Quote Ticker
  • CORN (Dec 26) 543'0 0'0 9/21/26   7:39 PM CST
  • CORN (Mar 27) 556'4 -0'2 9/21/26   7:39 PM CST
  • CORN (May 27) 562'6 -0'2 9/21/26   7:17 PM CST
  • CORN (Jul 27) 564'0 -0'4 9/21/26   7:32 PM CST
  • CORN (Sep 27) 533'6 -0'4 9/21/26   7:13 PM CST
  • CORN (Dec 27) 536'2 -0'6 9/21/26   7:19 PM CST
  • CORN (Mar 28) 548'0 -0'4 9/21/26   7:06 PM CST
  • CORN (May 28) 554'2 -0'6 9/21/26   7:07 PM CST
  • SOYBEANS (Nov 26) 1327'2 -0'6 9/21/26   7:39 PM CST
  • SOYBEANS (Jan 27) 1343'0 -1'0 9/21/26   7:35 PM CST
  • SOYBEANS (Mar 27) 1350'2 -1'4 9/21/26   7:39 PM CST
  • SOYBEANS (May 27) 1357'0 -1'0 9/21/26   7:19 PM CST
  • SOYBEANS (Jul 27) 1360'4 -0'6 9/21/26   7:32 PM CST
  • SOYBEANS (Aug 27) 1341'0 -1'0 9/21/26   7:23 PM CST
  • SOYBEANS (Sep 27) 1297'4 -1'0 9/21/26   1:16 PM CST
  • SOYBEANS (Nov 27) 1281'4 -0'6 9/21/26   7:23 PM CST
  • WHEAT (Dec 26) 724'2 -2'4 9/21/26   7:40 PM CST
  • WHEAT (Mar 27) 740'2 -2'4 9/21/26   7:36 PM CST
  • WHEAT (May 27) 748'0 -2'4 9/21/26   7:24 PM CST
  • WHEAT (Jul 27) 746'2 -1'4 9/21/26   7:15 PM CST
  • WHEAT (Sep 27) 749'0 -2'2 9/21/26   7:23 PM CST
  • WHEAT (Dec 27) 759'6 0'0 9/21/26   1:15 PM CST
  • WHEAT (Mar 28) 765'0 0'0 9/21/26   1:15 PM CST
  • WHEAT (May 28) 761'2 0'0 9/21/26   1:15 PM CST
  • LIVE CATTLE (Oct 26) 221.150 5.025 9/21/26   1:04 PM CST
  • LIVE CATTLE (Dec 26) 222.175 5.375 9/21/26   1:04 PM CST
  • LIVE CATTLE (Feb 27) 223.150 5.750 9/21/26   1:04 PM CST
  • LIVE CATTLE (Apr 27) 224.175 5.950 9/21/26   1:04 PM CST
  • LIVE CATTLE (Jun 27) 218.700 5.850 9/21/26   1:04 PM CST
  • LIVE CATTLE (Aug 27) 215.300 5.475 9/21/26   1:04 PM CST
  • LIVE CATTLE (Oct 27) 213.900 5.075 9/21/26   1:02 PM CST
  • LIVE CATTLE (Dec 27) 214.300 4.650 9/21/26   1:01 PM CST
  • FEEDER CATTLE (Sep 26) 337.800 3.900 9/21/26   1:04 PM CST
  • FEEDER CATTLE (Oct 26) 330.700 6.750 9/21/26   1:04 PM CST
  • FEEDER CATTLE (Nov 26) 326.550 8.100 9/21/26   1:04 PM CST
  • FEEDER CATTLE (Jan 27) 318.450 9.225 9/21/26   1:04 PM CST
  • FEEDER CATTLE (Mar 27) 314.175 9.150 9/21/26   1:04 PM CST
  • FEEDER CATTLE (Apr 27) 313.600 9.025 9/21/26   1:01 PM CST
  • FEEDER CATTLE (May 27) 312.950 8.900 9/21/26   1:02 PM CST
  • FEEDER CATTLE (Aug 27) 314.250 9.300 9/21/26   1:00 PM CST
  • LEAN HOGS (Oct 26) 78.200 0.050 9/21/26   1:04 PM CST
  • LEAN HOGS (Dec 26) 69.825 1.250 9/21/26   1:04 PM CST
  • LEAN HOGS (Feb 27) 71.275 1.200 9/21/26   1:04 PM CST
  • LEAN HOGS (Apr 27) 76.700 1.050 9/21/26   1:04 PM CST
  • LEAN HOGS (May 27) 81.625 0.750 9/21/26   1:00 PM CST
  • LEAN HOGS (Jun 27) 90.025 0.725 9/21/26   1:04 PM CST
  • LEAN HOGS (Jul 27) 91.900 0.700 9/21/26   1:04 PM CST
