Quote Ticker
  • CORN (Dec 26) 539'4 -3'4 9/22/26   9:31 AM CST
  • CORN (Mar 27) 553'4 -3'2 9/22/26   9:31 AM CST
  • CORN (May 27) 560'2 -2'6 9/22/26   9:31 AM CST
  • CORN (Jul 27) 561'6 -2'6 9/22/26   9:31 AM CST
  • CORN (Sep 27) 531'0 -3'2 9/22/26   9:31 AM CST
  • CORN (Dec 27) 533'6 -3'2 9/22/26   9:30 AM CST
  • CORN (Mar 28) 545'2 -3'2 9/22/26   9:28 AM CST
  • CORN (May 28) 550'6 -4'2 9/22/26   8:31 AM CST
  • SOYBEANS (Nov 26) 1329'6 1'6 9/22/26   9:31 AM CST
  • SOYBEANS (Jan 27) 1345'0 1'0 9/22/26   9:31 AM CST
  • SOYBEANS (Mar 27) 1352'2 0'4 9/22/26   9:31 AM CST
  • SOYBEANS (May 27) 1358'4 0'4 9/22/26   9:31 AM CST
  • SOYBEANS (Jul 27) 1362'0 0'6 9/22/26   9:31 AM CST
  • SOYBEANS (Aug 27) 1342'4 0'4 9/22/26   9:30 AM CST
  • SOYBEANS (Sep 27) 1298'6 0'2 9/22/26   9:31 AM CST
  • SOYBEANS (Nov 27) 1282'0 -0'2 9/22/26   9:30 AM CST
  • WHEAT (Dec 26) 721'4 -5'2 9/22/26   9:31 AM CST
  • WHEAT (Mar 27) 738'0 -4'6 9/22/26   9:31 AM CST
  • WHEAT (May 27) 745'6 -4'6 9/22/26   9:31 AM CST
  • WHEAT (Jul 27) 743'0 -4'6 9/22/26   9:31 AM CST
  • WHEAT (Sep 27) 746'6 -4'4 9/22/26   9:31 AM CST
  • WHEAT (Dec 27) 755'4 -4'4 9/22/26   9:30 AM CST
  • WHEAT (Mar 28) 760'6 -4'4 9/22/26   8:46 AM CST
  • WHEAT (May 28) 761'2 0'0 9/21/26   1:15 PM CST
  • LIVE CATTLE (Oct 26) 219.875 - 1.075 9/22/26   9:31 AM CST
  • LIVE CATTLE (Dec 26) 220.725 - 1.275 9/22/26   9:31 AM CST
  • LIVE CATTLE (Feb 27) 222.325 - 0.775 9/22/26   9:31 AM CST
  • LIVE CATTLE (Apr 27) 223.650 - 0.525 9/22/26   9:31 AM CST
  • LIVE CATTLE (Jun 27) 218.050 - 0.625 9/22/26   9:31 AM CST
  • LIVE CATTLE (Aug 27) 214.500 - 0.725 9/22/26   9:31 AM CST
  • LIVE CATTLE (Oct 27) 213.275 - 0.525 9/22/26   9:16 AM CST
  • LIVE CATTLE (Dec 27) 214.400 0.125 9/22/26   9:00 AM CST
  • FEEDER CATTLE (Sep 26) 337.375 - 0.100 9/22/26   9:30 AM CST
  • FEEDER CATTLE (Oct 26) 329.025 - 1.225 9/22/26   9:31 AM CST
  • FEEDER CATTLE (Nov 26) 325.225 - 0.875 9/22/26   9:31 AM CST
  • FEEDER CATTLE (Jan 27) 317.675 - 0.475 9/22/26   9:31 AM CST
  • FEEDER CATTLE (Mar 27) 313.675 - 0.300 9/22/26   9:31 AM CST
  • FEEDER CATTLE (Apr 27) 313.775 9/22/26   9:28 AM CST
  • FEEDER CATTLE (May 27) 313.250 0.500 9/22/26   8:55 AM CST
  • FEEDER CATTLE (Aug 27) 314.775 0.300 9/22/26   9:10 AM CST
  • LEAN HOGS (Oct 26) 79.200 1.050 9/22/26   9:31 AM CST
  • LEAN HOGS (Dec 26) 71.525 1.725 9/22/26   9:31 AM CST
  • LEAN HOGS (Feb 27) 72.800 1.450 9/22/26   9:31 AM CST
  • LEAN HOGS (Apr 27) 77.675 0.900 9/22/26   9:31 AM CST
  • LEAN HOGS (May 27) 82.075 0.450 9/22/26   9:24 AM CST
  • LEAN HOGS (Jun 27) 90.550 0.425 9/22/26   9:31 AM CST
  • LEAN HOGS (Jul 27) 92.250 0.325 9/22/26   9:31 AM CST
  • LEAN HOGS (Aug 27) 92.075 0.275 9/22/26   9:19 AM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 26 543'0 544'4 535'4 539'4 -3'4 543'0 09:31A Chart for @C6Z Options for @C6Z
