Quote Ticker
  • CORN (Sep 26) 515'2 -3'4 9/3/26   1:15 PM CST
  • CORN (Dec 26) 539'2 -2'6 9/3/26   1:19 PM CST
  • CORN (Mar 27) 554'0 -2'2 9/3/26   1:19 PM CST
  • CORN (May 27) 561'4 -2'0 9/3/26   1:19 PM CST
  • CORN (Jul 27) 564'0 -1'4 9/3/26   1:19 PM CST
  • CORN (Sep 27) 535'6 0'0 9/3/26   1:19 PM CST
  • CORN (Dec 27) 537'6 0'4 9/3/26   1:19 PM CST
  • CORN (Mar 28) 548'2 0'2 9/3/26   1:16 PM CST
  • SOYBEANS (Sep 26) 1300'2 4'4 9/3/26   1:15 PM CST
  • SOYBEANS (Nov 26) 1314'4 6'0 9/3/26   1:19 PM CST
  • SOYBEANS (Jan 27) 1330'0 6'4 9/3/26   1:19 PM CST
  • SOYBEANS (Mar 27) 1335'2 6'2 9/3/26   1:19 PM CST
  • SOYBEANS (May 27) 1340'2 6'0 9/3/26   1:19 PM CST
  • SOYBEANS (Jul 27) 1341'6 5'4 9/3/26   1:19 PM CST
  • SOYBEANS (Aug 27) 1322'4 6'0 9/3/26   1:19 PM CST
  • SOYBEANS (Sep 27) 1279'6 7'2 9/3/26   1:19 PM CST
  • WHEAT (Sep 26) 728'4 -18'6 9/3/26   1:15 PM CST
  • WHEAT (Dec 26) 752'2 -19'6 9/3/26   1:19 PM CST
  • WHEAT (Mar 27) 768'2 -20'6 9/3/26   1:19 PM CST
  • WHEAT (May 27) 775'2 -21'0 9/3/26   1:19 PM CST
  • WHEAT (Jul 27) 771'6 -18'2 9/3/26   1:19 PM CST
  • WHEAT (Sep 27) 775'2 -16'2 9/3/26   1:19 PM CST
  • WHEAT (Dec 27) 782'4 -14'4 9/3/26   1:19 PM CST
  • WHEAT (Mar 28) 786'4 -12'0 9/3/26   1:19 PM CST
  • LIVE CATTLE (Oct 26) 214.225 4.125 9/3/26   1:04 PM CST
  • LIVE CATTLE (Dec 26) 216.125 4.100 9/3/26   1:04 PM CST
  • LIVE CATTLE (Feb 27) 217.925 3.725 9/3/26   1:04 PM CST
  • LIVE CATTLE (Apr 27) 219.325 3.125 9/3/26   1:04 PM CST
  • LIVE CATTLE (Jun 27) 213.975 3.050 9/3/26   1:04 PM CST
  • LIVE CATTLE (Aug 27) 210.700 2.675 9/3/26   1:04 PM CST
  • LIVE CATTLE (Oct 27) 208.825 2.625 9/3/26   1:00 PM CST
  • LIVE CATTLE (Dec 27) 210.500 2.450 9/3/26   1:00 PM CST
  • FEEDER CATTLE (Sep 26) 325.925 6.875 9/3/26   1:04 PM CST
  • FEEDER CATTLE (Oct 26) 321.250 6.725 9/3/26   1:04 PM CST
  • FEEDER CATTLE (Nov 26) 315.475 6.950 9/3/26   1:04 PM CST
  • FEEDER CATTLE (Jan 27) 308.125 6.900 9/3/26   1:04 PM CST
  • FEEDER CATTLE (Mar 27) 304.850 6.450 9/3/26   1:03 PM CST
  • FEEDER CATTLE (Apr 27) 304.800 6.150 9/3/26   1:01 PM CST
  • FEEDER CATTLE (May 27) 304.450 5.875 9/3/26   1:00 PM CST
  • FEEDER CATTLE (Aug 27) 304.725 5.650 9/3/26   1:01 PM CST
  • LEAN HOGS (Oct 26) 83.400 -0.325 9/3/26   1:04 PM CST
  • LEAN HOGS (Dec 26) 73.850 -0.400 9/3/26   1:04 PM CST
  • LEAN HOGS (Feb 27) 76.525 -0.275 9/3/26   1:04 PM CST
  • LEAN HOGS (Apr 27) 82.425 -0.175 9/3/26   1:04 PM CST
  • LEAN HOGS (May 27) 87.075 -0.075 9/3/26   1:03 PM CST
  • LEAN HOGS (Jun 27) 95.800 -0.150 9/3/26   1:04 PM CST
  • LEAN HOGS (Jul 27) 97.200 -0.150 9/3/26   1:04 PM CST
  • LEAN HOGS (Aug 27) 96.775 -0.175 9/3/26   1:00 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 26 518'0 518'0 503'0 515'2 -3'4 515'2s 02:31P Chart for @C6U Options for @C6U
