Quote Ticker
  • CORN (Sep 26) 515'2 0'0 9/3/26   1:15 PM CST
  • CORN (Dec 26) 541'2 0'4 9/4/26   6:50 AM CST
  • CORN (Mar 27) 556'2 0'2 9/4/26   6:51 AM CST
  • CORN (May 27) 564'0 0'6 9/4/26   6:50 AM CST
  • CORN (Jul 27) 566'4 0'4 9/4/26   6:51 AM CST
  • CORN (Sep 27) 538'0 0'6 9/4/26   6:50 AM CST
  • CORN (Dec 27) 539'4 0'6 9/4/26   6:51 AM CST
  • CORN (Mar 28) 548'4 0'0 9/4/26   6:28 AM CST
  • SOYBEANS (Sep 26) 1308'0 1'6 9/3/26   8:37 PM CST
  • SOYBEANS (Nov 26) 1316'2 0'0 9/4/26   6:50 AM CST
  • SOYBEANS (Jan 27) 1331'0 -0'4 9/4/26   6:51 AM CST
  • SOYBEANS (Mar 27) 1336'0 -0'6 9/4/26   6:52 AM CST
  • SOYBEANS (May 27) 1341'0 -0'4 9/4/26   6:51 AM CST
  • SOYBEANS (Jul 27) 1342'2 -0'6 9/4/26   6:50 AM CST
  • SOYBEANS (Aug 27) 1323'2 -0'2 9/4/26   6:50 AM CST
  • SOYBEANS (Sep 27) 1278'4 -2'2 9/4/26   6:43 AM CST
  • WHEAT (Sep 26) 741'2 5'2 9/3/26   8:47 PM CST
  • WHEAT (Dec 26) 755'0 0'6 9/4/26   6:52 AM CST
  • WHEAT (Mar 27) 770'2 0'2 9/4/26   6:52 AM CST
  • WHEAT (May 27) 777'2 -0'4 9/4/26   6:52 AM CST
  • WHEAT (Jul 27) 771'2 -2'4 9/4/26   6:52 AM CST
  • WHEAT (Sep 27) 773'0 -3'6 9/4/26   6:52 AM CST
  • WHEAT (Dec 27) 778'6 -5'4 9/4/26   6:51 AM CST
  • WHEAT (Mar 28) 785'2 -3'2 9/4/26   5:00 AM 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 26 515'2 0'0 515'2 06:50A Chart for @C6U Options for @C6U
Dec 26 539'0 544'6 536'6 541'2 0'4 540'6 06:50A Chart for @C6Z Options for @C6Z
Mar 27 554'0 560'0 552'2 556'2 0'2 556'0 06:52A Chart for @C7H Options for @C7H
May 27 561'4 567'2 559'4 564'0 0'6 563'2 06:52A Chart for @C7K Options for @C7K
Jul 27 563'4 569'6 562'2 566'4 0'4 566'0 06:52A Chart for @C7N Options for @C7N
Sep 27 535'0 540'2 535'0 538'0 0'6 537'2 06:52A Chart for @C7U Options for @C7U
Dec 27 538'2 541'4 536'2 539'4 0'6 538'6 06:51A Chart for @C7Z Options for @C7Z
Mar 28 547'4 550'2 547'4 548'4 0'0 548'4 06:52A Chart for @C8H Options for @C8H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Sep 26 1308'0 1308'0 1308'0 1308'0 1'6 1306'2 06:52A Chart for @S6U Options for @S6U
Nov 26 1316'0 1320'6 1309'4 1316'2 0'0 1316'2 06:50A Chart for @S6X Options for @S6X
Jan 27 1331'0 1335'6 1324'4 1331'0 -0'4 1331'4 06:52A Chart for @S7F Options for @S7F
Mar 27 1336'6 1340'2 1329'2 1336'0 -0'6 1336'6 06:52A Chart for @S7H Options for @S7H
May 27 1341'4 1344'6 1334'2 1341'0 -0'4 1341'4 06:52A Chart for @S7K Options for @S7K
Jul 27 1342'0 1346'0 1336'0 1342'2 -0'6 1343'0 06:52A Chart for @S7N Options for @S7N
Aug 27 1321'6 1326'2 1317'4 1323'2 -0'2 1323'4 06:52A Chart for @S7Q Options for @S7Q
Sep 27 1279'6 1281'2 1277'0 1278'4 -2'2 1280'6 06:52A Chart for @S7U Options for @S7U
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 26 727'4 741'2 727'0 741'2 5'2 736'0 06:52A Chart for @W6U Options for @W6U
Dec 26 751'6 762'4 744'4 755'0 0'6 754'2 06:52A Chart for @W6Z Options for @W6Z
Mar 27 767'6 777'6 760'0 770'2 0'2 770'0 06:52A Chart for @W7H Options for @W7H
May 27 775'2 784'2 767'4 777'2 -0'4 777'6 06:52A Chart for @W7K Options for @W7K
Jul 27 771'2 780'0 764'0 771'2 -2'4 773'6 06:52A Chart for @W7N Options for @W7N
Sep 27 774'4 782'4 767'4 773'0 -3'6 776'6 06:52A Chart for @W7U Options for @W7U
Dec 27 779'0 788'6 775'4 778'6 -5'4 784'2 06:52A Chart for @W7Z Options for @W7Z
