Quote Ticker
  • CORN (Dec 26) 531'2 -5'4 9/23/26   2:04 AM CST
  • CORN (Mar 27) 546'0 -5'0 9/23/26   2:02 AM CST
  • CORN (May 27) 553'0 -4'6 9/23/26   2:00 AM CST
  • CORN (Jul 27) 555'4 -4'2 9/23/26   2:00 AM CST
  • CORN (Sep 27) 525'6 -3'2 9/23/26   2:00 AM CST
  • CORN (Dec 27) 528'4 -3'2 9/23/26   1:53 AM CST
  • CORN (Mar 28) 541'6 -1'6 9/22/26   11:24 PM CST
  • CORN (May 28) 548'2 -2'0 9/22/26   9:46 PM CST
  • SOYBEANS (Nov 26) 1319'2 -6'2 9/23/26   2:03 AM CST
  • SOYBEANS (Jan 27) 1335'4 -5'6 9/23/26   2:02 AM CST
  • SOYBEANS (Mar 27) 1343'4 -5'2 9/23/26   2:03 AM CST
  • SOYBEANS (May 27) 1350'2 -5'0 9/23/26   2:02 AM CST
  • SOYBEANS (Jul 27) 1354'2 -5'0 9/23/26   2:03 AM CST
  • SOYBEANS (Aug 27) 1336'2 -4'6 9/23/26   1:59 AM CST
  • SOYBEANS (Sep 27) 1293'4 -5'0 9/22/26   11:06 PM CST
  • SOYBEANS (Nov 27) 1278'4 -3'6 9/23/26   2:00 AM CST
  • WHEAT (Dec 26) 709'2 -8'0 9/23/26   2:03 AM CST
  • WHEAT (Mar 27) 725'6 -7'4 9/23/26   2:02 AM CST
  • WHEAT (May 27) 733'6 -7'4 9/23/26   2:00 AM CST
  • WHEAT (Jul 27) 733'6 -6'2 9/23/26   1:46 AM CST
  • WHEAT (Sep 27) 739'2 -5'6 9/23/26   2:02 AM CST
  • WHEAT (Dec 27) 749'6 -5'2 9/23/26   2:00 AM CST
  • WHEAT (Mar 28) 755'6 -5'4 9/23/26   1:18 AM CST
  • WHEAT (May 28) 753'0 -5'0 9/23/26   1:18 AM CST
  • LIVE CATTLE (Oct 26) 218.725 - 2.175 9/22/26   1:04 PM CST
  • LIVE CATTLE (Dec 26) 219.350 - 2.550 9/22/26   1:04 PM CST
  • LIVE CATTLE (Feb 27) 220.450 - 2.550 9/22/26   1:04 PM CST
  • LIVE CATTLE (Apr 27) 221.600 - 2.475 9/22/26   1:04 PM CST
  • LIVE CATTLE (Jun 27) 216.300 - 2.225 9/22/26   1:04 PM CST
  • LIVE CATTLE (Aug 27) 213.050 - 2.050 9/22/26   1:04 PM CST
  • LIVE CATTLE (Oct 27) 211.900 - 1.700 9/22/26   1:04 PM CST
  • LIVE CATTLE (Dec 27) 212.600 - 1.525 9/22/26   1:02 PM CST
  • FEEDER CATTLE (Sep 26) 337.475 - 0.200 9/22/26   1:04 PM CST
  • FEEDER CATTLE (Oct 26) 328.125 - 2.225 9/22/26   1:04 PM CST
  • FEEDER CATTLE (Nov 26) 323.475 - 2.900 9/22/26   1:04 PM CST
  • FEEDER CATTLE (Jan 27) 314.900 - 3.400 9/22/26   1:04 PM CST
  • FEEDER CATTLE (Mar 27) 310.775 - 3.550 9/22/26   1:04 PM CST
  • FEEDER CATTLE (Apr 27) 310.425 - 3.550 9/22/26   1:00 PM CST
  • FEEDER CATTLE (May 27) 309.725 - 3.475 9/22/26   1:03 PM CST
  • FEEDER CATTLE (Aug 27) 311.500 - 3.250 9/22/26   1:00 PM CST
  • LEAN HOGS (Oct 26) 79.225 1.125 9/22/26   1:04 PM CST
  • LEAN HOGS (Dec 26) 70.925 1.200 9/22/26   1:04 PM CST
  • LEAN HOGS (Feb 27) 72.400 1.200 9/22/26   1:04 PM CST
  • LEAN HOGS (Apr 27) 77.525 0.775 9/22/26   1:04 PM CST
  • LEAN HOGS (May 27) 81.925 0.350 9/22/26   1:03 PM CST
  • LEAN HOGS (Jun 27) 90.400 0.375 9/22/26   1:04 PM CST
  • LEAN HOGS (Jul 27) 92.225 0.325 9/22/26   1:04 PM CST
  • LEAN HOGS (Aug 27) 92.050 0.325 9/22/26   1:04 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 26 536'0 536'2 530'6 531'2 -5'4 536'6 02:04A Chart for @C6Z Options for @C6Z
