Quote Ticker
  • CORN (Sep 26) 495'2 3'6 8/25/26   9:21 AM CST
  • CORN (Dec 26) 518'0 2'4 8/25/26   9:21 AM CST
  • CORN (Mar 27) 533'0 2'6 8/25/26   9:21 AM CST
  • CORN (May 27) 540'2 3'4 8/25/26   9:20 AM CST
  • CORN (Jul 27) 541'2 3'6 8/25/26   9:21 AM CST
  • CORN (Sep 27) 515'0 3'6 8/25/26   9:19 AM CST
  • CORN (Dec 27) 517'0 3'6 8/25/26   9:20 AM CST
  • CORN (Mar 28) 527'0 3'2 8/25/26   9:17 AM CST
  • SOYBEANS (Sep 26) 1220'0 4'0 8/25/26   9:20 AM CST
  • SOYBEANS (Nov 26) 1226'4 2'2 8/25/26   9:21 AM CST
  • SOYBEANS (Jan 27) 1241'2 3'0 8/25/26   9:21 AM CST
  • SOYBEANS (Mar 27) 1248'0 3'4 8/25/26   9:21 AM CST
  • SOYBEANS (May 27) 1254'4 3'4 8/25/26   9:21 AM CST
  • SOYBEANS (Jul 27) 1258'4 3'6 8/25/26   9:21 AM CST
  • SOYBEANS (Aug 27) 1241'4 3'4 8/25/26   9:12 AM CST
  • SOYBEANS (Sep 27) 1205'0 4'2 8/25/26   9:13 AM CST
  • WHEAT (Sep 26) 680'6 -1'0 8/25/26   9:20 AM CST
  • WHEAT (Dec 26) 697'4 -2'0 8/25/26   9:21 AM CST
  • WHEAT (Mar 27) 715'6 -1'6 8/25/26   9:21 AM CST
  • WHEAT (May 27) 723'6 -2'0 8/25/26   9:21 AM CST
  • WHEAT (Jul 27) 723'0 -0'4 8/25/26   9:21 AM CST
  • WHEAT (Sep 27) 729'2 0'0 8/25/26   9:20 AM CST
  • WHEAT (Dec 27) 741'0 0'6 8/25/26   9:18 AM CST
  • WHEAT (Mar 28) 740'0 -6'2 8/25/26   7:21 AM CST
  • LIVE CATTLE (Aug 26) 219.075 - 1.000 8/25/26   9:17 AM CST
  • LIVE CATTLE (Oct 26) 212.550 - 1.050 8/25/26   9:21 AM CST
  • LIVE CATTLE (Dec 26) 213.475 - 0.725 8/25/26   9:21 AM CST
  • LIVE CATTLE (Feb 27) 214.600 - 1.000 8/25/26   9:21 AM CST
  • LIVE CATTLE (Apr 27) 216.025 - 1.075 8/25/26   9:21 AM CST
  • LIVE CATTLE (Jun 27) 209.950 - 1.100 8/25/26   9:21 AM CST
  • LIVE CATTLE (Aug 27) 206.450 - 0.975 8/25/26   9:16 AM CST
  • LIVE CATTLE (Oct 27) 205.075 - 1.250 8/25/26   9:11 AM CST
  • FEEDER CATTLE (Aug 26) 333.650 0.075 8/25/26   9:20 AM CST
  • FEEDER CATTLE (Sep 26) 321.400 - 2.825 8/25/26   9:21 AM CST
  • FEEDER CATTLE (Oct 26) 315.850 - 2.425 8/25/26   9:21 AM CST
  • FEEDER CATTLE (Nov 26) 308.300 - 2.675 8/25/26   9:21 AM CST
  • FEEDER CATTLE (Jan 27) 300.050 - 2.825 8/25/26   9:21 AM CST
  • FEEDER CATTLE (Mar 27) 296.950 - 2.975 8/25/26   9:21 AM CST
  • FEEDER CATTLE (Apr 27) 297.625 - 3.025 8/25/26   9:18 AM CST
  • FEEDER CATTLE (May 27) 297.400 - 3.475 8/25/26   9:18 AM CST
  • LEAN HOGS (Oct 26) 80.625 -0.500 8/25/26   9:20 AM CST
  • LEAN HOGS (Dec 26) 71.000 -0.475 8/25/26   9:20 AM CST
  • LEAN HOGS (Feb 27) 73.775 -0.650 8/25/26   9:20 AM CST
  • LEAN HOGS (Apr 27) 79.300 -0.525 8/25/26   9:21 AM CST
  • LEAN HOGS (May 27) 83.825 -0.400 8/25/26   8:56 AM CST
  • LEAN HOGS (Jun 27) 92.575 -0.450 8/25/26   9:17 AM CST
  • LEAN HOGS (Jul 27) 94.150 -0.450 8/25/26   9:17 AM CST
  • LEAN HOGS (Aug 27) 93.800 -0.450 8/25/26   9:03 AM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 26 491'4 496'6 489'0 495'2 3'6 491'4 09:21A Chart for @C6U Options for @C6U