Mar 27 556'6 558'0 549'6 553'4 -3'2 556'6 09:31A Chart for @C7H Options for @C7H
May 27 562'6 564'2 556'4 560'2 -2'6 563'0 09:31A Chart for @C7K Options for @C7K
Jul 27 564'2 565'4 558'2 561'6 -2'6 564'4 09:31A Chart for @C7N Options for @C7N
Sep 27 532'4 534'2 527'6 531'0 -3'2 534'2 09:31A Chart for @C7U Options for @C7U
Dec 27 536'2 537'0 530'6 533'6 -3'2 537'0 09:31A Chart for @C7Z Options for @C7Z
Mar 28 548'0 548'4 542'4 545'2 -3'2 548'4 09:31A Chart for @C8H Options for @C8H
May 28 554'2 554'2 550'6 550'6 -4'2 555'0 09:31A Chart for @C8K Options for @C8K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 26 1327'0 1330'0 1318'4 1329'6 1'6 1328'0 09:31A Chart for @S6X Options for @S6X
Jan 27 1342'4 1345'2 1334'2 1345'0 1'0 1344'0 09:31A Chart for @S7F Options for @S7F
Mar 27 1350'0 1352'4 1342'2 1352'2 0'4 1351'6 09:31A Chart for @S7H Options for @S7H
May 27 1356'4 1358'4 1349'2 1358'4 0'4 1358'0 09:31A Chart for @S7K Options for @S7K
Jul 27 1360'6 1362'2 1352'4 1362'0 0'6 1361'2 09:31A Chart for @S7N Options for @S7N
Aug 27 1341'2 1342'4 1333'4 1342'4 0'4 1342'0 09:31A Chart for @S7Q Options for @S7Q
Sep 27 1293'6 1298'6 1290'4 1298'6 0'2 1298'4 09:31A Chart for @S7U Options for @S7U
Nov 27 1282'0 1282'4 1274'4 1282'0 -0'2 1282'2 09:31A Chart for @S7X Options for @S7X
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 26 727'2 729'4 714'6 721'4 -5'2 726'6 09:31A Chart for @W6Z Options for @W6Z
Mar 27 743'2 745'6 731'4 738'0 -4'6 742'6 09:31A Chart for @W7H Options for @W7H
May 27 751'0 753'6 739'6 745'6 -4'6 750'4 09:31A Chart for @W7K Options for @W7K
Jul 27 748'0 751'2 737'6 743'0 -4'6 747'6 09:31A Chart for @W7N Options for @W7N
Sep 27 749'0 754'6 742'2 746'6 -4'4 751'2 09:31A Chart for @W7U Options for @W7U
Dec 27 759'2 762'0 752'2 755'4 -4'4 760'0 09:31A Chart for @W7Z Options for @W7Z
Mar 28 758'2 760'6 758'2 760'6 -4'4 765'2 09:31A Chart for @W8H Options for @W8H
May 28 761'2 0'0 761'4 09:31A Chart for @W8K Options for @W8K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 26 221.375 221.475 219.525 219.875 - 1.075 220.950 09:31A Chart for @LE6V Options for @LE6V
Dec 26 222.375 222.675 220.725 220.725 - 1.275 222.000 09:31A Chart for @LE6Z Options for @LE6Z
Feb 27 223.425 223.800 222.200 222.325 - 0.775 223.100 09:31A Chart for @LE7G Options for @LE7G
Apr 27 224.550 224.850 223.400 223.650 - 0.525 224.175 09:31A Chart for @LE7J Options for @LE7J
Jun 27 218.900 219.100 217.800 218.050 - 0.625 218.675 09:31A Chart for @LE7M Options for @LE7M
Aug 27 215.450 215.700 214.400 214.500 - 0.725 215.225 09:31A Chart for @LE7Q Options for @LE7Q
Oct 27 214.200 214.200 213.150 213.275 - 0.525 213.800 09:31A Chart for @LE7V Options for @LE7V
Dec 27 214.250 214.400 214.250 214.400 0.125 214.275 09:31A Chart for @LE7Z Options for @LE7Z
