Quote Ticker
  • CORN (Sep 26) 464'4 6'0 8/17/26   1:19 PM CST
  • CORN (Dec 26) 489'0 6'2 8/17/26   1:19 PM CST
  • CORN (Mar 27) 504'6 6'2 8/17/26   1:19 PM CST
  • CORN (May 27) 512'0 6'0 8/17/26   1:19 PM CST
  • CORN (Jul 27) 514'6 5'4 8/17/26   1:19 PM CST
  • CORN (Sep 27) 495'6 4'2 8/17/26   1:19 PM CST
  • CORN (Dec 27) 501'2 3'4 8/17/26   1:19 PM CST
  • CORN (Mar 28) 512'0 3'4 8/17/26   1:19 PM CST
  • SOYBEANS (Sep 26) 1200'4 23'2 8/17/26   1:19 PM CST
  • SOYBEANS (Nov 26) 1216'0 23'4 8/17/26   1:19 PM CST
  • SOYBEANS (Jan 27) 1231'0 23'2 8/17/26   1:19 PM CST
  • SOYBEANS (Mar 27) 1235'4 21'0 8/17/26   1:19 PM CST
  • SOYBEANS (May 27) 1239'6 19'2 8/17/26   1:19 PM CST
  • SOYBEANS (Jul 27) 1243'4 18'6 8/17/26   1:19 PM CST
  • SOYBEANS (Aug 27) 1226'6 17'4 8/17/26   1:19 PM CST
  • SOYBEANS (Sep 27) 1191'6 14'4 8/17/26   1:15 PM CST
  • WHEAT (Sep 26) 674'6 0'0 8/17/26   1:19 PM CST
  • WHEAT (Dec 26) 689'2 -0'2 8/17/26   1:19 PM CST
  • WHEAT (Mar 27) 705'4 0'0 8/17/26   1:19 PM CST
  • WHEAT (May 27) 712'4 0'4 8/17/26   1:19 PM CST
  • WHEAT (Jul 27) 711'2 0'0 8/17/26   1:19 PM CST
  • WHEAT (Sep 27) 717'4 -0'2 8/17/26   1:15 PM CST
  • WHEAT (Dec 27) 730'0 -0'2 8/17/26   1:15 PM CST
  • WHEAT (Mar 28) 740'0 -0'4 8/17/26   1:15 PM CST
  • LIVE CATTLE (Aug 26) 224.375 0.925 8/17/26   1:04 PM CST
  • LIVE CATTLE (Oct 26) 218.650 - 0.100 8/17/26   1:04 PM CST
  • LIVE CATTLE (Dec 26) 218.250 0.025 8/17/26   1:04 PM CST
  • LIVE CATTLE (Feb 27) 218.800 - 0.150 8/17/26   1:04 PM CST
  • LIVE CATTLE (Apr 27) 219.450 - 0.100 8/17/26   1:04 PM CST
  • LIVE CATTLE (Jun 27) 212.650 - 0.100 8/17/26   1:04 PM CST
  • LIVE CATTLE (Aug 27) 208.700 - 0.150 8/17/26   1:03 PM CST
  • LIVE CATTLE (Oct 27) 207.975 - 0.075 8/17/26   1:00 PM CST
  • FEEDER CATTLE (Aug 26) 339.800 - 0.850 8/17/26   1:02 PM CST
  • FEEDER CATTLE (Sep 26) 332.875 - 1.600 8/17/26   1:04 PM CST
  • FEEDER CATTLE (Oct 26) 325.275 - 0.075 8/17/26   1:04 PM CST
  • FEEDER CATTLE (Nov 26) 317.625 0.400 8/17/26   1:04 PM CST
  • FEEDER CATTLE (Jan 27) 309.725 0.400 8/17/26   1:01 PM CST
  • FEEDER CATTLE (Mar 27) 305.600 0.225 8/17/26   1:04 PM CST
  • FEEDER CATTLE (Apr 27) 305.525 8/17/26   1:00 PM CST
  • FEEDER CATTLE (May 27) 304.000 - 0.275 8/17/26   1:02 PM CST
  • LEAN HOGS (Oct 26) 81.675 -0.025 8/17/26   1:04 PM CST
  • LEAN HOGS (Dec 26) 72.500 0.050 8/17/26   1:04 PM CST
  • LEAN HOGS (Feb 27) 75.825 8/17/26   1:04 PM CST
  • LEAN HOGS (Apr 27) 81.050 0.050 8/17/26   1:04 PM CST
  • LEAN HOGS (May 27) 85.175 0.050 8/17/26   1:03 PM CST
  • LEAN HOGS (Jun 27) 93.550 0.075 8/17/26   1:03 PM CST
  • LEAN HOGS (Jul 27) 94.900 0.100 8/17/26   1:00 PM CST
  • LEAN HOGS (Aug 27) 94.350 0.050 8/17/26   1:04 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 26 458'4 466'6 458'0 464'4 6'0 465'0s 06:56P Chart for @C6U Options for @C6U
