'0 1'6 512'0s 03:47P Chart for @C6U Options for @C6U
Dec 26 531'4 541'2 530'6 536'2 3'0 536'4s 03:44P Chart for @C6Z Options for @C6Z
Mar 27 545'2 554'6 544'4 550'6 4'0 551'2s 03:50P Chart for @C7H Options for @C7H
May 27 551'2 560'4 550'4 556'6 4'0 557'0s 03:57P Chart for @C7K Options for @C7K
Jul 27 552'4 561'2 551'6 557'2 3'2 557'4s 03:10P Chart for @C7N Options for @C7N
Sep 27 525'0 531'4 524'6 526'6 1'0 527'4s 03:52P Chart for @C7U Options for @C7U
Dec 27 525'0 531'0 523'6 526'2 1'4 527'0s 02:30P Chart for @C7Z Options for @C7Z
Mar 28 534'2 540'4 534'2 535'6 1'4 536'4s 01:30P Chart for @C8H Options for @C8H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Sep 26 1257'4 1278'2 1257'4 1277'6 19'6 1276'2s 01:30P Chart for @S6U Options for @S6U
Nov 26 1270'0 1290'0 1269'2 1287'6 20'0 1288'0s 03:43P Chart for @S6X Options for @S6X
Jan 27 1284'6 1305'0 1284'2 1302'4 19'6 1302'6s 03:04P Chart for @S7F Options for @S7F
Mar 27 1290'2 1308'4 1289'6 1306'2 18'2 1306'4s 02:30P Chart for @S7H Options for @S7H
May 27 1294'6 1312'4 1294'4 1310'2 17'6 1310'4s 02:30P Chart for @S7K Options for @S7K
Jul 27 1296'6 1314'4 1296'2 1312'2 17'4 1312'0s 02:39P Chart for @S7N Options for @S7N
Aug 27 1280'2 1296'4 1278'6 1294'4 16'6 1294'0s 01:20P Chart for @S7Q Options for @S7Q
Sep 27 1242'4 1256'4 1242'2 1256'2 15'6 1254'2s 01:20P Chart for @S7U Options for @S7U
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 26 739'4 773'0 737'4 766'0 24'2 767'0s 01:30P Chart for @W6U Options for @W6U
Dec 26 758'2 790'2 754'6 783'4 23'2 784'0s 03:42P Chart for @W6Z Options for @W6Z
Mar 27 773'4 803'2 771'0 797'4 21'6 797'6s 03:14P Chart for @W7H Options for @W7H
May 27 778'6 807'0 776'4 802'4 21'2 802'6s 02:31P Chart for @W7K Options for @W7K
Jul 27 769'4 794'6 765'6 791'0 19'2 792'2s 04:39P Chart for @W7N Options for @W7N
Sep 27 770'2 794'2 767'4 791'2 17'4 792'0s 01:30P Chart for @W7U Options for @W7U
Dec 27 775'4 798'6 775'4 795'6 15'6 797'0s 01:20P Chart for @W7Z Options for @W7Z
Mar 28 778'4 799'0 778'4 796'0 14'2 797'4s 01:20P 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 01:05P Chart for @LE6Q Options for @LE6Q
Oct 26 213.500 214.000 210.825 211.825 - 1.200 211.725s 03:22P Chart for @LE6V Options for @LE6V
Dec 26 215.325 215.850 212.700 213.800 - 1.075 213.725s 01:05P Chart for @LE6Z Options for @LE6Z
Feb 27 217.225 217.600 214.700 215.750 - 1.300 215.525s 01:05P Chart for @LE7G Options for @LE7G
Apr 27 218.975 219.375 216.675 217.675 - 1.175 217.525s 01:05P Chart for @LE7J Options for @LE7J
Jun 27 213.275 213.900 211.325 212.400 - 0.850 212.350s 01:05P Chart for @LE7M Options for @LE7M
Aug 27 210.425 210.575 208.350 209.500 - 0.600 209.475s 01:05P Chart for @LE7Q Options for @LE7Q
Oct 27 208.600 209.125 207.725 208.650 - 0.825 208.375s 01:05P 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 03:35P Chart for @GF6U Options for @GF6U
Oct 26 318.750 319.250 315.150 316.750 - 1.550 316.525s 02:30P Chart for @GF6V Options for @GF6V
Nov 26 311.975 312.800 308.050 310.150 - 1.550 309.925s 01:05P Chart for @GF6X Options for @GF6X
Jan 27 304.250 305.250 300.150 302.350 - 1.650 302.275s 01:05P Chart for @GF7F Options for @GF7F
Mar 27 302.350 302.350 297.175 299.375 - 1.775 299.275s 01:05P Chart for @GF7H Options for @GF7H
Apr 27 302.800 302.825 298.025 299.800 - 1.925 299.725s 01:05P Chart for @GF7J Options for @GF7J
May 27 301.475 301.475 297.150 299.650 - 1.975 299.350s 01:05P Chart for @GF7K Options for @GF7K
Aug 27 302.100 302.100 299.000 300.575 - 1.550 300.500s 01:05P 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 03:22P Chart for @HE6V Options for @HE6V
Dec 26 71.125 72.375 70.500 72.300 1.100 72.300s 02:30P Chart for @HE6Z Options for @HE6Z
Feb 27 73.825 75.075 73.200 75.075 1.125 74.975s 01:05P Chart for @HE7G Options for @HE7G
Apr 27 79.550 80.800 79.050 80.800 1.100 80.650s 03:45P Chart for @HE7J Options for @HE7J
May 27 84.000 85.200 84.000 85.200 1.200 85.200s 01:05P Chart for @HE7K Options for @HE7K
Jun 27 92.850 94.150 92.475 94.150 1.075 93.925s 01:05P Chart for @HE7M Options for @HE7M
Jul 27 94.500 95.775 94.100 95.775 1.125 95.600s 01:05P Chart for @HE7N Options for @HE7N
Aug 27 94.175 95.375 93.850 95.375 1.075 95.250s 01:05P 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: 71oF Feels Like: 73oF
Humid: 100% Dew Pt: 71oF
Barom: 30.09 Wind Dir: SSE
Cond: N/A Wind Spd: 3 mph
Sunrise: 6:59 Sunset: 7:55
As reported at SYLVANIA, GA at 11:00 PM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Saturday

Sunday

Monday

Tuesday

Wednesday
High: 81°F
Low: 68°F
Precip: 40%
High: 86°F
Low: 68°F
Precip: 40%
High: 89°F
Low: 68°F
Precip: 40%
High: 90°F
Low: 69°F
Precip: 0%
High: 91°F
Low: 69°F
Precip: 0%
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


"Cheshire-Puss, would you tell me please, which way I ought to go from here?
That depends a good deal on where you want to get to, said the Cat.
I don't much care where, said Alice.
Then it doesn't matter which way you go, said the Cat."

~ Alice in Wonderland


My Market Watch
Click Here to Customize
Commodities
@C6U 511'0 1'6
@S6U 1277'6 19'6
@W6U 766'0 24'2
@O6U 348'0 14'0
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:  511'0
Change:  1'6
Bid:  512'0
Ask:  512'0
Today's High:  517'4
Today's Low:  507'2
Volume:  57,486
Open:  508'0
Settle:  512'0s
Prev:  510'2
Contract High: 
Contract Low: 
Updated:  Aug-28-2026
1:19:00PM
Delay Time:  10 Minutes


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