Dec 26 515'6 520'6 512'4 518'0 2'4 515'4 09:21A Chart for @C6Z Options for @C6Z
Mar 27 530'0 535'0 527'2 533'0 2'6 530'2 09:21A Chart for @C7H Options for @C7H
May 27 536'6 541'0 534'0 540'2 3'4 536'6 09:21A Chart for @C7K Options for @C7K
Jul 27 537'4 542'0 535'0 541'2 3'6 537'4 09:21A Chart for @C7N Options for @C7N
Sep 27 511'0 515'2 509'0 515'0 3'6 511'2 09:21A Chart for @C7U Options for @C7U
Dec 27 512'6 517'4 510'2 517'0 3'6 513'2 09:21A Chart for @C7Z Options for @C7Z
Mar 28 523'4 527'2 520'6 527'0 3'2 523'6 09:21A Chart for @C8H Options for @C8H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Sep 26 1215'0 1221'6 1209'4 1220'0 4'0 1216'0 09:21A Chart for @S6U Options for @S6U
Nov 26 1223'0 1229'6 1216'2 1226'4 2'2 1224'2 09:21A Chart for @S6X Options for @S6X
Jan 27 1237'4 1243'6 1230'4 1241'2 3'0 1238'2 09:21A Chart for @S7F Options for @S7F
Mar 27 1244'0 1250'2 1237'0 1248'0 3'4 1244'4 09:21A Chart for @S7H Options for @S7H
May 27 1250'4 1256'6 1244'0 1254'4 3'4 1251'0 09:21A Chart for @S7K Options for @S7K
Jul 27 1254'2 1260'6 1248'2 1258'4 3'6 1254'6 09:21A Chart for @S7N Options for @S7N
Aug 27 1238'2 1243'6 1233'0 1241'4 3'4 1238'0 09:21A Chart for @S7Q Options for @S7Q
Sep 27 1199'6 1205'6 1196'4 1205'0 4'2 1200'6 09:21A Chart for @S7U Options for @S7U
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 26 683'2 688'2 667'2 680'6 -1'0 681'6 09:20A Chart for @W6U Options for @W6U
Dec 26 702'0 705'6 685'0 697'4 -2'0 699'4 09:21A Chart for @W6Z Options for @W6Z
Mar 27 721'0 723'0 703'2 715'6 -1'6 717'4 09:21A Chart for @W7H Options for @W7H
May 27 727'4 731'0 712'0 723'6 -2'0 725'6 09:21A Chart for @W7K Options for @W7K
Jul 27 723'6 728'2 711'0 723'0 -0'4 723'4 09:21A Chart for @W7N Options for @W7N
Sep 27 730'4 733'4 717'4 729'2 0'0 729'2 09:21A Chart for @W7U Options for @W7U
Dec 27 741'0 744'0 729'4 741'0 0'6 740'2 09:21A Chart for @W7Z Options for @W7Z
Mar 28 750'0 750'0 740'0 740'0 -6'2 746'2 09:21A Chart for @W8H Options for @W8H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 26 220.000 220.100 217.900 219.075 - 1.000 220.075 09:21A Chart for @LE6Q Options for @LE6Q
Oct 26 213.500 214.000 211.250 212.550 - 1.050 213.600 09:21A Chart for @LE6V Options for @LE6V
Dec 26 214.200 214.700 212.400 213.475 - 0.725 214.200 09:21A Chart for @LE6Z Options for @LE6Z
Feb 27 215.600 216.050 213.750 214.600 - 1.000 215.600 09:21A Chart for @LE7G Options for @LE7G
Apr 27 217.050 217.350 215.150 216.025 - 1.075 217.100 09:21A Chart for @LE7J Options for @LE7J
Jun 27 210.925 211.050 208.925 209.950 - 1.100 211.050 09:21A Chart for @LE7M Options for @LE7M
Aug 27 207.500 207.500 205.275 206.450 - 0.975 207.425 09:20A Chart for @LE7Q Options for @LE7Q
Oct 27 206.000 206.000 204.600 205.075 - 1.250 206.325 09:20A Chart for @LE7V Options for @LE7V