Dec 26 483'2 491'4 482'0 489'0 6'2 489'4s 06:57P Chart for @C6Z Options for @C6Z
Mar 27 498'4 507'0 498'2 504'6 6'2 505'2s 06:55P Chart for @C7H Options for @C7H
May 27 503'4 514'4 503'4 512'0 6'0 512'4s 06:55P Chart for @C7K Options for @C7K
Jul 27 509'0 517'0 508'2 514'6 5'4 515'0s 06:51P Chart for @C7N Options for @C7N
Sep 27 491'4 497'6 490'6 495'6 4'2 496'2s 06:55P Chart for @C7U Options for @C7U
Dec 27 496'2 503'0 496'2 501'2 3'4 501'4s 06:53P Chart for @C7Z Options for @C7Z
Mar 28 509'2 513'6 507'6 512'0 3'4 512'6s 01:20P Chart for @C8H Options for @C8H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Sep 26 1178'4 1203'0 1173'4 1200'4 23'2 1201'0s 06:53P Chart for @S6U Options for @S6U
Nov 26 1192'4 1218'0 1188'2 1216'0 23'4 1216'0s 06:56P Chart for @S6X Options for @S6X
Jan 27 1207'6 1233'0 1203'6 1231'0 23'2 1231'0s 05:25P Chart for @S7F Options for @S7F
Mar 27 1214'4 1238'4 1210'6 1235'4 21'0 1235'6s 06:53P Chart for @S7H Options for @S7H
May 27 1220'4 1243'4 1217'2 1239'6 19'2 1240'4s 06:54P Chart for @S7K Options for @S7K
Jul 27 1225'0 1247'2 1222'0 1243'4 18'6 1244'2s 02:30P Chart for @S7N Options for @S7N
Aug 27 1207'4 1230'2 1207'2 1226'6 17'4 1227'6s 01:20P Chart for @S7Q Options for @S7Q
Sep 27 1177'0 1194'6 1176'4 1191'6 14'4 1192'2s 01:20P Chart for @S7U Options for @S7U
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 26 677'2 680'0 665'2 674'6 0'0 674'6s 06:57P Chart for @W6U Options for @W6U
Dec 26 692'6 695'0 680'6 689'2 -0'2 689'2s 06:55P Chart for @W6Z Options for @W6Z
Mar 27 708'0 711'2 697'0 705'4 0'0 705'2s 02:30P Chart for @W7H Options for @W7H
May 27 714'0 718'0 704'4 712'4 0'4 712'2s 06:57P Chart for @W7K Options for @W7K
Jul 27 713'0 717'6 704'4 711'2 0'0 710'6s 05:24P Chart for @W7N Options for @W7N
Sep 27 720'0 723'4 712'2 717'4 -0'2 717'0s 01:20P Chart for @W7U Options for @W7U
Dec 27 729'4 734'6 725'4 730'0 -0'2 728'4s 04:45P Chart for @W7Z Options for @W7Z
Mar 28 739'0 740'0 739'0 740'0 -0'4 735'2s 02:33P Chart for @W8H Options for @W8H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 26 223.675 226.600 223.650 224.375 0.925 224.550s 01:05P Chart for @LE6Q Options for @LE6Q
Oct 26 219.325 222.025 218.050 218.650 - 0.100 218.775s 01:05P Chart for @LE6V Options for @LE6V
Dec 26 219.000 221.325 217.850 218.250 0.025 218.400s 02:31P Chart for @LE6Z Options for @LE6Z
Feb 27 219.325 221.725 218.525 218.800 - 0.150 218.900s 01:05P Chart for @LE7G Options for @LE7G
Apr 27 219.875 222.050 219.000 219.450 - 0.100 219.500s 01:05P Chart for @LE7J Options for @LE7J
Jun 27 212.900 215.050 212.075 212.650 - 0.100 212.725s 01:05P Chart for @LE7M Options for @LE7M
Aug 27 209.875 211.025 208.275 208.700 - 0.150 208.775s 01:05P Chart for @LE7Q Options for @LE7Q