  • LEAN HOGS (Aug 27) 91.700 0.800 9/21/26   1:04 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 26 543'0 543'4 542'0 543'0 0'0 543'0 07:40P Chart for @C6Z Options for @C6Z
Mar 27 556'6 557'0 555'6 556'4 -0'2 556'6 07:40P Chart for @C7H Options for @C7H
May 27 562'6 563'2 561'6 562'6 -0'2 563'0 07:40P Chart for @C7K Options for @C7K
Jul 27 564'2 564'4 563'2 564'0 -0'4 564'4 07:40P Chart for @C7N Options for @C7N
Sep 27 532'4 534'0 532'4 533'6 -0'4 534'2 07:40P Chart for @C7U Options for @C7U
Dec 27 536'2 536'4 535'6 536'2 -0'6 537'0 07:39P Chart for @C7Z Options for @C7Z
Mar 28 548'0 548'0 548'0 548'0 -0'4 548'4 07:39P Chart for @C8H Options for @C8H
May 28 554'2 554'2 554'2 554'2 -0'6 555'0 07:39P Chart for @C8K Options for @C8K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 26 1327'0 1328'4 1325'6 1327'2 -0'6 1328'0 07:40P Chart for @S6X Options for @S6X
Jan 27 1342'4 1344'2 1341'4 1343'0 -1'0 1344'0 07:40P Chart for @S7F Options for @S7F
Mar 27 1350'0 1352'2 1349'6 1350'2 -1'4 1351'6 07:40P Chart for @S7H Options for @S7H
May 27 1356'4 1358'0 1356'4 1357'0 -1'0 1358'0 07:40P Chart for @S7K Options for @S7K
Jul 27 1360'6 1361'4 1359'2 1360'4 -0'6 1361'2 07:40P Chart for @S7N Options for @S7N
Aug 27 1341'2 1341'4 1341'0 1341'0 -1'0 1342'0 07:40P Chart for @S7Q Options for @S7Q
Sep 27 1297'4 -1'0 1298'4 07:40P Chart for @S7U Options for @S7U
Nov 27 1282'0 1282'4 1279'2 1281'4 -0'6 1282'2 07:40P Chart for @S7X Options for @S7X
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 26 727'2 728'4 723'2 724'2 -2'4 726'6 07:40P Chart for @W6Z Options for @W6Z
Mar 27 743'2 744'2 739'4 740'2 -2'4 742'6 07:40P Chart for @W7H Options for @W7H
May 27 751'0 752'0 747'6 748'0 -2'4 750'4 07:40P Chart for @W7K Options for @W7K
Jul 27 748'0 748'0 744'6 746'2 -1'4 747'6 07:40P Chart for @W7N Options for @W7N
Sep 27 749'0 749'0 749'0 749'0 -2'2 751'2 07:40P Chart for @W7U Options for @W7U
Dec 27 759'6 0'0 760'0 07:39P Chart for @W7Z Options for @W7Z
Mar 28 765'0 0'0 765'2 07:40P Chart for @W8H Options for @W8H
May 28 761'2 0'0 761'4 07:37P Chart for @W8K Options for @W8K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 26 219.000 221.275 218.025 221.150 5.025 220.950s 02:30P Chart for @LE6V Options for @LE6V
Dec 26 219.950 222.600 218.950 222.175 5.375 222.000s 01:05P Chart for @LE6Z Options for @LE6Z
Feb 27 220.950 223.775 219.775 223.150 5.750 223.100s 02:30P Chart for @LE7G Options for @LE7G
Apr 27 221.225 224.750 220.600 224.175 5.950 224.175s 01:05P Chart for @LE7J Options for @LE7J
Jun 27 215.675 219.000 215.050 218.700 5.850 218.675s 01:05P Chart for @LE7M Options for @LE7M
Aug 27 212.675 215.450 211.775 215.300 5.475 215.225s 01:05P Chart for @LE7Q Options for @LE7Q
Oct 27 211.575 213.900 210.975 213.900 5.075 213.800s 01:05P Chart for @LE7V Options for @LE7V