Dec 26 542'4 542'6 526'4 539'2 -2'6 540'6s 06:47P Chart for @C6Z Options for @C6Z
Mar 27 557'4 557'4 541'6 554'0 -2'2 556'0s 05:33P Chart for @C7H Options for @C7H
May 27 564'0 564'4 549'2 561'4 -2'0 563'2s 05:07P Chart for @C7K Options for @C7K
Jul 27 567'0 567'0 552'4 564'0 -1'4 566'0s 05:31P Chart for @C7N Options for @C7N
Sep 27 536'6 537'6 526'2 535'6 0'0 537'2s 04:45P Chart for @C7U Options for @C7U
Dec 27 538'0 539'2 528'2 537'6 0'4 538'6s 06:36P Chart for @C7Z Options for @C7Z
Mar 28 548'2 548'6 539'4 548'2 0'2 548'4s 03:48P Chart for @C8H Options for @C8H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Sep 26 1295'4 1302'6 1284'0 1300'2 4'4 1306'2s 01:20P Chart for @S6U Options for @S6U
Nov 26 1308'4 1319'0 1290'2 1314'4 6'0 1316'2s 06:49P Chart for @S6X Options for @S6X
Jan 27 1318'2 1333'6 1305'0 1330'0 6'4 1331'4s 06:48P Chart for @S7F Options for @S7F
Mar 27 1324'0 1339'0 1310'6 1335'2 6'2 1336'6s 06:24P Chart for @S7H Options for @S7H
May 27 1331'2 1343'4 1316'2 1340'2 6'0 1341'4s 06:03P Chart for @S7K Options for @S7K
Jul 27 1334'4 1344'6 1318'2 1341'6 5'4 1343'0s 04:45P Chart for @S7N Options for @S7N
Aug 27 1316'0 1324'6 1299'4 1322'4 6'0 1323'4s 01:30P Chart for @S7Q Options for @S7Q
Sep 27 1272'0 1281'2 1258'2 1279'6 7'2 1280'6s 01:20P Chart for @S7U Options for @S7U
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 26 729'2 729'2 728'4 728'4 -18'6 736'0s 02:43P Chart for @W6U Options for @W6U
Dec 26 774'2 776'0 730'4 752'2 -19'6 754'2s 06:46P Chart for @W6Z Options for @W6Z
Mar 27 791'0 792'4 748'0 768'2 -20'6 770'0s 06:47P Chart for @W7H Options for @W7H
May 27 798'6 801'0 756'6 775'2 -21'0 777'6s 04:45P Chart for @W7K Options for @W7K
Jul 27 792'0 794'0 753'4 771'6 -18'2 773'6s 02:32P Chart for @W7N Options for @W7N
Sep 27 793'0 795'0 757'0 775'2 -16'2 776'6s 01:30P Chart for @W7U Options for @W7U
Dec 27 800'0 800'6 765'2 782'4 -14'4 784'2s 01:30P Chart for @W7Z Options for @W7Z
Mar 28 802'0 803'0 770'0 786'4 -12'0 788'4s 04:45P Chart for @W8H Options for @W8H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 26 210.525 215.450 210.425 214.225 4.125 214.300s 02:30P Chart for @LE6V Options for @LE6V
Dec 26 212.275 217.600 212.150 216.125 4.100 216.125s 01:05P Chart for @LE6Z Options for @LE6Z
Feb 27 214.200 219.025 213.950 217.925 3.725 217.725s 01:05P Chart for @LE7G Options for @LE7G
Apr 27 215.975 220.325 215.975 219.325 3.125 219.125s 02:57P Chart for @LE7J Options for @LE7J
Jun 27 210.775 215.000 210.775 213.975 3.050 213.975s 01:05P Chart for @LE7M Options for @LE7M
Aug 27 207.900 211.850 207.900 210.700 2.675 210.525s 01:05P Chart for @LE7Q Options for @LE7Q
Oct 27 206.775 210.300 206.775 208.825 2.625 208.975s 01:05P Chart for @LE7V Options for @LE7V
Dec 27 208.175 210.500 208.175 210.500 2.450 209.625s 01:05P Chart for @LE7Z Options for @LE7Z