Oct 27 209.125 210.000 207.500 207.975 - 0.075 208.075s 02:31P Chart for @LE7V Options for @LE7V
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 26 341.000 342.900 338.950 339.800 - 0.850 339.975s 01:05P Chart for @GF6Q Options for @GF6Q
Sep 26 335.100 337.750 331.450 332.875 - 1.600 332.950s 01:05P Chart for @GF6U Options for @GF6U
Oct 26 325.950 329.000 323.450 325.275 - 0.075 325.350s 02:31P Chart for @GF6V Options for @GF6V
Nov 26 318.000 320.850 315.875 317.625 0.400 317.825s 01:05P Chart for @GF6X Options for @GF6X
Jan 27 310.225 312.550 307.750 309.725 0.400 309.650s 01:05P Chart for @GF7F Options for @GF7F
Mar 27 306.275 308.575 304.075 305.600 0.225 305.775s 01:05P Chart for @GF7H Options for @GF7H
Apr 27 306.000 308.250 303.800 305.525 305.575s 01:05P Chart for @GF7J Options for @GF7J
May 27 305.300 307.050 302.775 304.000 - 0.275 304.600s 01:05P Chart for @GF7K Options for @GF7K
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 26 81.600 82.925 81.350 81.675 -0.025 81.725s 03:35P Chart for @HE6V Options for @HE6V
Dec 26 72.500 73.700 72.250 72.500 0.050 72.525s 01:05P Chart for @HE6Z Options for @HE6Z
Feb 27 75.850 76.850 75.550 75.825 75.775s 01:05P Chart for @HE7G Options for @HE7G
Apr 27 81.025 81.950 80.800 81.050 0.050 81.025s 01:05P Chart for @HE7J Options for @HE7J
May 27 85.350 85.750 84.950 85.175 0.050 85.000s 01:05P Chart for @HE7K Options for @HE7K
Jun 27 93.500 94.375 93.350 93.550 0.075 93.550s 01:05P Chart for @HE7M Options for @HE7M
Jul 27 94.875 95.575 94.750 94.900 0.100 94.900s 01:05P Chart for @HE7N Options for @HE7N
Aug 27 94.225 94.875 94.175 94.350 0.050 94.275s 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 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: 91oF Feels Like: 101oF
Humid: 58% Dew Pt: 75oF
Barom: 29.93 Wind Dir: NW
Cond: N/A Wind Spd: 5 mph
Sunrise: 6:52 Sunset: 8:08
As reported at SYLVANIA, GA at 7:00 PM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Tuesday

Wednesday

Thursday

Friday

Saturday
High: 99°F
Low: 75°F
Precip: 0%
High: 99°F
Low: 73°F
Precip: 0%
High: 99°F
Low: 72°F
Precip: 0%
High: 94°F
Low: 72°F
Precip: 52%
High: 91°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


"They build too low who build beneath the skies."

~ an inscription on a building in Washington, D.C


My Market Watch
Click Here to Customize
Commodities
@C6U 464'4 6'0
@S6U 1200'4 23'2
@W6U 674'6 0'0
@O6U 331'4 8'4
Stocks
MSFT 480.3500 -15.0500
WMT 114.3300 - 0.9400
XOM 161.4600 2.3900
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C6U)
Exchange:  CBOT
Last Trade:  464'4
Change:  6'0
Bid:  463'6
Ask:  463'6
Today's High:  466'6
Today's Low:  458'0
Volume:  111,426
Open:  458'4
Settle:  465'0s
Prev:  459'0
Contract High: 
Contract Low: 
Updated:  Aug-17-2026
1:19:00PM
Delay Time:  10 Minutes


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