Dec 27 211.825 214.375 211.825 214.300 4.650 214.275s 01:05P Chart for @LE7Z Options for @LE7Z
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Sep 26 337.750 338.450 335.750 337.800 3.900 337.475s 01:05P Chart for @GF6U Options for @GF6U
Oct 26 328.550 331.175 327.075 330.700 6.750 330.250s 01:05P Chart for @GF6V Options for @GF6V
Nov 26 322.875 327.025 321.900 326.550 8.100 326.100s 01:05P Chart for @GF6X Options for @GF6X
Jan 27 313.800 318.900 313.000 318.450 9.225 318.150s 01:05P Chart for @GF7F Options for @GF7F
Mar 27 308.825 314.500 308.825 314.175 9.150 313.975s 01:05P Chart for @GF7H Options for @GF7H
Apr 27 309.250 314.275 308.725 313.600 9.025 313.775s 03:07P Chart for @GF7J Options for @GF7J
May 27 308.775 312.950 307.825 312.950 8.900 312.750s 01:05P Chart for @GF7K Options for @GF7K
Aug 27 309.675 314.700 309.675 314.250 9.300 314.475s 01:05P Chart for @GF7Q Options for @GF7Q
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 26 78.525 78.900 78.000 78.200 0.050 78.150s 01:05P Chart for @HE6V Options for @HE6V
Dec 26 68.900 70.200 68.525 69.825 1.250 69.800s 01:05P Chart for @HE6Z Options for @HE6Z
Feb 27 70.450 71.700 69.975 71.275 1.200 71.350s 01:05P Chart for @HE7G Options for @HE7G
Apr 27 75.750 77.025 75.600 76.700 1.050 76.775s 01:05P Chart for @HE7J Options for @HE7J
May 27 81.075 81.625 81.075 81.625 0.750 81.625s 01:05P Chart for @HE7K Options for @HE7K
Jun 27 89.400 90.225 89.225 90.025 0.725 90.125s 01:05P Chart for @HE7M Options for @HE7M
Jul 27 91.225 91.975 91.225 91.900 0.700 91.925s 01:05P Chart for @HE7N Options for @HE7N
Aug 27 91.075 91.825 91.050 91.700 0.800 91.800s 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 24086 09/21/2026   11:10 AM CST 88

 - 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: 77oF Feels Like: 79oF
Humid: 98% Dew Pt: 76oF
Barom: 29.92 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 7:14 Sunset: 7:23
As reported at SYLVANIA, GA at 8:00 PM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Tuesday

Wednesday

Thursday

Friday

Saturday
High: 89°F
Low: 67°F
Precip: 31%
High: 84°F
Low: 68°F
Precip: 59%
High: 78°F
Low: 63°F
Precip: 20%
High: 76°F
Low: 55°F
Precip: 0%
High: 78°F
Low: 53°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 543'0 0'0
@S6X 1327'2 -0'6
@W6Z 724'2 -2'4
@O6Z 408'0 -8'2
Stocks
MSFT 501.6100 7.8300
WMT 107.4400 0.7100
XOM 158.3000 - 5.2400
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C6Z)
Exchange:  CBOT
Last Trade:  543'0
Change:  0'0
Bid:  542'6
Ask:  543'0
Today's High:  543'4
Today's Low:  542'0
Volume:  229,020
Open:  543'0
Settle:  543'0
Prev:  543'0
Contract High: 
Contract Low: 
Updated:  Sep-21-2026
7:39:00PM
Delay Time:  10 Minutes


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