Quote Ticker
  • CORN (Sep 26) 465'6 0'6 8/18/26   8:52 AM CST
  • CORN (Dec 26) 490'4 1'0 8/18/26   8:53 AM CST
  • CORN (Mar 27) 506'2 1'0 8/18/26   8:53 AM CST
  • CORN (May 27) 513'6 1'2 8/18/26   8:53 AM CST
  • CORN (Jul 27) 516'4 1'4 8/18/26   8:53 AM CST
  • CORN (Sep 27) 497'4 1'2 8/18/26   8:51 AM CST
  • CORN (Dec 27) 502'0 0'4 8/18/26   8:53 AM CST
  • CORN (Mar 28) 513'0 0'2 8/18/26   8:52 AM CST
  • SOYBEANS (Sep 26) 1212'4 11'4 8/18/26   8:53 AM CST
  • SOYBEANS (Nov 26) 1229'0 13'0 8/18/26   8:53 AM CST
  • SOYBEANS (Jan 27) 1244'0 13'0 8/18/26   8:53 AM CST
  • SOYBEANS (Mar 27) 1248'4 12'6 8/18/26   8:53 AM CST
  • SOYBEANS (May 27) 1253'0 12'4 8/18/26   8:53 AM CST
  • SOYBEANS (Jul 27) 1256'0 11'6 8/18/26   8:53 AM CST
  • SOYBEANS (Aug 27) 1238'0 10'2 8/18/26   8:53 AM CST
  • SOYBEANS (Sep 27) 1201'0 8'6 8/18/26   8:43 AM CST
  • WHEAT (Sep 26) 669'6 -5'0 8/18/26   8:53 AM CST
  • WHEAT (Dec 26) 686'2 -3'0 8/18/26   8:53 AM CST
  • WHEAT (Mar 27) 703'4 -1'6 8/18/26   8:53 AM CST
  • WHEAT (May 27) 710'4 -1'6 8/18/26   8:51 AM CST
  • WHEAT (Jul 27) 710'6 0'0 8/18/26   8:52 AM CST
  • WHEAT (Sep 27) 717'6 0'6 8/18/26   8:51 AM CST
  • WHEAT (Dec 27) 733'0 4'4 8/18/26   8:34 AM CST
  • WHEAT (Mar 28) 735'0 -0'2 8/17/26   7:00 PM CST
  • LIVE CATTLE (Aug 26) 226.225 1.675 8/18/26   8:53 AM CST
  • LIVE CATTLE (Oct 26) 220.650 1.875 8/18/26   8:53 AM CST
  • LIVE CATTLE (Dec 26) 220.475 2.075 8/18/26   8:53 AM CST
  • LIVE CATTLE (Feb 27) 221.125 2.225 8/18/26   8:50 AM CST
  • LIVE CATTLE (Apr 27) 221.400 1.900 8/18/26   8:50 AM CST
  • LIVE CATTLE (Jun 27) 214.300 1.575 8/18/26   8:49 AM CST
  • LIVE CATTLE (Aug 27) 210.325 1.550 8/18/26   8:51 AM CST
  • LIVE CATTLE (Oct 27) 208.950 0.875 8/18/26   8:42 AM CST
  • FEEDER CATTLE (Aug 26) 341.150 1.175 8/18/26   8:51 AM CST
  • FEEDER CATTLE (Sep 26) 335.025 2.075 8/18/26   8:51 AM CST
  • FEEDER CATTLE (Oct 26) 328.050 2.700 8/18/26   8:51 AM CST
  • FEEDER CATTLE (Nov 26) 320.300 2.475 8/18/26   8:51 AM CST
  • FEEDER CATTLE (Jan 27) 311.525 1.875 8/18/26   8:49 AM CST
  • FEEDER CATTLE (Mar 27) 307.750 1.975 8/18/26   8:51 AM CST
  • FEEDER CATTLE (Apr 27) 307.250 1.675 8/18/26   8:48 AM CST
  • FEEDER CATTLE (May 27) 306.150 1.550 8/18/26   8:48 AM CST
  • LEAN HOGS (Oct 26) 81.075 -0.650 8/18/26   8:51 AM CST
  • LEAN HOGS (Dec 26) 71.975 -0.550 8/18/26   8:51 AM CST
  • LEAN HOGS (Feb 27) 75.250 -0.525 8/18/26   8:51 AM CST
  • LEAN HOGS (Apr 27) 80.575 -0.450 8/18/26   8:51 AM CST
  • LEAN HOGS (May 27) 85.175 0.050 8/17/26   1:03 PM CST
  • LEAN HOGS (Jun 27) 93.175 -0.375 8/18/26   8:51 AM CST
  • LEAN HOGS (Jul 27) 94.550 -0.350 8/18/26   8:49 AM CST
  • LEAN HOGS (Aug 27) 94.000 -0.275 8/18/26   8:49 AM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 26 464'2 468'2 463'6 465'6 0'6 465'0 08:52A Chart for @C6U Options for @C6U
