Quote Ticker
  • CORN (Dec 26) 499'0 -3'2 10/1/26   10:36 PM CST
  • CORN (Mar 27) 513'4 -3'2 10/1/26   10:36 PM CST
  • CORN (May 27) 520'2 -3'4 10/1/26   10:33 PM CST
  • CORN (Jul 27) 524'4 -3'4 10/1/26   10:32 PM CST
  • CORN (Sep 27) 506'2 -2'4 10/1/26   10:36 PM CST
  • CORN (Dec 27) 514'6 -3'0 10/1/26   10:22 PM CST
  • CORN (Mar 28) 531'0 0'0 10/1/26   1:15 PM CST
  • CORN (May 28) 537'0 -2'0 10/1/26   7:41 PM CST
  • SOYBEANS (Nov 26) 1275'6 -8'2 10/1/26   10:36 PM CST
  • SOYBEANS (Jan 27) 1292'4 -8'2 10/1/26   10:36 PM CST
  • SOYBEANS (Mar 27) 1302'2 -8'4 10/1/26   10:37 PM CST
  • SOYBEANS (May 27) 1311'4 -8'0 10/1/26   10:33 PM CST
  • SOYBEANS (Jul 27) 1317'4 -7'4 10/1/26   10:33 PM CST
  • SOYBEANS (Aug 27) 1301'2 -7'4 10/1/26   9:23 PM CST
  • SOYBEANS (Sep 27) 1262'0 -7'0 10/1/26   8:28 PM CST
  • SOYBEANS (Nov 27) 1249'6 -6'4 10/1/26   9:40 PM CST
  • WHEAT (Dec 26) 678'4 -4'2 10/1/26   10:37 PM CST
  • WHEAT (Mar 27) 693'2 -3'6 10/1/26   10:36 PM CST
  • WHEAT (May 27) 699'6 -3'6 10/1/26   10:36 PM CST
  • WHEAT (Jul 27) 701'0 -3'6 10/1/26   10:36 PM CST
  • WHEAT (Sep 27) 706'2 -3'4 10/1/26   10:36 PM CST
  • WHEAT (Dec 27) 715'4 -4'2 10/1/26   10:30 PM CST
  • WHEAT (Mar 28) 725'6 0'0 10/1/26   1:15 PM CST
  • WHEAT (May 28) 725'0 0'0 10/1/26   1:15 PM CST
  • LIVE CATTLE (Oct 26) 219.350 0.625 10/1/26   1:04 PM CST
  • LIVE CATTLE (Dec 26) 223.350 0.475 10/1/26   1:04 PM CST
  • LIVE CATTLE (Feb 27) 225.600 0.375 10/1/26   1:04 PM CST
  • LIVE CATTLE (Apr 27) 227.250 0.350 10/1/26   1:04 PM CST
  • LIVE CATTLE (Jun 27) 222.450 0.500 10/1/26   1:03 PM CST
  • LIVE CATTLE (Aug 27) 219.250 0.550 10/1/26   1:04 PM CST
  • LIVE CATTLE (Oct 27) 217.650 0.675 10/1/26   1:00 PM CST
  • LIVE CATTLE (Dec 27) 217.775 0.575 10/1/26   1:00 PM CST
  • FEEDER CATTLE (Oct 26) 339.300 2.450 10/1/26   1:04 PM CST
  • FEEDER CATTLE (Nov 26) 336.750 2.050 10/1/26   1:04 PM CST
  • FEEDER CATTLE (Jan 27) 330.050 2.025 10/1/26   1:04 PM CST
  • FEEDER CATTLE (Mar 27) 325.950 1.475 10/1/26   1:04 PM CST
  • FEEDER CATTLE (Apr 27) 325.575 1.450 10/1/26   1:04 PM CST
  • FEEDER CATTLE (May 27) 324.400 1.475 10/1/26   1:00 PM CST
  • FEEDER CATTLE (Aug 27) 325.500 1.550 10/1/26   1:00 PM CST
  • FEEDER CATTLE (Sep 27) 321.350 1.625 10/1/26   1:00 PM CST
  • LEAN HOGS (Oct 26) 77.450 -1.225 10/1/26   1:04 PM CST
  • LEAN HOGS (Dec 26) 68.850 -0.500 10/1/26   1:04 PM CST
  • LEAN HOGS (Feb 27) 69.600 -0.425 10/1/26   1:04 PM CST
  • LEAN HOGS (Apr 27) 74.625 -0.350 10/1/26   1:04 PM CST
  • LEAN HOGS (May 27) 79.650 -0.225 10/1/26   1:03 PM CST
  • LEAN HOGS (Jun 27) 88.225 10/1/26   1:04 PM CST
  • LEAN HOGS (Jul 27) 90.400 0.150 10/1/26   1:04 PM CST
  • LEAN HOGS (Aug 27) 90.600 0.300 10/1/26   1:04 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 26 501'4 501'4 498'0 499'0 -3'2 502'2 10:36P Chart for @C6Z Options for @C6Z
