Quote Ticker
  • CORN (Dec 26) 460'2 -2'6 10/22/26   1:19 PM CST
  • CORN (Mar 27) 474'2 -3'0 10/22/26   1:19 PM CST
  • CORN (May 27) 482'4 -2'6 10/22/26   1:19 PM CST
  • CORN (Jul 27) 489'0 -2'6 10/22/26   1:19 PM CST
  • CORN (Sep 27) 485'0 -3'4 10/22/26   1:19 PM CST
  • CORN (Dec 27) 498'0 -3'6 10/22/26   1:19 PM CST
  • CORN (Mar 28) 511'4 -3'6 10/22/26   1:19 PM CST
  • CORN (May 28) 519'2 -3'4 10/22/26   1:15 PM CST
  • SOYBEANS (Nov 26) 1253'4 7'6 10/22/26   1:19 PM CST
  • SOYBEANS (Jan 27) 1265'2 6'4 10/22/26   1:19 PM CST
  • SOYBEANS (Mar 27) 1271'4 5'2 10/22/26   1:19 PM CST
  • SOYBEANS (May 27) 1278'6 4'2 10/22/26   1:19 PM CST
  • SOYBEANS (Jul 27) 1284'0 3'2 10/22/26   1:19 PM CST
  • SOYBEANS (Aug 27) 1268'0 2'2 10/22/26   1:19 PM CST
  • SOYBEANS (Sep 27) 1236'2 1'0 10/22/26   1:19 PM CST
  • SOYBEANS (Nov 27) 1228'2 -0'4 10/22/26   1:19 PM CST
  • WHEAT (Dec 26) 624'6 -3'4 10/22/26   1:19 PM CST
  • WHEAT (Mar 27) 637'6 -5'0 10/22/26   1:19 PM CST
  • WHEAT (May 27) 644'4 -5'4 10/22/26   1:19 PM CST
  • WHEAT (Jul 27) 649'0 -6'2 10/22/26   1:19 PM CST
  • WHEAT (Sep 27) 657'6 -6'4 10/22/26   1:19 PM CST
  • WHEAT (Dec 27) 671'2 -6'4 10/22/26   1:19 PM CST
  • WHEAT (Mar 28) 681'2 -6'2 10/22/26   1:19 PM CST
  • WHEAT (May 28) 684'0 -6'0 10/22/26   1:15 PM CST
  • LIVE CATTLE (Oct 26) 229.900 - 0.675 10/22/26   1:04 PM CST
  • LIVE CATTLE (Dec 26) 231.150 10/22/26   1:04 PM CST
  • LIVE CATTLE (Feb 27) 233.500 - 0.375 10/22/26   1:04 PM CST
  • LIVE CATTLE (Apr 27) 234.925 - 0.400 10/22/26   1:04 PM CST
  • LIVE CATTLE (Jun 27) 229.225 - 0.275 10/22/26   1:04 PM CST
  • LIVE CATTLE (Aug 27) 225.250 - 0.375 10/22/26   1:04 PM CST
  • LIVE CATTLE (Oct 27) 222.975 - 0.575 10/22/26   1:04 PM CST
  • LIVE CATTLE (Dec 27) 222.950 - 0.775 10/22/26   1:04 PM CST
  • FEEDER CATTLE (Oct 26) 346.050 - 1.725 10/22/26   1:04 PM CST
  • FEEDER CATTLE (Nov 26) 346.800 - 1.900 10/22/26   1:04 PM CST
  • FEEDER CATTLE (Jan 27) 343.875 - 1.825 10/22/26   1:04 PM CST
  • FEEDER CATTLE (Mar 27) 340.275 - 1.875 10/22/26   1:04 PM CST
  • FEEDER CATTLE (Apr 27) 339.325 - 1.925 10/22/26   1:04 PM CST
  • FEEDER CATTLE (May 27) 337.250 - 2.025 10/22/26   1:04 PM CST
  • FEEDER CATTLE (Aug 27) 337.525 - 2.025 10/22/26   1:00 PM CST
  • FEEDER CATTLE (Sep 27) 334.550 - 2.050 10/22/26   1:00 PM CST
  • LEAN HOGS (Dec 26) 65.575 -0.175 10/22/26   1:04 PM CST
  • LEAN HOGS (Feb 27) 67.425 -0.500 10/22/26   1:04 PM CST
  • LEAN HOGS (Apr 27) 72.375 -0.250 10/22/26   1:04 PM CST
  • LEAN HOGS (May 27) 78.250 -0.300 10/22/26   1:00 PM CST
  • LEAN HOGS (Jun 27) 87.200 -0.075 10/22/26   1:04 PM CST
  • LEAN HOGS (Jul 27) 89.850 -0.075 10/22/26   1:04 PM CST
  • LEAN HOGS (Aug 27) 90.150 -0.150 10/22/26   1:04 PM CST
  • LEAN HOGS (Oct 27) 77.550 -0.125 10/22/26   1:03 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 26 464'2 466'4 459'2 460'2 -2'6 460'4s 02:35P Chart for @C6Z Options for @C6Z