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Sep 26 338.000 338.200 337.150 337.375 - 0.100 337.475 09:31A Chart for @GF6U Options for @GF6U
Oct 26 330.750 331.600 328.650 329.025 - 1.225 330.250 09:31A Chart for @GF6V Options for @GF6V
Nov 26 327.100 327.425 324.850 325.225 - 0.875 326.100 09:31A Chart for @GF6X Options for @GF6X
Jan 27 318.250 319.000 317.300 317.675 - 0.475 318.150 09:31A Chart for @GF7F Options for @GF7F
Mar 27 314.500 314.925 313.350 313.675 - 0.300 313.975 09:31A Chart for @GF7H Options for @GF7H
Apr 27 314.750 314.750 313.300 313.775 313.775 09:31A Chart for @GF7J Options for @GF7J
May 27 312.325 313.250 312.325 313.250 0.500 312.750 09:31A Chart for @GF7K Options for @GF7K
Aug 27 313.825 315.000 313.825 314.775 0.300 314.475 09:31A Chart for @GF7Q Options for @GF7Q
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 26 78.700 79.350 78.500 79.200 1.050 78.150 09:31A Chart for @HE6V Options for @HE6V
Dec 26 70.600 71.625 70.300 71.525 1.725 69.800 09:31A Chart for @HE6Z Options for @HE6Z
Feb 27 72.300 72.800 71.725 72.800 1.450 71.350 09:31A Chart for @HE7G Options for @HE7G
Apr 27 77.075 77.725 77.025 77.675 0.900 76.775 09:31A Chart for @HE7J Options for @HE7J
May 27 81.625 82.075 81.625 82.075 0.450 81.625 09:31A Chart for @HE7K Options for @HE7K
Jun 27 90.475 90.725 90.275 90.550 0.425 90.125 09:31A Chart for @HE7M Options for @HE7M
Jul 27 92.325 92.475 92.075 92.250 0.325 91.925 09:31A Chart for @HE7N Options for @HE7N
Aug 27 92.050 92.250 92.050 92.075 0.275 91.800 09:31A Chart for @HE7Q Options for @HE7Q
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 24090 09/22/2026   5:07 AM CST 4
 - 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: 80oF Feels Like: 84oF
Humid: 90% Dew Pt: 76oF
Barom: 30.02 Wind Dir: ENE
Cond: N/A Wind Spd: 6 mph
Sunrise: 7:14 Sunset: 7:23
As reported at SYLVANIA, GA at 10:00 AM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Tuesday
Wednesday
Thursday
Friday
Saturday
High: 88°F
Low: 67°F
Precip: 45%		 High: 85°F
Low: 67°F
Precip: 41%		 High: 76°F
Low: 62°F
Precip: 20%		 High: 76°F
Low: 54°F
Precip: 0%		 High: 79°F
Low: 51°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


"Foolish consistency is the hobgoblin of little minds."

~ Ralph Waldo Emerson


My Market Watch
Click Here to Customize
Commodities
@C6Z 539'4 -3'4
@S6X 1329'6 1'6
@W6Z 721'4 -5'2
@O6Z 412'4 -3'6
Stocks
MSFT 497.3900 - 4.2200
WMT 108.0400 0.6000
XOM 158.8150 0.5150
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6Z)
Exchange:  CBOT
Last Trade:  539'4
Change:  -3'4
Bid:  539'4
Ask:  539'6
Today's High:  544'4
Today's Low:  535'4
Volume:  247,541
Open:  543'0
Settle:  543'0
Prev:  543'0
Contract High: 
Contract Low: 
Updated:  Sep-22-2026
9:31:00AM
Delay Time:  10 Minutes

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