Quote Ticker
  • CORN (Dec 26) 528'6 0'6 9/25/26   1:19 PM CST
  • CORN (Mar 27) 542'2 0'4 9/25/26   1:19 PM CST
  • CORN (May 27) 549'0 0'4 9/25/26   1:19 PM CST
  • CORN (Jul 27) 551'6 0'0 9/25/26   1:19 PM CST
  • CORN (Sep 27) 524'0 1'0 9/25/26   1:19 PM CST
  • CORN (Dec 27) 528'0 0'6 9/25/26   1:19 PM CST
  • CORN (Mar 28) 540'2 0'6 9/25/26   1:19 PM CST
  • CORN (May 28) 546'6 0'4 9/25/26   1:15 PM CST
  • SOYBEANS (Nov 26) 1320'0 1'4 9/25/26   1:19 PM CST
  • SOYBEANS (Jan 27) 1333'0 0'4 9/25/26   1:19 PM CST
  • SOYBEANS (Mar 27) 1339'4 -0'2 9/25/26   1:19 PM CST
  • SOYBEANS (May 27) 1346'6 -0'4 9/25/26   1:19 PM CST
  • SOYBEANS (Jul 27) 1351'0 -0'4 9/25/26   1:19 PM CST
  • SOYBEANS (Aug 27) 1333'2 -0'2 9/25/26   1:19 PM CST
  • SOYBEANS (Sep 27) 1291'0 -1'2 9/25/26   1:18 PM CST
  • SOYBEANS (Nov 27) 1276'0 -2'2 9/25/26   1:18 PM CST
  • WHEAT (Dec 26) 704'0 -3'6 9/25/26   1:19 PM CST
  • WHEAT (Mar 27) 718'6 -3'2 9/25/26   1:19 PM CST
  • WHEAT (May 27) 725'4 -3'2 9/25/26   1:19 PM CST
  • WHEAT (Jul 27) 725'6 -3'4 9/25/26   1:19 PM CST
  • WHEAT (Sep 27) 730'4 -3'4 9/25/26   1:19 PM CST
  • WHEAT (Dec 27) 740'0 -3'2 9/25/26   1:18 PM CST
  • WHEAT (Mar 28) 747'0 -2'6 9/25/26   1:15 PM CST
  • WHEAT (May 28) 745'2 -2'2 9/25/26   1:15 PM CST
  • LIVE CATTLE (Oct 26) 218.850 - 0.200 9/25/26   1:04 PM CST
  • LIVE CATTLE (Dec 26) 222.100 1.050 9/25/26   1:04 PM CST
  • LIVE CATTLE (Feb 27) 224.300 1.425 9/25/26   1:04 PM CST
  • LIVE CATTLE (Apr 27) 225.800 1.300 9/25/26   1:04 PM CST
  • LIVE CATTLE (Jun 27) 220.675 1.350 9/25/26   1:04 PM CST
  • LIVE CATTLE (Aug 27) 217.350 1.325 9/25/26   1:04 PM CST
  • LIVE CATTLE (Oct 27) 215.700 1.125 9/25/26   1:03 PM CST
  • LIVE CATTLE (Dec 27) 216.225 1.325 9/25/26   1:04 PM CST
  • FEEDER CATTLE (Oct 26) 335.000 3.175 9/25/26   1:04 PM CST
  • FEEDER CATTLE (Nov 26) 332.000 3.900 9/25/26   1:04 PM CST
  • FEEDER CATTLE (Jan 27) 324.475 3.700 9/25/26   1:04 PM CST
  • FEEDER CATTLE (Mar 27) 320.300 3.575 9/25/26   1:04 PM CST
  • FEEDER CATTLE (Apr 27) 319.625 3.175 9/25/26   1:04 PM CST
  • FEEDER CATTLE (May 27) 318.100 2.975 9/25/26   1:04 PM CST
  • FEEDER CATTLE (Aug 27) 318.750 2.525 9/25/26   1:04 PM CST
  • FEEDER CATTLE (Sep 27) 316.700 2.875 9/25/26   1:00 PM CST
  • LEAN HOGS (Oct 26) 78.275 -0.975 9/25/26   1:04 PM CST
  • LEAN HOGS (Dec 26) 68.975 -0.450 9/25/26   1:04 PM CST
  • LEAN HOGS (Feb 27) 70.325 -0.525 9/25/26   1:04 PM CST
  • LEAN HOGS (Apr 27) 75.900 -0.375 9/25/26   1:04 PM CST
  • LEAN HOGS (May 27) 80.550 -0.200 9/25/26   1:03 PM CST
  • LEAN HOGS (Jun 27) 89.275 -0.350 9/25/26   1:04 PM CST
  • LEAN HOGS (Jul 27) 91.225 -0.300 9/25/26   1:04 PM CST
  • LEAN HOGS (Aug 27) 91.150 -0.325 9/25/26   1:04 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 26 526'4 529'0 514'6 528'6 0'6 528'2s 03:01P Chart for @C6Z Options for @C6Z