Mar 27 478'0 480'4 473'2 474'2 -3'0 474'2s 02:35P Chart for @C7H Options for @C7H
May 27 486'2 488'0 481'6 482'4 -2'6 482'4s 02:30P Chart for @C7K Options for @C7K
Jul 27 493'0 494'6 488'6 489'0 -2'6 489'2s 02:30P Chart for @C7N Options for @C7N
Sep 27 490'0 490'6 484'6 485'0 -3'4 485'2s 01:20P Chart for @C7U Options for @C7U
Dec 27 502'4 503'4 497'6 498'0 -3'6 498'0s 01:30P Chart for @C7Z Options for @C7Z
Mar 28 517'0 517'4 511'0 511'4 -3'6 511'6s 01:20P Chart for @C8H Options for @C8H
May 28 523'6 523'6 519'2 519'2 -3'4 519'2s 01:20P Chart for @C8K Options for @C8K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 26 1245'0 1260'4 1242'2 1253'4 7'6 1253'0s 02:32P Chart for @S6X Options for @S6X
Jan 27 1258'0 1272'2 1255'0 1265'2 6'4 1264'6s 02:33P Chart for @S7F Options for @S7F
Mar 27 1266'0 1279'0 1263'2 1271'4 5'2 1271'4s 01:30P Chart for @S7H Options for @S7H
May 27 1274'0 1286'4 1272'0 1278'6 4'2 1278'6s 02:30P Chart for @S7K Options for @S7K
Jul 27 1280'6 1292'0 1278'2 1284'0 3'2 1284'0s 02:30P Chart for @S7N Options for @S7N
Aug 27 1266'0 1275'6 1263'6 1268'0 2'2 1268'0s 01:20P Chart for @S7Q Options for @S7Q
Sep 27 1235'4 1242'4 1234'2 1236'2 1'0 1236'6s 01:20P Chart for @S7U Options for @S7U
Nov 27 1228'6 1235'2 1227'0 1228'2 -0'4 1228'2s 01:20P Chart for @S7X Options for @S7X
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 26 631'0 631'0 621'4 624'6 -3'4 624'6s 01:30P Chart for @W6Z Options for @W6Z
Mar 27 645'2 645'4 635'2 637'6 -5'0 637'6s 01:30P Chart for @W7H Options for @W7H
May 27 653'2 653'2 642'2 644'4 -5'4 644'6s 01:30P Chart for @W7K Options for @W7K
Jul 27 657'4 658'0 646'6 649'0 -6'2 649'0s 02:30P Chart for @W7N Options for @W7N
Sep 27 666'0 666'0 655'6 657'6 -6'4 657'4s 01:30P Chart for @W7U Options for @W7U
Dec 27 677'2 678'2 669'2 671'2 -6'4 671'0s 01:30P Chart for @W7Z Options for @W7Z
Mar 28 688'0 688'0 679'6 681'2 -6'2 681'2s 01:20P Chart for @W8H Options for @W8H
May 28 684'0 684'0 684'0 684'0 -6'0 682'4s 01:20P Chart for @W8K Options for @W8K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 26 230.025 230.375 228.900 229.900 - 0.675 229.750s 01:05P Chart for @LE6V Options for @LE6V
Dec 26 231.000 231.225 229.400 231.150 231.125s 01:05P Chart for @LE6Z Options for @LE6Z
Feb 27 233.700 233.700 232.200 233.500 - 0.375 233.450s 01:05P Chart for @LE7G Options for @LE7G
Apr 27 235.000 235.075 233.825 234.925 - 0.400 234.875s 01:05P Chart for @LE7J Options for @LE7J
Jun 27 229.150 229.325 228.175 229.225 - 0.275 229.175s 01:05P Chart for @LE7M Options for @LE7M
Aug 27 225.150 225.325 224.100 225.250 - 0.375 225.125s 01:05P Chart for @LE7Q Options for @LE7Q
Oct 27 223.475 223.475 222.075 222.975 - 0.575 223.050s 01:05P Chart for @LE7V Options for @LE7V
Dec 27 223.700 223.700 222.275 222.950 - 0.775 223.100s 01:05P Chart for @LE7Z Options for @LE7Z
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 26 347.825 347.925 345.500 346.050 - 1.725 346.100s 01:05P Chart for @GF6V Options for @GF6V