Mar 27 516'0 516'0 512'4 513'4 -3'2 516'6 10:37P Chart for @C7H Options for @C7H
May 27 523'2 523'2 519'4 520'2 -3'4 523'6 10:37P Chart for @C7K Options for @C7K
Jul 27 527'2 527'2 524'2 524'4 -3'4 528'0 10:37P Chart for @C7N Options for @C7N
Sep 27 507'4 507'6 505'6 506'2 -2'4 508'6 10:37P Chart for @C7U Options for @C7U
Dec 27 516'6 517'0 514'4 514'6 -3'0 517'6 10:37P Chart for @C7Z Options for @C7Z
Mar 28 531'0 0'0 531'4 10:37P Chart for @C8H Options for @C8H
May 28 537'0 537'0 537'0 537'0 -2'0 539'0 10:37P Chart for @C8K Options for @C8K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 26 1283'0 1283'6 1273'2 1275'6 -8'2 1284'0 10:37P Chart for @S6X Options for @S6X
Jan 27 1299'2 1300'2 1289'6 1292'4 -8'2 1300'6 10:37P Chart for @S7F Options for @S7F
Mar 27 1309'6 1310'4 1299'6 1302'2 -8'4 1310'6 10:37P Chart for @S7H Options for @S7H
May 27 1317'4 1318'6 1309'0 1311'4 -8'0 1319'4 10:37P Chart for @S7K Options for @S7K
Jul 27 1324'0 1324'4 1314'6 1317'4 -7'4 1325'0 10:37P Chart for @S7N Options for @S7N
Aug 27 1306'4 1306'4 1299'6 1301'2 -7'4 1308'6 10:37P Chart for @S7Q Options for @S7Q
Sep 27 1266'6 1266'6 1262'0 1262'0 -7'0 1269'0 10:37P Chart for @S7U Options for @S7U
Nov 27 1254'2 1255'2 1249'6 1249'6 -6'4 1256'2 10:37P Chart for @S7X Options for @S7X
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 26 681'6 682'4 677'6 678'4 -4'2 682'6 10:37P Chart for @W6Z Options for @W6Z
Mar 27 696'2 696'4 692'2 693'2 -3'6 697'0 10:37P Chart for @W7H Options for @W7H
May 27 703'0 703'4 698'6 699'6 -3'6 703'4 10:37P Chart for @W7K Options for @W7K
Jul 27 705'0 705'0 700'2 701'0 -3'6 704'6 10:37P Chart for @W7N Options for @W7N
Sep 27 710'0 710'0 705'4 706'2 -3'4 709'6 10:37P Chart for @W7U Options for @W7U
Dec 27 718'6 718'6 715'4 715'4 -4'2 719'6 10:37P Chart for @W7Z Options for @W7Z
Mar 28 725'6 0'0 726'0 10:37P Chart for @W8H Options for @W8H
May 28 725'0 0'0 724'0 10:37P Chart for @W8K Options for @W8K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 26 218.850 219.975 217.500 219.350 0.625 219.300s 02:31P Chart for @LE6V Options for @LE6V
Dec 26 222.825 223.375 221.150 223.350 0.475 223.175s 01:05P Chart for @LE6Z Options for @LE6Z
Feb 27 225.050 225.675 223.400 225.600 0.375 225.450s 02:30P Chart for @LE7G Options for @LE7G
Apr 27 226.550 227.325 225.175 227.250 0.350 227.150s 01:05P Chart for @LE7J Options for @LE7J
Jun 27 221.650 222.600 220.325 222.450 0.500 222.375s 01:05P Chart for @LE7M Options for @LE7M
Aug 27 218.325 219.350 217.225 219.250 0.550 219.150s 01:05P Chart for @LE7Q Options for @LE7Q
Oct 27 217.000 217.775 215.975 217.650 0.675 217.650s 01:05P Chart for @LE7V Options for @LE7V
Dec 27 216.750 217.800 216.425 217.775 0.575 217.725s 01:05P Chart for @LE7Z Options for @LE7Z
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 26 337.425 339.325 334.700 339.300 2.450 338.875s 01:05P Chart for @GF6V Options for @GF6V