Mar 28 791'4 791'4 780'0 785'2 -3'2 788'4 06:52A 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 09/03 Chart for @LE6V Options for @LE6V
Dec 26 212.275 217.600 212.150 216.125 4.100 216.125s 09/03 Chart for @LE6Z Options for @LE6Z
Feb 27 214.200 219.025 213.950 217.925 3.725 217.725s 09/03 Chart for @LE7G Options for @LE7G
Apr 27 215.975 220.325 215.975 219.325 3.125 219.125s 09/03 Chart for @LE7J Options for @LE7J
Jun 27 210.775 215.000 210.775 213.975 3.050 213.975s 09/03 Chart for @LE7M Options for @LE7M
Aug 27 207.900 211.850 207.900 210.700 2.675 210.525s 09/03 Chart for @LE7Q Options for @LE7Q
Oct 27 206.775 210.300 206.775 208.825 2.625 208.975s 09/03 Chart for @LE7V Options for @LE7V
Dec 27 208.175 210.500 208.175 210.500 2.450 209.625s 09/03 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 09/03 Chart for @GF6U Options for @GF6U
Oct 26 315.825 323.475 315.750 321.250 6.725 321.100s 09/03 Chart for @GF6V Options for @GF6V
Nov 26 309.950 317.750 309.950 315.475 6.950 315.300s 09/03 Chart for @GF6X Options for @GF6X
Jan 27 302.725 309.700 302.725 308.125 6.900 307.925s 09/03 Chart for @GF7F Options for @GF7F
Mar 27 299.525 305.975 299.525 304.850 6.450 304.600s 09/03 Chart for @GF7H Options for @GF7H
Apr 27 301.300 305.900 301.300 304.800 6.150 304.775s 09/03 Chart for @GF7J Options for @GF7J
May 27 302.050 305.100 302.050 304.450 5.875 304.225s 09/03 Chart for @GF7K Options for @GF7K
Aug 27 301.675 305.275 301.675 304.725 5.650 304.750s 09/03 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 09/03 Chart for @HE6V Options for @HE6V
Dec 26 73.975 75.150 73.750 73.850 -0.400 73.925s 09/03 Chart for @HE6Z Options for @HE6Z
Feb 27 76.650 77.525 76.350 76.525 -0.275 76.600s 09/03 Chart for @HE7G Options for @HE7G
Apr 27 82.300 83.175 82.200 82.425 -0.175 82.425s 09/03 Chart for @HE7J Options for @HE7J
May 27 87.375 87.375 86.850 87.075 -0.075 86.975s 09/03 Chart for @HE7K Options for @HE7K
Jun 27 95.625 96.375 95.600 95.800 -0.150 95.800s 09/03 Chart for @HE7M Options for @HE7M
Jul 27 97.275 97.675 96.975 97.200 -0.150 97.225s 09/03 Chart for @HE7N Options for @HE7N
Aug 27 96.725 97.050 96.525 96.775 -0.175 96.700s 09/03 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: 72oF Feels Like: 74oF
Humid: 100% Dew Pt: 72oF
Barom: 30.03 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 7:03 Sunset: 7:47
As reported at SYLVANIA, GA at 7:00 AM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Friday
Saturday
Sunday
Monday
Tuesday
High: 91°F
Low: 71°F
Precip: 46%		 High: 94°F
Low: 71°F
Precip: 0%		 High: 91°F
Low: 73°F
Precip: 66%		 High: 82°F
Low: 67°F
Precip: 60%		 High: 84°F
Low: 66°F
Precip: 48%
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


"The way I see it, if you want the rainbow, you gotta put up with the rain."

~ Dolly Parton


My Market Watch
Click Here to Customize
Commodities
@C6U 515'2 0'0
@S6U 1308'0 1'6
@W6U 741'2 5'2
@O6U 356'0 0'0
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:  0'0
Bid:  515'6
Ask:  516'6
Today's High: 
Today's Low: 
Volume:  372
Open: 
Settle:  515'2
Prev:  515'2
Contract High: 
Contract Low: 
Updated:  Sep-03-2026
1:15:00PM
Delay Time:  10 Minutes

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