Mar 27 550'4 550'4 545'4 546'0 -5'0 551'0 02:04A Chart for @C7H Options for @C7H
May 27 557'0 557'2 552'6 553'0 -4'6 557'6 02:04A Chart for @C7K Options for @C7K
Jul 27 558'6 559'2 554'6 555'4 -4'2 559'6 02:04A Chart for @C7N Options for @C7N
Sep 27 527'4 528'0 525'2 525'6 -3'2 529'0 02:04A Chart for @C7U Options for @C7U
Dec 27 530'4 531'2 528'4 528'4 -3'2 531'6 02:04A Chart for @C7Z Options for @C7Z
Mar 28 542'4 542'4 541'4 541'6 -1'6 543'4 02:04A Chart for @C8H Options for @C8H
May 28 548'4 548'4 548'2 548'2 -2'0 550'2 02:03A Chart for @C8K Options for @C8K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 26 1324'6 1327'2 1318'4 1319'2 -6'2 1325'4 02:03A Chart for @S6X Options for @S6X
Jan 27 1340'0 1342'4 1334'4 1335'4 -5'6 1341'2 02:03A Chart for @S7F Options for @S7F
Mar 27 1347'4 1350'2 1342'4 1343'4 -5'2 1348'6 02:03A Chart for @S7H Options for @S7H
May 27 1353'6 1356'2 1348'6 1350'2 -5'0 1355'2 02:03A Chart for @S7K Options for @S7K
Jul 27 1356'0 1359'6 1352'6 1354'2 -5'0 1359'2 02:03A Chart for @S7N Options for @S7N
Aug 27 1338'4 1341'2 1335'0 1336'2 -4'6 1341'0 02:03A Chart for @S7Q Options for @S7Q
Sep 27 1297'4 1298'0 1293'4 1293'4 -5'0 1298'4 02:03A Chart for @S7U Options for @S7U
Nov 27 1280'0 1283'0 1278'0 1278'4 -3'6 1282'2 02:03A Chart for @S7X Options for @S7X
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 26 716'6 717'6 707'6 709'2 -8'0 717'2 02:03A Chart for @W6Z Options for @W6Z
Mar 27 733'2 733'6 724'2 725'6 -7'4 733'2 02:04A Chart for @W7H Options for @W7H
May 27 741'0 741'2 732'4 733'6 -7'4 741'2 02:04A Chart for @W7K Options for @W7K
Jul 27 740'4 741'0 732'4 733'6 -6'2 740'0 02:04A Chart for @W7N Options for @W7N
Sep 27 745'4 745'4 738'0 739'2 -5'6 745'0 02:04A Chart for @W7U Options for @W7U
Dec 27 755'0 755'0 748'2 749'6 -5'2 755'0 02:04A Chart for @W7Z Options for @W7Z
Mar 28 755'6 755'6 755'6 755'6 -5'4 761'2 02:03A Chart for @W8H Options for @W8H
May 28 752'6 753'0 752'6 753'0 -5'0 758'0 02:04A Chart for @W8K Options for @W8K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 26 221.375 221.475 218.075 218.725 - 2.175 218.775s 09/22 Chart for @LE6V Options for @LE6V
Dec 26 222.375 222.675 218.775 219.350 - 2.550 219.450s 09/22 Chart for @LE6Z Options for @LE6Z
Feb 27 223.425 223.800 220.050 220.450 - 2.550 220.550s 09/22 Chart for @LE7G Options for @LE7G
Apr 27 224.550 224.850 221.300 221.600 - 2.475 221.700s 09/22 Chart for @LE7J Options for @LE7J
Jun 27 218.900 219.100 216.025 216.300 - 2.225 216.450s 09/22 Chart for @LE7M Options for @LE7M
Aug 27 215.450 215.700 212.700 213.050 - 2.050 213.175s 09/22 Chart for @LE7Q Options for @LE7Q
Oct 27 214.200 214.200 211.500 211.900 - 1.700 212.100s 09/22 Chart for @LE7V Options for @LE7V
