Quote Ticker
  • CORN (Dec 26) 451'6 -4'2 10/25/26   8:52 PM CST
  • CORN (Mar 27) 466'0 -4'2 10/25/26   8:50 PM CST
  • CORN (May 27) 474'2 -4'6 10/25/26   8:44 PM CST
  • CORN (Jul 27) 481'6 -3'6 10/25/26   8:41 PM CST
  • CORN (Sep 27) 478'4 -3'4 10/25/26   8:34 PM CST
  • CORN (Dec 27) 492'0 -3'0 10/25/26   8:43 PM CST
  • CORN (Mar 28) 505'2 -3'4 10/25/26   7:44 PM CST
  • CORN (May 28) 514'0 -2'2 10/25/26   7:25 PM CST
  • SOYBEANS (Nov 26) 1243'0 -13'4 10/25/26   8:52 PM CST
  • SOYBEANS (Jan 27) 1254'0 -14'4 10/25/26   8:52 PM CST
  • SOYBEANS (Mar 27) 1262'0 -14'0 10/25/26   8:52 PM CST
  • SOYBEANS (May 27) 1270'2 -13'6 10/25/26   8:52 PM CST
  • SOYBEANS (Jul 27) 1276'0 -13'2 10/25/26   8:52 PM CST
  • SOYBEANS (Aug 27) 1260'4 -12'4 10/25/26   8:52 PM CST
  • SOYBEANS (Sep 27) 1228'2 -12'4 10/25/26   8:03 PM CST
  • SOYBEANS (Nov 27) 1221'0 -10'0 10/25/26   8:52 PM CST
  • WHEAT (Dec 26) 623'6 -1'2 10/25/26   8:52 PM CST
  • WHEAT (Mar 27) 636'0 -1'4 10/25/26   8:52 PM CST
  • WHEAT (May 27) 641'6 -1'6 10/25/26   8:52 PM CST
  • WHEAT (Jul 27) 644'4 -2'2 10/25/26   8:52 PM CST
  • WHEAT (Sep 27) 653'4 -1'4 10/25/26   8:13 PM CST
  • WHEAT (Dec 27) 666'2 -2'0 10/25/26   8:11 PM CST
  • WHEAT (Mar 28) 675'6 -2'6 10/25/26   7:29 PM CST
  • WHEAT (May 28) 680'2 0'0 10/23/26   1:15 PM CST
  • LIVE CATTLE (Oct 26) 229.675 0.125 10/23/26   1:04 PM CST
  • LIVE CATTLE (Dec 26) 231.200 10/23/26   1:04 PM CST
  • LIVE CATTLE (Feb 27) 233.450 - 0.100 10/23/26   1:04 PM CST
  • LIVE CATTLE (Apr 27) 235.075 0.150 10/23/26   1:04 PM CST
  • LIVE CATTLE (Jun 27) 229.450 0.275 10/23/26   1:04 PM CST
  • LIVE CATTLE (Aug 27) 225.675 0.475 10/23/26   1:04 PM CST
  • LIVE CATTLE (Oct 27) 223.500 0.400 10/23/26   1:04 PM CST
  • LIVE CATTLE (Dec 27) 223.575 0.375 10/23/26   1:02 PM CST
  • FEEDER CATTLE (Oct 26) 348.350 2.225 10/23/26   1:04 PM CST
  • FEEDER CATTLE (Nov 26) 348.100 1.200 10/23/26   1:04 PM CST
  • FEEDER CATTLE (Jan 27) 345.375 1.350 10/23/26   1:04 PM CST
  • FEEDER CATTLE (Mar 27) 342.050 1.475 10/23/26   1:04 PM CST
  • FEEDER CATTLE (Apr 27) 340.800 1.325 10/23/26   1:04 PM CST
  • FEEDER CATTLE (May 27) 338.600 1.125 10/23/26   1:03 PM CST
  • FEEDER CATTLE (Aug 27) 338.600 1.050 10/23/26   1:04 PM CST
  • FEEDER CATTLE (Sep 27) 335.950 1.175 10/23/26   1:00 PM CST
  • LEAN HOGS (Dec 26) 65.575 0.025 10/23/26   1:04 PM CST
  • LEAN HOGS (Feb 27) 67.625 0.200 10/23/26   1:04 PM CST
  • LEAN HOGS (Apr 27) 72.650 0.225 10/23/26   1:04 PM CST
  • LEAN HOGS (May 27) 78.575 0.225 10/23/26   1:00 PM CST
  • LEAN HOGS (Jun 27) 87.700 0.450 10/23/26   1:04 PM CST
  • LEAN HOGS (Jul 27) 90.300 0.400 10/23/26   1:04 PM CST
  • LEAN HOGS (Aug 27) 90.600 0.425 10/23/26   1:04 PM CST
  • LEAN HOGS (Oct 27) 78.150 0.300 10/23/26   1:00 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 26 454'4 455'0 451'4 451'6 -4'2 456'0 08:53P Chart for @C6Z Options for @C6Z