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 26 333.425 334.075 332.650 333.650 0.075 333.575 09:20A Chart for @GF6Q Options for @GF6Q
Sep 26 323.975 324.425 319.350 321.400 - 2.825 324.225 09:21A Chart for @GF6U Options for @GF6U
Oct 26 317.650 318.925 313.675 315.850 - 2.425 318.275 09:21A Chart for @GF6V Options for @GF6V
Nov 26 310.275 311.800 306.425 308.300 - 2.675 310.975 09:21A Chart for @GF6X Options for @GF6X
Jan 27 302.525 303.400 298.250 300.050 - 2.825 302.875 09:21A Chart for @GF7F Options for @GF7F
Mar 27 299.550 300.050 294.925 296.950 - 2.975 299.925 09:21A Chart for @GF7H Options for @GF7H
Apr 27 300.650 300.650 295.325 297.625 - 3.025 300.650 09:20A Chart for @GF7J Options for @GF7J
May 27 299.450 299.450 295.000 297.400 - 3.475 300.875 09:20A Chart for @GF7K Options for @GF7K
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 26 81.075 81.575 80.225 80.625 -0.500 81.125 09:21A Chart for @HE6V Options for @HE6V
Dec 26 71.400 72.150 70.650 71.000 -0.475 71.475 09:21A Chart for @HE6Z Options for @HE6Z
Feb 27 74.375 74.975 73.525 73.775 -0.650 74.425 09:21A Chart for @HE7G Options for @HE7G
Apr 27 79.950 80.225 79.075 79.300 -0.525 79.825 09:21A Chart for @HE7J Options for @HE7J
May 27 84.625 84.625 83.825 83.825 -0.400 84.225 09:21A Chart for @HE7K Options for @HE7K
Jun 27 92.950 93.300 92.325 92.575 -0.450 93.025 09:21A Chart for @HE7M Options for @HE7M
Jul 27 94.750 94.750 93.950 94.150 -0.450 94.600 09:20A Chart for @HE7N Options for @HE7N
Aug 27 94.250 94.425 93.650 93.800 -0.450 94.250 09:20A Chart for @HE7Q Options for @HE7Q
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 24687 08/25/2026   4:56 AM CST - 39
 - 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: 78oF Feels Like: 82oF
Humid: 96% Dew Pt: 77oF
Barom: 30.05 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 6:56 Sunset: 8:00
As reported at SYLVANIA, GA at 10:00 AM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Tuesday
Wednesday
Thursday
Friday
Saturday
High: 92°F
Low: 68°F
Precip: 38%		 High: 86°F
Low: 68°F
Precip: 56%		 High: 87°F
Low: 68°F
Precip: 48%		 High: 82°F
Low: 68°F
Precip: 66%		 High: 82°F
Low: 67°F
Precip: 70%
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


"People count up the faults of those who are keeping them waiting."

~ French Proverb


My Market Watch
Click Here to Customize
Commodities
@C6U 495'2 3'6
@S6U 1220'0 4'0
@W6U 680'6 -1'0
@O6U 322'0 -0'2
Stocks
MSFT 487.3200 0.0100
WMT 105.0200 - 1.4700
XOM 162.0200 - 2.0300
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:  CBOT
Last Trade:  495'2
Change:  3'6
Bid:  495'0
Ask:  495'2
Today's High:  496'6
Today's Low:  489'0
Volume:  200,811
Open:  491'4
Settle:  491'4
Prev:  491'4
Contract High: 
Contract Low: 
Updated:  Aug-25-2026
9:21:00AM
Delay Time:  10 Minutes

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