Dec 26 489'0 493'0 488'2 490'4 1'0 489'4 08:53A Chart for @C6Z Options for @C6Z
Mar 27 504'4 508'6 504'0 506'2 1'0 505'2 08:53A Chart for @C7H Options for @C7H
May 27 512'0 516'0 511'2 513'6 1'2 512'4 08:53A Chart for @C7K Options for @C7K
Jul 27 514'0 518'4 514'0 516'4 1'4 515'0 08:53A Chart for @C7N Options for @C7N
Sep 27 495'0 498'4 495'0 497'4 1'2 496'2 08:53A Chart for @C7U Options for @C7U
Dec 27 500'6 503'6 500'2 502'0 0'4 501'4 08:53A Chart for @C7Z Options for @C7Z
Mar 28 512'0 514'4 512'0 513'0 0'2 512'6 08:53A Chart for @C8H Options for @C8H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Sep 26 1199'6 1214'4 1198'2 1212'4 11'4 1201'0 08:53A Chart for @S6U Options for @S6U
Nov 26 1215'0 1230'6 1213'0 1229'0 13'0 1216'0 08:53A Chart for @S6X Options for @S6X
Jan 27 1228'4 1245'2 1228'0 1244'0 13'0 1231'0 08:53A Chart for @S7F Options for @S7F
Mar 27 1234'4 1250'0 1232'6 1248'4 12'6 1235'6 08:53A Chart for @S7H Options for @S7H
May 27 1238'6 1254'2 1237'4 1253'0 12'4 1240'4 08:53A Chart for @S7K Options for @S7K
Jul 27 1242'2 1257'4 1242'2 1256'0 11'6 1244'2 08:53A Chart for @S7N Options for @S7N
Aug 27 1229'0 1238'6 1228'6 1238'0 10'2 1227'6 08:53A Chart for @S7Q Options for @S7Q
Sep 27 1194'2 1201'2 1194'2 1201'0 8'6 1192'2 08:53A Chart for @S7U Options for @S7U
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 26 673'6 681'6 669'0 669'6 -5'0 674'6 08:53A Chart for @W6U Options for @W6U
Dec 26 687'6 696'4 685'4 686'2 -3'0 689'2 08:53A Chart for @W6Z Options for @W6Z
Mar 27 704'6 712'2 702'4 703'4 -1'6 705'2 08:53A Chart for @W7H Options for @W7H
May 27 712'4 719'0 709'6 710'4 -1'6 712'2 08:52A Chart for @W7K Options for @W7K
Jul 27 709'0 717'4 709'0 710'6 0'0 710'6 08:53A Chart for @W7N Options for @W7N
Sep 27 719'2 723'0 716'0 717'6 0'6 717'0 08:52A Chart for @W7U Options for @W7U
Dec 27 729'0 734'2 727'4 733'0 4'4 728'4 08:52A Chart for @W7Z Options for @W7Z
Mar 28 735'0 735'0 735'0 735'0 -0'2 735'2 08:52A Chart for @W8H Options for @W8H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 26 225.400 226.750 225.400 226.225 1.675 224.550 08:53A Chart for @LE6Q Options for @LE6Q
Oct 26 219.750 221.275 219.750 220.650 1.875 218.775 08:53A Chart for @LE6V Options for @LE6V
Dec 26 219.500 221.075 219.500 220.475 2.075 218.400 08:53A Chart for @LE6Z Options for @LE6Z
Feb 27 220.000 221.475 220.000 221.125 2.225 218.900 08:52A Chart for @LE7G Options for @LE7G
Apr 27 220.850 221.800 220.850 221.400 1.900 219.500 08:52A Chart for @LE7J Options for @LE7J
Jun 27 213.900 214.700 213.900 214.300 1.575 212.725 08:52A Chart for @LE7M Options for @LE7M
Aug 27 210.000 210.600 209.925 210.325 1.550 208.775 08:52A Chart for @LE7Q Options for @LE7Q
Oct 27 209.075 209.400 208.950 208.950 0.875 208.075 08:52A Chart for @LE7V Options for @LE7V