Mar 27 469'0 469'0 465'6 466'0 -4'2 470'2 08:53P Chart for @C7H Options for @C7H
May 27 477'4 477'4 474'2 474'6 -4'2 479'0 08:53P Chart for @C7K Options for @C7K
Jul 27 484'0 484'2 481'0 481'6 -3'6 485'4 08:53P Chart for @C7N Options for @C7N
Sep 27 481'0 481'0 478'4 478'4 -3'4 482'0 08:53P Chart for @C7U Options for @C7U
Dec 27 493'6 494'0 491'6 492'0 -3'0 495'0 08:53P Chart for @C7Z Options for @C7Z
Mar 28 506'6 506'6 505'2 505'2 -3'4 508'6 08:53P Chart for @C8H Options for @C8H
May 28 514'0 514'0 514'0 514'0 -2'2 516'2 08:53P Chart for @C8K Options for @C8K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 26 1250'0 1250'0 1235'2 1242'6 -13'6 1256'4 08:53P Chart for @S6X Options for @S6X
Jan 27 1262'0 1262'0 1247'2 1254'0 -14'4 1268'4 08:53P Chart for @S7F Options for @S7F
Mar 27 1267'6 1268'6 1254'6 1262'2 -13'6 1276'0 08:53P Chart for @S7H Options for @S7H
May 27 1277'0 1277'0 1263'4 1270'2 -13'6 1284'0 08:53P Chart for @S7K Options for @S7K
Jul 27 1282'2 1282'2 1268'6 1275'2 -14'0 1289'2 08:53P Chart for @S7N Options for @S7N
Aug 27 1256'0 1262'4 1256'0 1260'2 -12'6 1273'0 08:53P Chart for @S7Q Options for @S7Q
Sep 27 1225'6 1228'4 1225'2 1228'2 -12'4 1240'6 08:53P Chart for @S7U Options for @S7U
Nov 27 1225'4 1225'4 1215'0 1220'6 -10'2 1231'0 08:53P Chart for @S7X Options for @S7X
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 26 625'0 626'0 620'4 623'6 -1'2 625'0 08:53P Chart for @W6Z Options for @W6Z
Mar 27 637'6 638'2 633'0 636'0 -1'4 637'4 08:53P Chart for @W7H Options for @W7H
May 27 643'2 644'0 639'2 641'6 -1'6 643'4 08:53P Chart for @W7K Options for @W7K
Jul 27 646'4 646'6 642'0 644'4 -2'2 646'6 08:53P Chart for @W7N Options for @W7N
Sep 27 654'6 655'0 651'0 653'4 -1'4 655'0 08:53P Chart for @W7U Options for @W7U
Dec 27 668'2 668'2 664'2 666'2 -2'0 668'2 08:53P Chart for @W7Z Options for @W7Z
Mar 28 677'0 677'0 675'6 675'6 -2'6 678'4 08:53P Chart for @W8H Options for @W8H
May 28 680'2 0'0 680'2 08:52P Chart for @W8K Options for @W8K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 26 229.825 230.200 228.700 229.675 0.125 229.875s 07:00A Chart for @LE6V Options for @LE6V
Dec 26 230.925 231.600 229.550 231.200 231.125s 07:00A Chart for @LE6Z Options for @LE6Z
Feb 27 233.250 233.700 232.125 233.450 - 0.100 233.350s 07:00A Chart for @LE7G Options for @LE7G
Apr 27 234.800 235.275 233.775 235.075 0.150 235.025s 07:00A Chart for @LE7J Options for @LE7J
Jun 27 228.750 229.575 228.000 229.450 0.275 229.450s 07:00A Chart for @LE7M Options for @LE7M
Aug 27 224.800 225.750 224.150 225.675 0.475 225.600s 10/23 Chart for @LE7Q Options for @LE7Q
Oct 27 222.775 223.600 222.125 223.500 0.400 223.450s 10/23 Chart for @LE7V Options for @LE7V
Dec 27 222.900 223.600 222.175 223.575 0.375 223.475s 07:00A Chart for @LE7Z Options for @LE7Z
