Quote Ticker
  • CORN (Sep 26) 504'6 4'2 8/25/26   9:32 PM CST
  • CORN (Dec 26) 527'6 4'2 8/25/26   9:33 PM CST
  • CORN (Mar 27) 542'4 4'0 8/25/26   9:32 PM CST
  • CORN (May 27) 549'2 4'2 8/25/26   9:33 PM CST
  • CORN (Jul 27) 551'0 4'2 8/25/26   9:33 PM CST
  • CORN (Sep 27) 524'2 2'6 8/25/26   9:23 PM CST
  • CORN (Dec 27) 524'2 2'2 8/25/26   9:23 PM CST
  • CORN (Mar 28) 534'2 2'2 8/25/26   9:01 PM CST
  • SOYBEANS (Sep 26) 1228'2 0'2 8/25/26   9:27 PM CST
  • SOYBEANS (Nov 26) 1237'6 0'0 8/25/26   9:33 PM CST
  • SOYBEANS (Jan 27) 1252'0 -0'2 8/25/26   9:28 PM CST
  • SOYBEANS (Mar 27) 1257'6 -0'4 8/25/26   9:29 PM CST
  • SOYBEANS (May 27) 1263'4 -0'4 8/25/26   9:30 PM CST
  • SOYBEANS (Jul 27) 1267'2 -0'2 8/25/26   9:31 PM CST
  • SOYBEANS (Aug 27) 1250'0 -0'4 8/25/26   9:22 PM CST
  • SOYBEANS (Sep 27) 1213'4 -0'2 8/25/26   8:29 PM CST
  • WHEAT (Sep 26) 695'6 10'2 8/25/26   9:33 PM CST
  • WHEAT (Dec 26) 713'4 10'2 8/25/26   9:33 PM CST
  • WHEAT (Mar 27) 731'0 9'6 8/25/26   9:33 PM CST
  • WHEAT (May 27) 738'6 9'0 8/25/26   9:33 PM CST
  • WHEAT (Jul 27) 737'4 8'2 8/25/26   9:31 PM CST
  • WHEAT (Sep 27) 744'4 8'6 8/25/26   8:59 PM CST
  • WHEAT (Dec 27) 753'0 5'6 8/25/26   9:26 PM CST
  • WHEAT (Mar 28) 760'0 5'4 8/25/26   8:48 PM CST
  • LIVE CATTLE (Aug 26) 218.250 - 1.975 8/25/26   1:04 PM CST
  • LIVE CATTLE (Oct 26) 210.825 - 2.650 8/25/26   1:04 PM CST
  • LIVE CATTLE (Dec 26) 211.925 - 2.075 8/25/26   1:04 PM CST
  • LIVE CATTLE (Feb 27) 213.375 - 2.100 8/25/26   1:04 PM CST
  • LIVE CATTLE (Apr 27) 215.150 - 1.875 8/25/26   1:04 PM CST
  • LIVE CATTLE (Jun 27) 209.600 - 1.575 8/25/26   1:01 PM CST
  • LIVE CATTLE (Aug 27) 206.025 - 1.275 8/25/26   1:04 PM CST
  • LIVE CATTLE (Oct 27) 205.100 - 1.125 8/25/26   1:00 PM CST
  • FEEDER CATTLE (Aug 26) 333.800 0.150 8/25/26   1:04 PM CST
  • FEEDER CATTLE (Sep 26) 319.350 - 4.950 8/25/26   1:04 PM CST
  • FEEDER CATTLE (Oct 26) 313.650 - 4.950 8/25/26   1:04 PM CST
  • FEEDER CATTLE (Nov 26) 306.000 - 5.275 8/25/26   1:04 PM CST
  • FEEDER CATTLE (Jan 27) 298.075 - 5.125 8/25/26   1:04 PM CST
  • FEEDER CATTLE (Mar 27) 295.100 - 5.375 8/25/26   1:02 PM CST
  • FEEDER CATTLE (Apr 27) 295.900 - 5.475 8/25/26   1:04 PM CST
  • FEEDER CATTLE (May 27) 296.000 - 5.650 8/25/26   1:04 PM CST
  • LEAN HOGS (Oct 26) 80.425 -0.675 8/25/26   1:04 PM CST
  • LEAN HOGS (Dec 26) 70.350 -1.125 8/25/26   1:04 PM CST
  • LEAN HOGS (Feb 27) 73.225 -1.250 8/25/26   1:04 PM CST
  • LEAN HOGS (Apr 27) 78.900 -1.050 8/25/26   1:04 PM CST
  • LEAN HOGS (May 27) 83.200 -0.975 8/25/26   1:03 PM CST
  • LEAN HOGS (Jun 27) 92.325 -0.850 8/25/26   1:04 PM CST
  • LEAN HOGS (Jul 27) 93.975 -0.750 8/25/26   1:04 PM CST