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Sep 26 320.250 327.750 320.250 325.925 6.875 325.850s 01:05P Chart for @GF6U Options for @GF6U
Oct 26 315.825 323.475 315.750 321.250 6.725 321.100s 02:30P Chart for @GF6V Options for @GF6V
Nov 26 309.950 317.750 309.950 315.475 6.950 315.300s 01:05P Chart for @GF6X Options for @GF6X
Jan 27 302.725 309.700 302.725 308.125 6.900 307.925s 01:05P Chart for @GF7F Options for @GF7F
Mar 27 299.525 305.975 299.525 304.850 6.450 304.600s 01:05P Chart for @GF7H Options for @GF7H
Apr 27 301.300 305.900 301.300 304.800 6.150 304.775s 01:05P Chart for @GF7J Options for @GF7J
May 27 302.050 305.100 302.050 304.450 5.875 304.225s 01:05P Chart for @GF7K Options for @GF7K
Aug 27 301.675 305.275 301.675 304.725 5.650 304.750s 01:05P Chart for @GF7Q Options for @GF7Q
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 26 83.475 84.475 83.175 83.400 -0.325 83.450s 01:05P Chart for @HE6V Options for @HE6V
Dec 26 73.975 75.150 73.750 73.850 -0.400 73.925s 01:05P Chart for @HE6Z Options for @HE6Z
Feb 27 76.650 77.525 76.350 76.525 -0.275 76.600s 01:05P Chart for @HE7G Options for @HE7G
Apr 27 82.300 83.175 82.200 82.425 -0.175 82.425s 01:05P Chart for @HE7J Options for @HE7J
May 27 87.375 87.375 86.850 87.075 -0.075 86.975s 01:05P Chart for @HE7K Options for @HE7K
Jun 27 95.625 96.375 95.600 95.800 -0.150 95.800s 01:05P Chart for @HE7M Options for @HE7M
Jul 27 97.275 97.675 96.975 97.200 -0.150 97.225s 03:16P Chart for @HE7N Options for @HE7N
Aug 27 96.725 97.050 96.525 96.775 -0.175 96.700s 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 24720 09/03/2026   11:10 AM CST 225
 - 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: 84oF Feels Like: 90oF
Humid: 67% Dew Pt: 72oF
Barom: 30 Wind Dir: SE
Cond: N/A Wind Spd: 6 mph
Sunrise: 7:03 Sunset: 7:47
As reported at SYLVANIA, GA at 7:00 PM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Friday
Saturday
Sunday
Monday
Tuesday
High: 90°F
Low: 72°F
Precip: 33%		 High: 93°F
Low: 71°F
Precip: 20%		 High: 91°F
Low: 70°F
Precip: 61%		 High: 82°F
Low: 67°F
Precip: 63%		 High: 84°F
Low: 66°F
Precip: 39%
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


"Men forget everything, women remember everything. That's why men need instant replay in sports. They've already forgotten what happened."

~ Rida Rudner,  Comedian


My Market Watch
Click Here to Customize
Commodities
@C6U 515'2 -3'4
@S6U 1300'2 4'4
@W6U 728'4 -18'6
@O6U 356'0 -5'0
Stocks
MSFT 510.1200 13.3000
WMT 108.4200 2.3300
XOM 162.2100 - 1.9400
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:  CBOT
Last Trade:  515'2
Change:  -3'4
Bid:  507'0
Ask:  535'0
Today's High:  518'0
Today's Low:  503'0
Volume:  372
Open:  518'0
Settle:  515'2s
Prev:  518'6
Contract High: 
Contract Low: 
Updated:  Sep-03-2026
1:15:00PM
Delay Time:  10 Minutes

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