Quote Ticker
  • CORN (Dec 26) 533'2 5'6 9/21/26   6:29 AM CST
  • CORN (Mar 27) 547'0 5'4 9/21/26   6:27 AM CST
  • CORN (May 27) 553'6 5'4 9/21/26   6:27 AM CST
  • CORN (Jul 27) 556'0 5'0 9/21/26   6:27 AM CST
  • CORN (Sep 27) 525'4 3'0 9/21/26   6:26 AM CST
  • CORN (Dec 27) 528'4 2'4 9/21/26   6:25 AM CST
  • CORN (Mar 28) 536'6 -1'4 9/20/26   7:00 PM CST
  • CORN (May 28) 546'2 1'2 9/21/26   3:46 AM CST
  • SOYBEANS (Nov 26) 1311'6 8'2 9/21/26   6:30 AM CST
  • SOYBEANS (Jan 27) 1328'2 8'2 9/21/26   6:30 AM CST
  • SOYBEANS (Mar 27) 1337'0 7'4 9/21/26   6:29 AM CST
  • SOYBEANS (May 27) 1343'2 6'6 9/21/26   6:29 AM CST
  • SOYBEANS (Jul 27) 1346'6 6'2 9/21/26   6:29 AM CST
  • SOYBEANS (Aug 27) 1327'4 5'4 9/21/26   6:29 AM CST
  • SOYBEANS (Sep 27) 1283'4 3'0 9/21/26   4:22 AM CST
  • SOYBEANS (Nov 27) 1268'4 2'6 9/21/26   5:46 AM CST
  • WHEAT (Dec 26) 721'6 7'4 9/21/26   6:29 AM CST
  • WHEAT (Mar 27) 737'2 7'2 9/21/26   6:29 AM CST
  • WHEAT (May 27) 744'6 6'6 9/21/26   6:28 AM CST
  • WHEAT (Jul 27) 743'2 5'2 9/21/26   6:28 AM CST
  • WHEAT (Sep 27) 747'0 4'2 9/21/26   6:26 AM CST
  • WHEAT (Dec 27) 756'6 4'4 9/21/26   4:57 AM CST
  • WHEAT (Mar 28) 766'4 8'4 9/20/26   8:04 PM CST
  • WHEAT (May 28) 755'0 0'0 9/18/26   1:15 PM CST
  • LIVE CATTLE (Oct 26) 215.850 0.275 9/18/26   1:04 PM CST
  • LIVE CATTLE (Dec 26) 216.575 0.375 9/18/26   1:04 PM CST
  • LIVE CATTLE (Feb 27) 217.225 0.075 9/18/26   1:04 PM CST
  • LIVE CATTLE (Apr 27) 218.050 - 0.425 9/18/26   1:04 PM CST
  • LIVE CATTLE (Jun 27) 212.700 - 0.525 9/18/26   1:04 PM CST
  • LIVE CATTLE (Aug 27) 209.700 - 0.450 9/18/26   1:04 PM CST
  • LIVE CATTLE (Oct 27) 208.375 - 0.425 9/18/26   1:04 PM CST
  • LIVE CATTLE (Dec 27) 209.250 - 0.150 9/18/26   1:04 PM CST
  • FEEDER CATTLE (Sep 26) 333.550 - 1.250 9/18/26   1:04 PM CST
  • FEEDER CATTLE (Oct 26) 323.800 - 0.875 9/18/26   1:04 PM CST
  • FEEDER CATTLE (Nov 26) 318.275 - 0.650 9/18/26   1:04 PM CST
  • FEEDER CATTLE (Jan 27) 309.125 - 0.825 9/18/26   1:04 PM CST
  • FEEDER CATTLE (Mar 27) 305.000 - 1.175 9/18/26   1:04 PM CST
  • FEEDER CATTLE (Apr 27) 304.600 - 1.575 9/18/26   1:03 PM CST
  • FEEDER CATTLE (May 27) 304.100 - 2.000 9/18/26   1:04 PM CST
  • FEEDER CATTLE (Aug 27) 305.000 - 1.675 9/18/26   1:00 PM CST
  • LEAN HOGS (Oct 26) 78.150 -0.800 9/18/26   1:04 PM CST
  • LEAN HOGS (Dec 26) 68.600 -1.050 9/18/26   1:04 PM CST
  • LEAN HOGS (Feb 27) 70.075 -0.975 9/18/26   1:04 PM CST
  • LEAN HOGS (Apr 27) 75.650 -0.975 9/18/26   1:04 PM CST
  • LEAN HOGS (May 27) 80.775 -0.925 9/18/26   1:03 PM CST
  • LEAN HOGS (Jun 27) 89.300 -1.050 9/18/26   1:04 PM CST
  • LEAN HOGS (Jul 27) 91.200 -1.175 9/18/26   1:04 PM CST
  • LEAN HOGS (Aug 27) 91.025 -1.250 9/18/26   1:04 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 26 527'4 534'6 526'2 533'2 5'6 527'4 06:30A Chart for @C6Z Options for @C6Z