  • LEAN HOGS (Aug 27) 93.675 -0.750 8/25/26   1:04 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 26 500'4 505'0 499'0 504'6 4'2 500'4 09:33P Chart for @C6U Options for @C6U
Dec 26 524'0 528'0 521'2 527'6 4'2 523'4 09:33P Chart for @C6Z Options for @C6Z
Mar 27 538'2 543'0 536'4 542'4 4'0 538'4 09:33P Chart for @C7H Options for @C7H
May 27 545'0 549'4 543'0 549'2 4'2 545'0 09:33P Chart for @C7K Options for @C7K
Jul 27 546'0 551'2 545'0 551'0 4'2 546'6 09:33P Chart for @C7N Options for @C7N
Sep 27 520'6 524'6 520'4 524'2 2'6 521'4 09:33P Chart for @C7U Options for @C7U
Dec 27 521'4 525'0 521'0 524'2 2'2 522'0 09:33P Chart for @C7Z Options for @C7Z
Mar 28 530'6 535'0 530'6 534'2 2'2 532'0 09:33P Chart for @C8H Options for @C8H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Sep 26 1228'4 1229'4 1223'2 1228'2 0'2 1228'0 09:33P Chart for @S6U Options for @S6U
Nov 26 1238'0 1238'6 1232'0 1237'6 0'0 1237'6 09:33P Chart for @S6X Options for @S6X
Jan 27 1252'0 1253'4 1246'6 1252'0 -0'2 1252'2 09:33P Chart for @S7F Options for @S7F
Mar 27 1257'6 1259'2 1253'0 1257'6 -0'4 1258'2 09:33P Chart for @S7H Options for @S7H
May 27 1263'4 1265'0 1259'0 1263'4 -0'4 1264'0 09:33P Chart for @S7K Options for @S7K
Jul 27 1267'0 1268'2 1262'4 1267'2 -0'2 1267'4 09:33P Chart for @S7N Options for @S7N
Aug 27 1247'4 1251'2 1246'2 1250'0 -0'4 1250'4 09:33P Chart for @S7Q Options for @S7Q
Sep 27 1214'4 1214'4 1210'4 1213'4 -0'2 1213'6 09:33P Chart for @S7U Options for @S7U
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 26 686'4 697'6 683'4 695'6 10'2 685'4 09:33P Chart for @W6U Options for @W6U
Dec 26 704'2 715'2 700'6 713'4 10'2 703'2 09:33P Chart for @W6Z Options for @W6Z
Mar 27 720'6 732'6 719'0 731'0 9'6 721'2 09:33P Chart for @W7H Options for @W7H
May 27 729'4 740'6 727'4 738'6 9'0 729'6 09:33P Chart for @W7K Options for @W7K
Jul 27 729'0 739'2 727'4 737'4 8'2 729'2 09:34P Chart for @W7N Options for @W7N
Sep 27 735'4 744'4 733'4 744'4 8'6 735'6 09:34P Chart for @W7U Options for @W7U
Dec 27 749'0 754'0 749'0 753'0 5'6 747'2 09:34P Chart for @W7Z Options for @W7Z
Mar 28 754'4 760'0 754'4 760'0 5'4 754'4 09:34P Chart for @W8H Options for @W8H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 26 220.000 220.100 217.900 218.250 - 1.975 218.100s 01:05P Chart for @LE6Q Options for @LE6Q
Oct 26 213.500 214.000 210.450 210.825 - 2.650 210.950s 01:05P Chart for @LE6V Options for @LE6V
Dec 26 214.200 214.700 211.700 211.925 - 2.075 212.125s 01:05P Chart for @LE6Z Options for @LE6Z
Feb 27 215.600 216.050 213.150 213.375 - 2.100 213.500s 01:05P Chart for @LE7G Options for @LE7G
Apr 27 217.050 217.350 214.825 215.150 - 1.875 215.225s 01:05P Chart for @LE7J Options for @LE7J
Jun 27 210.925 211.050 208.925 209.600 - 1.575 209.475s 01:05P Chart for @LE7M Options for @LE7M
Aug 27 207.500 207.500 205.275 206.025 - 1.275 206.150s 01:05P Chart for @LE7Q Options for @LE7Q