Mar 27 540'0 542'4 528'6 542'2 0'4 542'0s 02:44P Chart for @C7H Options for @C7H
May 27 547'6 549'2 535'6 549'0 0'4 548'6s 02:42P Chart for @C7K Options for @C7K
Jul 27 550'4 552'0 539'0 551'6 0'0 551'4s 01:30P Chart for @C7N Options for @C7N
Sep 27 521'2 524'0 513'0 524'0 1'0 523'6s 02:33P Chart for @C7U Options for @C7U
Dec 27 525'6 528'4 518'0 528'0 0'6 528'0s 02:57P Chart for @C7Z Options for @C7Z
Mar 28 538'0 540'2 530'4 540'2 0'6 540'2s 01:20P Chart for @C8H Options for @C8H
May 28 541'2 547'2 538'0 546'6 0'4 547'0s 01:30P Chart for @C8K Options for @C8K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 26 1317'4 1320'4 1297'4 1320'0 1'4 1319'0s 02:35P Chart for @S6X Options for @S6X
Jan 27 1331'6 1334'2 1312'4 1333'0 0'4 1332'4s 02:56P Chart for @S7F Options for @S7F
Mar 27 1338'6 1341'2 1321'0 1339'4 -0'2 1339'4s 01:30P Chart for @S7H Options for @S7H
May 27 1346'2 1348'2 1328'6 1346'6 -0'4 1346'2s 01:30P Chart for @S7K Options for @S7K
Jul 27 1350'6 1352'4 1333'6 1351'0 -0'4 1350'6s 01:30P Chart for @S7N Options for @S7N
Aug 27 1329'4 1334'4 1317'0 1333'2 -0'2 1333'0s 01:30P Chart for @S7Q Options for @S7Q
Sep 27 1290'4 1293'0 1278'4 1291'0 -1'2 1291'6s 01:20P Chart for @S7U Options for @S7U
Nov 27 1276'6 1278'4 1265'2 1276'0 -2'2 1276'6s 02:30P Chart for @S7X Options for @S7X
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 26 707'0 707'0 683'4 704'0 -3'6 703'2s 01:30P Chart for @W6Z Options for @W6Z
Mar 27 721'0 721'0 698'6 718'6 -3'2 718'2s 02:30P Chart for @W7H Options for @W7H
May 27 725'6 727'0 706'2 725'4 -3'2 725'0s 01:20P Chart for @W7K Options for @W7K
Jul 27 726'2 726'6 708'4 725'6 -3'4 725'4s 01:30P Chart for @W7N Options for @W7N
Sep 27 731'6 732'2 715'6 730'4 -3'4 730'6s 01:30P Chart for @W7U Options for @W7U
Dec 27 742'0 742'0 727'0 740'0 -3'2 741'0s 01:20P Chart for @W7Z Options for @W7Z
Mar 28 737'4 747'2 737'4 747'0 -2'6 747'2s 01:20P Chart for @W8H Options for @W8H
May 28 738'0 745'2 733'2 745'2 -2'2 745'4s 01:20P Chart for @W8K Options for @W8K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 26 218.475 220.400 217.275 218.850 - 0.200 218.875s 01:05P Chart for @LE6V Options for @LE6V
Dec 26 220.750 223.200 219.700 222.100 1.050 222.150s 01:05P Chart for @LE6Z Options for @LE6Z
Feb 27 222.525 225.125 221.750 224.300 1.425 224.300s 01:05P Chart for @LE7G Options for @LE7G
Apr 27 224.200 226.625 223.450 225.800 1.300 225.825s 01:05P Chart for @LE7J Options for @LE7J
Jun 27 218.975 221.275 218.475 220.675 1.350 220.725s 01:05P Chart for @LE7M Options for @LE7M
Aug 27 215.650 217.825 215.000 217.350 1.325 217.350s 01:05P Chart for @LE7Q Options for @LE7Q
Oct 27 214.650 216.250 213.750 215.700 1.125 215.800s 01:05P Chart for @LE7V Options for @LE7V
Dec 27 215.025 216.600 214.300 216.225 1.325 216.325s 01:05P Chart for @LE7Z Options for @LE7Z