Mar 27 541'2 548'2 540'0 547'0 5'4 541'4 06:30A Chart for @C7H Options for @C7H
May 27 548'0 554'6 546'6 553'6 5'4 548'2 06:30A Chart for @C7K Options for @C7K
Jul 27 550'4 557'0 549'0 556'0 5'0 551'0 06:30A Chart for @C7N Options for @C7N
Sep 27 521'4 526'4 520'0 525'4 3'0 522'4 06:30A Chart for @C7U Options for @C7U
Dec 27 525'4 529'4 523'4 528'4 2'4 526'0 06:30A Chart for @C7Z Options for @C7Z
Mar 28 536'6 536'6 536'6 536'6 -1'4 538'2 06:30A Chart for @C8H Options for @C8H
May 28 546'6 548'0 546'2 546'2 1'2 545'0 06:30A Chart for @C8K Options for @C8K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 26 1304'0 1316'0 1303'4 1311'6 8'2 1303'4 06:30A Chart for @S6X Options for @S6X
Jan 27 1320'2 1332'4 1320'2 1328'2 8'2 1320'0 06:30A Chart for @S7F Options for @S7F
Mar 27 1329'0 1341'2 1329'0 1337'0 7'4 1329'4 06:30A Chart for @S7H Options for @S7H
May 27 1336'6 1347'2 1336'6 1343'2 6'6 1336'4 06:30A Chart for @S7K Options for @S7K
Jul 27 1340'4 1350'2 1340'2 1346'6 6'2 1340'4 06:30A Chart for @S7N Options for @S7N
Aug 27 1324'6 1330'6 1323'6 1327'4 5'4 1322'0 06:30A Chart for @S7Q Options for @S7Q
Sep 27 1283'4 1287'2 1280'4 1283'4 3'0 1280'4 06:30A Chart for @S7U Options for @S7U
Nov 27 1265'0 1273'2 1265'0 1268'4 2'6 1265'6 06:30A Chart for @S7X Options for @S7X
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 26 716'0 728'4 715'2 721'6 7'4 714'2 06:30A Chart for @W6Z Options for @W6Z
Mar 27 731'4 743'6 731'4 737'2 7'2 730'0 06:30A Chart for @W7H Options for @W7H
May 27 740'2 751'2 740'2 744'6 6'6 738'0 06:30A Chart for @W7K Options for @W7K
Jul 27 738'2 750'2 738'2 743'2 5'2 738'0 06:30A Chart for @W7N Options for @W7N
Sep 27 742'4 753'6 742'4 747'0 4'2 742'6 06:29A Chart for @W7U Options for @W7U
Dec 27 757'0 759'4 754'0 756'6 4'4 752'2 06:30A Chart for @W7Z Options for @W7Z
Mar 28 766'4 766'4 766'4 766'4 8'4 758'0 06:29A Chart for @W8H Options for @W8H
May 28 755'0 0'0 754'6 06:29A Chart for @W8K Options for @W8K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 26 215.600 216.750 214.275 215.850 0.275 215.925s 09/20 Chart for @LE6V Options for @LE6V
Dec 26 216.100 217.500 214.625 216.575 0.375 216.625s 09/20 Chart for @LE6Z Options for @LE6Z
Feb 27 217.225 218.525 215.775 217.225 0.075 217.350s 09/20 Chart for @LE7G Options for @LE7G
Apr 27 218.750 219.475 217.050 218.050 - 0.425 218.225s 09/20 Chart for @LE7J Options for @LE7J
Jun 27 213.350 214.000 211.650 212.700 - 0.525 212.825s 09/18 Chart for @LE7M Options for @LE7M
Aug 27 210.150 210.800 208.575 209.700 - 0.450 209.750s 09/18 Chart for @LE7Q Options for @LE7Q
Oct 27 208.900 209.425 207.650 208.375 - 0.425 208.725s 09/18 Chart for @LE7V Options for @LE7V
Dec 27 209.775 210.000 208.500 209.250 - 0.150 209.625s 09/18 Chart for @LE7Z Options for @LE7Z