Nov 26 334.500 336.875 331.500 336.750 2.050 336.350s 02:30P Chart for @GF6X Options for @GF6X
Jan 27 328.400 330.150 324.825 330.050 2.025 329.700s 01:05P Chart for @GF7F Options for @GF7F
Mar 27 324.400 326.100 321.250 325.950 1.475 325.675s 02:34P Chart for @GF7H Options for @GF7H
Apr 27 324.275 325.800 321.000 325.575 1.450 325.425s 01:05P Chart for @GF7J Options for @GF7J
May 27 322.225 324.525 319.875 324.400 1.475 324.400s 01:05P Chart for @GF7K Options for @GF7K
Aug 27 323.000 325.600 321.325 325.500 1.550 325.375s 01:05P Chart for @GF7Q Options for @GF7Q
Sep 27 321.350 1.625 323.200s 01:05P Chart for @GF7U Options for @GF7U
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 26 78.400 78.400 77.400 77.450 -1.225 77.500s 03:58P Chart for @HE6V Options for @HE6V
Dec 26 68.875 69.150 67.950 68.850 -0.500 68.925s 02:30P Chart for @HE6Z Options for @HE6Z
Feb 27 69.700 69.825 68.700 69.600 -0.425 69.750s 01:05P Chart for @HE7G Options for @HE7G
Apr 27 74.975 74.975 73.775 74.625 -0.350 74.825s 02:30P Chart for @HE7J Options for @HE7J
May 27 79.450 79.650 79.000 79.650 -0.225 79.625s 01:05P Chart for @HE7K Options for @HE7K
Jun 27 88.100 88.475 87.125 88.225 88.400s 01:05P Chart for @HE7M Options for @HE7M
Jul 27 89.950 90.650 89.150 90.400 0.150 90.500s 01:05P Chart for @HE7N Options for @HE7N
Aug 27 90.150 90.825 89.225 90.600 0.300 90.700s 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 23526 10/01/2026   11:10 AM CST 36
 - 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: 74oF Feels Like: 74oF
Humid: 78% Dew Pt: 66oF
Barom: 30.11 Wind Dir: SSE
Cond: N/A Wind Spd: 3 mph
Sunrise: 7:21 Sunset: 7:10
As reported at SYLVANIA, GA at 9:00 PM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Friday
Saturday
Sunday
Monday
Tuesday
High: 87°F
Low: 66°F
Precip: 56%		 High: 83°F
Low: 68°F
Precip: 64%		 High: 82°F
Low: 68°F
Precip: 80%		 High: 74°F
Low: 64°F
Precip: 80%		 High: 69°F
Low: 58°F
Precip: 66%
View complete Local Weather

Calendar
< October 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


"Deem not life a thing of consequence. For look at the yawning void of the future, and at that other limitless space, the past."

~ Marcus Aurelius Antoninus,  (121-180), Roman Emperor


My Market Watch
Click Here to Customize
Commodities
@C6Z 499'0 -3'2
@S6X 1275'6 -8'2
@W6Z 678'4 -4'2
@O6Z 407'0 -3'6
Stocks
MSFT 512.8000 - 0.1000
WMT 104.2600 0.3400
XOM 163.8200 1.0700
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6Z)
Exchange:  CBOT
Last Trade:  499'0
Change:  -3'2
Bid:  498'6
Ask:  499'0
Today's High:  501'4
Today's Low:  498'0
Volume:  353,583
Open:  501'4
Settle:  502'2
Prev:  502'2
Contract High: 
Contract Low: 
Updated:  Oct-01-2026
10:36:00PM
Delay Time:  10 Minutes

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