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 26 331.800 335.950 331.225 335.000 3.175 334.925s 01:05P Chart for @GF6V Options for @GF6V
Nov 26 328.150 333.125 327.525 332.000 3.900 331.975s 02:34P Chart for @GF6X Options for @GF6X
Jan 27 320.775 325.425 320.275 324.475 3.700 324.350s 02:34P Chart for @GF7F Options for @GF7F
Mar 27 316.225 320.925 316.225 320.300 3.575 320.175s 01:05P Chart for @GF7H Options for @GF7H
Apr 27 316.775 320.000 315.950 319.625 3.175 319.450s 02:31P Chart for @GF7J Options for @GF7J
May 27 315.725 318.325 314.725 318.100 2.975 318.025s 02:31P Chart for @GF7K Options for @GF7K
Aug 27 319.000 319.250 315.950 318.750 2.525 318.925s 01:05P Chart for @GF7Q Options for @GF7Q
Sep 27 314.750 316.975 314.750 316.700 2.875 316.700s 01:05P Chart for @GF7U Options for @GF7U
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 26 79.525 79.800 78.175 78.275 -0.975 78.225s 01:05P Chart for @HE6V Options for @HE6V
Dec 26 70.275 70.450 68.650 68.975 -0.450 69.025s 02:30P Chart for @HE6Z Options for @HE6Z
Feb 27 71.850 72.050 70.175 70.325 -0.525 70.325s 01:05P Chart for @HE7G Options for @HE7G
Apr 27 77.200 77.300 75.700 75.900 -0.375 75.925s 01:05P Chart for @HE7J Options for @HE7J
May 27 81.575 81.575 80.550 80.550 -0.200 80.700s 01:05P Chart for @HE7K Options for @HE7K
Jun 27 90.425 90.425 89.075 89.275 -0.350 89.250s 01:05P Chart for @HE7M Options for @HE7M
Jul 27 91.975 92.025 91.125 91.225 -0.300 91.225s 02:59P Chart for @HE7N Options for @HE7N
Aug 27 91.775 91.900 91.075 91.150 -0.325 91.150s 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 23909 09/25/2026   10:39 AM CST 93
 - 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: 73oF
Humid: 49% Dew Pt: 53oF
Barom: 30.04 Wind Dir: N
Cond: N/A Wind Spd: 6 mph
Sunrise: 7:16 Sunset: 7:19
As reported at SYLVANIA, GA at 3:00 PM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Friday
Saturday
Sunday
Monday
Tuesday
High: 75°F
Low: 55°F
Precip: 0%		 High: 80°F
Low: 49°F
Precip: 0%		 High: 83°F
Low: 52°F
Precip: 0%		 High: 84°F
Low: 54°F
Precip: 0%		 High: 87°F
Low: 56°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


"Determine never to be idle...It is wonderful how much may be done if we are always doing."

~ Thomas Jefferson,  (1743 - 1826)


My Market Watch
Click Here to Customize
Commodities
@C6Z 528'6 0'6
@S6X 1320'0 1'4
@W6Z 704'0 -3'6
@O6Z 418'2 -2'2
Stocks
MSFT 516.3300 18.4000
WMT 107.9050 0.3150
XOM 160.4750 - 1.6650
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6Z)
Exchange:  CBOT
Last Trade:  528'6
Change:  0'6
Bid:  528'4
Ask:  528'4
Today's High:  529'0
Today's Low:  514'6
Volume:  331,601
Open:  526'4
Settle:  528'2s
Prev:  527'4
Contract High: 
Contract Low: 
Updated:  Sep-25-2026
1:19:00PM
Delay Time:  10 Minutes

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