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 26 340.850 342.750 340.850 341.150 1.175 339.975 08:52A Chart for @GF6Q Options for @GF6Q
Sep 26 334.750 336.550 334.750 335.025 2.075 332.950 08:52A Chart for @GF6U Options for @GF6U
Oct 26 327.025 329.325 327.025 328.050 2.700 325.350 08:52A Chart for @GF6V Options for @GF6V
Nov 26 319.825 321.550 319.750 320.300 2.475 317.825 08:52A Chart for @GF6X Options for @GF6X
Jan 27 311.475 313.050 311.450 311.525 1.875 309.650 08:52A Chart for @GF7F Options for @GF7F
Mar 27 308.000 308.950 307.525 307.750 1.975 305.775 08:52A Chart for @GF7H Options for @GF7H
Apr 27 308.500 308.500 307.250 307.250 1.675 305.575 08:52A Chart for @GF7J Options for @GF7J
May 27 307.100 307.100 306.150 306.150 1.550 304.600 08:51A Chart for @GF7K Options for @GF7K
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 26 81.625 81.800 80.975 81.075 -0.650 81.725 08:52A Chart for @HE6V Options for @HE6V
Dec 26 72.600 72.675 71.850 71.975 -0.550 72.525 08:52A Chart for @HE6Z Options for @HE6Z
Feb 27 75.750 75.925 75.150 75.250 -0.525 75.775 08:52A Chart for @HE7G Options for @HE7G
Apr 27 81.025 81.100 80.475 80.575 -0.450 81.025 08:52A Chart for @HE7J Options for @HE7J
May 27 85.350 85.750 84.950 85.175 0.050 85.000s 08:51A Chart for @HE7K Options for @HE7K
Jun 27 93.400 93.675 93.100 93.175 -0.375 93.550 08:52A Chart for @HE7M Options for @HE7M
Jul 27 94.900 94.975 94.550 94.550 -0.350 94.900 08:52A Chart for @HE7N Options for @HE7N
Aug 27 94.275 94.275 94.000 94.000 -0.275 94.275 08:52A Chart for @HE7Q Options for @HE7Q
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 24717 08/17/2026   11:10 AM CST - 104
 - 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: 79oF Feels Like: 83oF
Humid: 90% Dew Pt: 76oF
Barom: 29.99 Wind Dir: NNW
Cond: N/A Wind Spd: 6 mph
Sunrise: 6:52 Sunset: 8:08
As reported at SYLVANIA, GA at 9:00 AM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Tuesday
Wednesday
Thursday
Friday
Saturday
High: 99°F
Low: 74°F
Precip: 0%		 High: 99°F
Low: 74°F
Precip: 0%		 High: 99°F
Low: 73°F
Precip: 28%		 High: 93°F
Low: 72°F
Precip: 62%		 High: 89°F
Low: 70°F
Precip: 66%
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


"The future belongs to those who believe in the beauty of their dreams."

~ Eleanor Roosevelt


My Market Watch
Click Here to Customize
Commodities
@C6U 465'6 0'6
@S6U 1213'0 12'0
@W6U 669'6 -5'0
@O6U 332'0 -0'2
Stocks
MSFT 482.5098 2.1598
WMT 115.1301 0.8001
XOM 163.9600 2.5000
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:  CBOT
Last Trade:  465'6
Change:  0'6
Bid:  465'6
Ask:  466'0
Today's High:  468'2
Today's Low:  463'6
Volume:  129,322
Open:  464'2
Settle:  465'0
Prev:  465'0
Contract High: 
Contract Low: 
Updated:  Aug-18-2026
8:52:00AM
Delay Time:  10 Minutes

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