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 26 346.825 349.000 345.675 348.350 2.225 348.325s 07:00A Chart for @GF6V Options for @GF6V
Nov 26 347.300 348.800 345.875 348.100 1.200 348.125s 07:00A Chart for @GF6X Options for @GF6X
Jan 27 343.900 346.200 342.775 345.375 1.350 345.350s 07:00A Chart for @GF7F Options for @GF7F
Mar 27 340.525 342.900 339.275 342.050 1.475 341.975s 10/23 Chart for @GF7H Options for @GF7H
Apr 27 339.775 341.600 338.425 340.800 1.325 340.775s 10/23 Chart for @GF7J Options for @GF7J
May 27 337.500 339.325 336.475 338.600 1.125 338.500s 10/23 Chart for @GF7K Options for @GF7K
Aug 27 337.575 339.475 336.825 338.600 1.050 338.750s 10/23 Chart for @GF7Q Options for @GF7Q
Sep 27 335.700 336.525 335.700 335.950 1.175 335.975s 10/23 Chart for @GF7U Options for @GF7U
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 26 65.675 65.875 65.075 65.575 0.025 65.575s 07:00A Chart for @HE6Z Options for @HE6Z
Feb 27 67.550 68.075 67.250 67.625 0.200 67.625s 07:00A Chart for @HE7G Options for @HE7G
Apr 27 72.475 72.975 72.150 72.650 0.225 72.675s 07:00A Chart for @HE7J Options for @HE7J
May 27 78.750 78.750 78.575 78.575 0.225 78.575s 10/23 Chart for @HE7K Options for @HE7K
Jun 27 87.500 87.800 87.025 87.700 0.450 87.700s 10/23 Chart for @HE7M Options for @HE7M
Jul 27 89.900 90.375 89.625 90.300 0.400 90.300s 10/23 Chart for @HE7N Options for @HE7N
Aug 27 90.200 90.650 90.000 90.600 0.425 90.625s 10/23 Chart for @HE7Q Options for @HE7Q
Oct 27 77.775 78.150 77.550 78.150 0.300 78.075s 07:00A Chart for @HE7V Options for @HE7V
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 24117 10/23/2026   11:10 AM CST - 158
 - 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: 71oF Feels Like: 71oF
Humid: 26% Dew Pt: 34oF
Barom: 30.18 Wind Dir: NE
Cond: N/A Wind Spd: 9 mph
Sunrise: 7:39 Sunset: 6:41
As reported at SYLVANIA, GA at 5:00 PM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Monday
Tuesday
Wednesday
Thursday
Friday
High: 73°F
Low: 50°F
Precip: 0%		 High: 74°F
Low: 45°F
Precip: 0%		 High: 74°F
Low: 47°F
Precip: 0%		 High: 75°F
Low: 52°F
Precip: 0%		 High: 77°F
Low: 52°F
Precip: 0%
View complete Local Weather

Calendar
< October 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


"To really ask is to open the door to the whirlwind. The answer may annihilate the question and the questioner."

~ Anne Rice,  Author


My Market Watch
Click Here to Customize
Commodities
@C6Z 451'6 -4'2
@S6X 1242'6 -13'6
@W6Z 623'6 -1'2
@O6Z 372'2 0'2
Stocks
MSFT 524.5100 3.4300
WMT 119.8900 - 1.2300
XOM 183.2100 4.9800
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6Z)
Exchange:  CBOT
Last Trade:  451'6
Change:  -4'2
Bid:  451'4
Ask:  451'6
Today's High:  455'0
Today's Low:  451'4
Volume:  219,648
Open:  454'4
Settle:  456'0
Prev:  456'0
Contract High: 
Contract Low: 
Updated:  Oct-25-2026
8:52:00PM
Delay Time:  10 Minutes

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