Oct 27 206.000 206.000 204.500 205.100 - 1.125 205.200s 01:05P Chart for @LE7V Options for @LE7V
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 26 333.425 335.225 332.650 333.800 0.150 333.725s 03:08P Chart for @GF6Q Options for @GF6Q
Sep 26 323.975 324.425 318.250 319.350 - 4.950 319.275s 01:05P Chart for @GF6U Options for @GF6U
Oct 26 317.650 318.925 312.575 313.650 - 4.950 313.325s 02:31P Chart for @GF6V Options for @GF6V
Nov 26 310.275 311.800 305.300 306.000 - 5.275 305.700s 01:05P Chart for @GF6X Options for @GF6X
Jan 27 302.525 303.400 297.400 298.075 - 5.125 297.750s 02:42P Chart for @GF7F Options for @GF7F
Mar 27 299.550 300.050 294.300 295.100 - 5.375 294.550s 02:30P Chart for @GF7H Options for @GF7H
Apr 27 300.650 300.650 295.025 295.900 - 5.475 295.175s 01:05P Chart for @GF7J Options for @GF7J
May 27 299.450 299.450 295.000 296.000 - 5.650 295.225s 01:05P 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 80.075 80.425 -0.675 80.450s 02:55P Chart for @HE6V Options for @HE6V
Dec 26 71.400 72.150 70.150 70.350 -1.125 70.350s 01:05P Chart for @HE6Z Options for @HE6Z
Feb 27 74.375 74.975 72.900 73.225 -1.250 73.175s 02:30P Chart for @HE7G Options for @HE7G
Apr 27 79.950 80.225 78.575 78.900 -1.050 78.775s 02:30P Chart for @HE7J Options for @HE7J
May 27 84.625 84.625 83.200 83.200 -0.975 83.250s 01:05P Chart for @HE7K Options for @HE7K
Jun 27 92.950 93.300 92.100 92.325 -0.850 92.175s 02:30P Chart for @HE7M Options for @HE7M
Jul 27 94.750 94.750 93.750 93.975 -0.750 93.850s 01:05P Chart for @HE7N Options for @HE7N
Aug 27 94.250 94.425 93.450 93.675 -0.750 93.500s 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 24768 08/25/2026   11:10 AM CST 42

 - 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: 72oF Feels Like: 73oF
Humid: 100% Dew Pt: 72oF
Barom: 30.07 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 6:57 Sunset: 7:58
As reported at SYLVANIA, GA at 10:00 PM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Wednesday

Thursday

Friday

Saturday

Sunday
High: 85°F
Low: 69°F
Precip: 40%
High: 87°F
Low: 68°F
Precip: 65%
High: 85°F
Low: 68°F
Precip: 61%
High: 82°F
Low: 67°F
Precip: 59%
High: 85°F
Low: 68°F
Precip: 40%
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 504'6 4'2
@S6U 1228'2 0'2
@W6U 695'6 10'2
@O6U 324'0 3'0
Stocks
MSFT 491.7100 4.4000
WMT 105.3800 - 1.1100
XOM 160.6400 - 3.4100
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C6U)
Exchange:  CBOT
Last Trade:  504'6
Change:  4'2
Bid:  504'6
Ask:  505'0
Today's High:  505'0
Today's Low:  499'0
Volume:  181,701
Open:  500'4
Settle:  500'4
Prev:  500'4
Contract High: 
Contract Low: 
Updated:  Aug-25-2026
9:32:00PM
Delay Time:  10 Minutes


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