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Sep 26 335.025 335.500 332.825 333.550 - 1.250 333.575s 09/20 Chart for @GF6U Options for @GF6U
Oct 26 324.650 325.925 321.950 323.800 - 0.875 323.500s 09/20 Chart for @GF6V Options for @GF6V
Nov 26 319.150 320.475 316.175 318.275 - 0.650 318.000s 09/20 Chart for @GF6X Options for @GF6X
Jan 27 310.000 312.000 307.300 309.125 - 0.825 308.925s 09/20 Chart for @GF7F Options for @GF7F
Mar 27 306.550 308.200 303.625 305.000 - 1.175 304.825s 09/18 Chart for @GF7H Options for @GF7H
Apr 27 306.400 308.550 304.025 304.600 - 1.575 304.750s 09/18 Chart for @GF7J Options for @GF7J
May 27 305.000 306.475 303.500 304.100 - 2.000 303.850s 09/18 Chart for @GF7K Options for @GF7K
Aug 27 306.850 308.275 304.925 305.000 - 1.675 305.175s 09/18 Chart for @GF7Q Options for @GF7Q
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 26 78.900 79.300 77.975 78.150 -0.800 78.100s 09/20 Chart for @HE6V Options for @HE6V
Dec 26 69.600 70.100 68.275 68.600 -1.050 68.550s 09/20 Chart for @HE6Z Options for @HE6Z
Feb 27 71.150 71.450 69.750 70.075 -0.975 70.150s 09/20 Chart for @HE7G Options for @HE7G
Apr 27 76.700 76.950 75.375 75.650 -0.975 75.725s 09/18 Chart for @HE7J Options for @HE7J
May 27 81.425 81.425 80.600 80.775 -0.925 80.875s 09/18 Chart for @HE7K Options for @HE7K
Jun 27 90.550 90.675 88.950 89.300 -1.050 89.400s 09/18 Chart for @HE7M Options for @HE7M
Jul 27 92.500 92.600 90.875 91.200 -1.175 91.225s 09/18 Chart for @HE7N Options for @HE7N
Aug 27 92.250 92.325 90.750 91.025 -1.250 91.000s 09/18 Chart for @HE7Q Options for @HE7Q
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 23998 09/18/2026   11:10 AM CST - 91
 - 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: 67oF Feels Like: 68oF
Humid: 100% Dew Pt: 67oF
Barom: 29.97 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 7:14 Sunset: 7:24
As reported at SYLVANIA, GA at 7:00 AM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Monday
Tuesday
Wednesday
Thursday
Friday
High: 90°F
Low: 66°F
Precip: 44%		 High: 89°F
Low: 67°F
Precip: 30%		 High: 84°F
Low: 68°F
Precip: 56%		 High: 76°F
Low: 62°F
Precip: 0%		 High: 77°F
Low: 57°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


"Home computers are being called upon to perform many new functions, including the consumption of homework formerly eaten by the dog."

~ Doug Larson


My Market Watch
Click Here to Customize
Commodities
@C6Z 533'2 5'6
@S6X 1311'4 8'0
@W6Z 721'6 7'4
@O6Z 404'0 -2'4
Stocks
MSFT 493.7800 - 3.9700
WMT 106.7300 - 0.0600
XOM 163.5400 0.2700
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6Z)
Exchange:  CBOT
Last Trade:  533'2
Change:  5'6
Bid:  533'2
Ask:  533'4
Today's High:  534'6
Today's Low:  526'2
Volume:  186,358
Open:  527'4
Settle:  527'4
Prev:  527'4
Contract High: 
Contract Low: 
Updated:  Sep-21-2026
6:28:00AM
Delay Time:  10 Minutes

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