Nov 26 348.150 348.575 345.575 346.800 - 1.900 346.925s 02:30P Chart for @GF6X Options for @GF6X
Jan 27 345.100 345.425 342.375 343.875 - 1.825 344.000s 01:05P Chart for @GF7F Options for @GF7F
Mar 27 341.825 342.025 339.075 340.275 - 1.875 340.500s 01:05P Chart for @GF7H Options for @GF7H
Apr 27 341.000 341.200 338.275 339.325 - 1.925 339.450s 01:05P Chart for @GF7J Options for @GF7J
May 27 339.075 339.275 336.400 337.250 - 2.025 337.375s 01:05P Chart for @GF7K Options for @GF7K
Aug 27 338.050 339.500 336.550 337.525 - 2.025 337.700s 01:05P Chart for @GF7Q Options for @GF7Q
Sep 27 334.725 336.375 334.550 334.550 - 2.050 334.800s 01:05P Chart for @GF7U Options for @GF7U
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 26 65.250 65.925 65.050 65.575 -0.175 65.550s 01:05P Chart for @HE6Z Options for @HE6Z
Feb 27 67.500 67.900 67.300 67.425 -0.500 67.425s 01:05P Chart for @HE7G Options for @HE7G
Apr 27 72.400 72.775 72.100 72.375 -0.250 72.450s 01:05P Chart for @HE7J Options for @HE7J
May 27 78.375 78.375 78.250 78.250 -0.300 78.350s 01:05P Chart for @HE7K Options for @HE7K
Jun 27 87.300 87.600 87.025 87.200 -0.075 87.250s 01:05P Chart for @HE7M Options for @HE7M
Jul 27 89.750 90.275 89.600 89.850 -0.075 89.900s 01:05P Chart for @HE7N Options for @HE7N
Aug 27 90.200 90.525 89.900 90.150 -0.150 90.200s 01:05P Chart for @HE7Q Options for @HE7Q
Oct 27 77.900 77.900 77.500 77.550 -0.125 77.775s 01:05P Chart for @HE7V Options for @HE7V
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 24239 10/22/2026   10:13 AM CST - 14
 - 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: 76oF Feels Like: 76oF
Humid: 35% Dew Pt: 46oF
Barom: 30.06 Wind Dir: N
Cond: N/A Wind Spd: 5 mph
Sunrise: 7:35 Sunset: 6:45
As reported at SYLVANIA, GA at 3:00 PM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Thursday
Friday
Saturday
Sunday
Monday
High: 76°F
Low: 45°F
Precip: 0%		 High: 71°F
Low: 45°F
Precip: 0%		 High: 72°F
Low: 48°F
Precip: 0%		 High: 73°F
Low: 49°F
Precip: 0%		 High: 73°F
Low: 49°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


"Let yourself be open and life will be easier. A spoon of salt in a glass of water makes the water undrinkable. A spoon of salt in a lake is almost unnoticed."

~ Buddha,  (563 - 483 BC), Indian mystic, founder of Buddhism


My Market Watch
Click Here to Customize
Commodities
@C6Z 460'2 -2'6
@S6X 1253'4 7'6
@W6Z 624'6 -3'4
@O6Z 377'4 -4'4
Stocks
MSFT 521.1400 -11.8100
WMT 120.7650 2.9650
XOM 177.6900 - 0.4000
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6Z)
Exchange:  CBOT
Last Trade:  460'2
Change:  -2'6
Bid:  460'4
Ask:  460'4
Today's High:  466'4
Today's Low:  459'2
Volume:  203,319
Open:  464'2
Settle:  460'4s
Prev:  463'2
Contract High: 
Contract Low: 
Updated:  Oct-22-2026
1:19:00PM
Delay Time:  10 Minutes

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