Dec 27 214.250 214.400 212.425 212.600 - 1.525 212.750s 09/22 Chart for @LE7Z Options for @LE7Z
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Sep 26 338.000 338.200 336.775 337.475 - 0.200 337.275s 09/22 Chart for @GF6U Options for @GF6U
Oct 26 330.750 331.600 326.850 328.125 - 2.225 328.025s 09/22 Chart for @GF6V Options for @GF6V
Nov 26 327.100 327.425 322.200 323.475 - 2.900 323.200s 09/22 Chart for @GF6X Options for @GF6X
Jan 27 318.250 319.000 314.000 314.900 - 3.400 314.750s 09/22 Chart for @GF7F Options for @GF7F
Mar 27 314.500 314.925 309.975 310.775 - 3.550 310.425s 09/22 Chart for @GF7H Options for @GF7H
Apr 27 314.750 314.750 310.000 310.425 - 3.550 310.225s 09/22 Chart for @GF7J Options for @GF7J
May 27 312.325 313.250 309.025 309.725 - 3.475 309.275s 09/22 Chart for @GF7K Options for @GF7K
Aug 27 313.825 315.000 310.575 311.500 - 3.250 311.225s 09/22 Chart for @GF7Q Options for @GF7Q
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 26 78.700 79.475 78.500 79.225 1.125 79.275s 09/22 Chart for @HE6V Options for @HE6V
Dec 26 70.600 71.625 70.300 70.925 1.200 71.000s 09/22 Chart for @HE6Z Options for @HE6Z
Feb 27 72.300 72.875 71.725 72.400 1.200 72.550s 09/22 Chart for @HE7G Options for @HE7G
Apr 27 77.075 77.825 77.025 77.525 0.775 77.550s 09/22 Chart for @HE7J Options for @HE7J
May 27 81.625 82.075 81.625 81.925 0.350 81.975s 09/22 Chart for @HE7K Options for @HE7K
Jun 27 90.475 90.725 90.275 90.400 0.375 90.500s 09/22 Chart for @HE7M Options for @HE7M
Jul 27 92.325 92.475 92.075 92.225 0.325 92.250s 09/22 Chart for @HE7N Options for @HE7N
Aug 27 92.050 92.250 91.925 92.050 0.325 92.125s 09/22 Chart for @HE7Q Options for @HE7Q
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 24029 09/22/2026   11:10 AM CST - 57
 - 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: 69oF Feels Like: 71oF
Humid: 100% Dew Pt: 69oF
Barom: 30.04 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 7:15 Sunset: 7:21
As reported at SYLVANIA, GA at 2:00 AM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Wednesday
Thursday
Friday
Saturday
Sunday
High: 83°F
Low: 69°F
Precip: 40%		 High: 76°F
Low: 62°F
Precip: 20%		 High: 77°F
Low: 55°F
Precip: 0%		 High: 79°F
Low: 50°F
Precip: 0%		 High: 81°F
Low: 52°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 531'2 -5'4
@S6X 1319'2 -6'2
@W6Z 709'2 -8'0
@O6Z 412'0 -2'4
Stocks
MSFT 498.0000 - 3.6100
WMT 110.1200 2.6800
XOM 158.7100 0.4100
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6Z)
Exchange:  CBOT
Last Trade:  531'2
Change:  -5'4
Bid:  531'0
Ask:  531'2
Today's High:  536'2
Today's Low:  530'6
Volume:  201,482
Open:  536'0
Settle:  536'6
Prev:  536'6
Contract High: 
Contract Low: 
Updated:  Sep-23-2026
2:04:00AM
Delay Time:  10 Minutes

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