Quote Ticker
  • CORN (Sep 26) 438'2 -0'6 8/10/26   1:19 PM CST
  • CORN (Dec 26) 462'0 -0'2 8/10/26   1:19 PM CST
  • CORN (Mar 27) 477'4 -0'4 8/10/26   1:19 PM CST
  • CORN (May 27) 486'4 -0'2 8/10/26   1:19 PM CST
  • CORN (Jul 27) 492'0 0'2 8/10/26   1:19 PM CST
  • CORN (Sep 27) 482'6 0'4 8/10/26   1:19 PM CST
  • CORN (Dec 27) 490'0 1'0 8/10/26   1:19 PM CST
  • CORN (Mar 28) 501'0 1'0 8/10/26   1:15 PM CST
  • SOYBEANS (Aug 26) 1161'2 1'2 8/10/26   1:15 PM CST
  • SOYBEANS (Sep 26) 1162'6 2'6 8/10/26   1:19 PM CST
  • SOYBEANS (Nov 26) 1180'2 3'2 8/10/26   1:19 PM CST
  • SOYBEANS (Jan 27) 1195'4 3'4 8/10/26   1:19 PM CST
  • SOYBEANS (Mar 27) 1202'4 3'4 8/10/26   1:19 PM CST
  • SOYBEANS (May 27) 1210'2 4'0 8/10/26   1:19 PM CST
  • SOYBEANS (Jul 27) 1216'2 4'0 8/10/26   1:19 PM CST
  • SOYBEANS (Aug 27) 1202'4 4'4 8/10/26   1:19 PM CST
  • WHEAT (Sep 26) 639'4 0'6 8/10/26   1:19 PM CST
  • WHEAT (Dec 26) 658'4 1'0 8/10/26   1:19 PM CST
  • WHEAT (Mar 27) 675'0 1'4 8/10/26   1:19 PM CST
  • WHEAT (May 27) 684'0 2'2 8/10/26   1:19 PM CST
  • WHEAT (Jul 27) 684'2 1'6 8/10/26   1:19 PM CST
  • WHEAT (Sep 27) 693'2 2'0 8/10/26   1:18 PM CST
  • WHEAT (Dec 27) 707'4 2'4 8/10/26   1:17 PM CST
  • WHEAT (Mar 28) 700'6 2'6 8/10/26   1:15 PM CST
  • LIVE CATTLE (Aug 26) 232.800 1.575 8/10/26   1:04 PM CST
  • LIVE CATTLE (Oct 26) 226.700 1.625 8/10/26   1:04 PM CST
  • LIVE CATTLE (Dec 26) 225.825 1.800 8/10/26   1:04 PM CST
  • LIVE CATTLE (Feb 27) 225.950 1.525 8/10/26   1:04 PM CST
  • LIVE CATTLE (Apr 27) 225.950 1.175 8/10/26   1:03 PM CST
  • LIVE CATTLE (Jun 27) 218.500 1.225 8/10/26   1:03 PM CST
  • LIVE CATTLE (Aug 27) 214.075 1.300 8/10/26   1:00 PM CST
  • LIVE CATTLE (Oct 27) 212.775 1.150 8/10/26   1:00 PM CST
  • FEEDER CATTLE (Aug 26) 350.550 - 0.900 8/10/26   1:04 PM CST
  • FEEDER CATTLE (Sep 26) 344.375 - 0.650 8/10/26   1:04 PM CST
  • FEEDER CATTLE (Oct 26) 335.725 0.950 8/10/26   1:04 PM CST
  • FEEDER CATTLE (Nov 26) 328.000 1.525 8/10/26   1:04 PM CST
  • FEEDER CATTLE (Jan 27) 319.375 1.550 8/10/26   1:04 PM CST
  • FEEDER CATTLE (Mar 27) 314.925 1.525 8/10/26   1:04 PM CST
  • FEEDER CATTLE (Apr 27) 314.600 1.375 8/10/26   1:00 PM CST
  • FEEDER CATTLE (May 27) 313.050 1.300 8/10/26   1:00 PM CST
  • LEAN HOGS (Aug 26) 95.575 0.200 8/10/26   1:04 PM CST
  • LEAN HOGS (Oct 26) 83.600 1.450 8/10/26   1:04 PM CST
  • LEAN HOGS (Dec 26) 74.975 1.550 8/10/26   1:04 PM CST
  • LEAN HOGS (Feb 27) 78.425 1.350 8/10/26   1:04 PM CST
  • LEAN HOGS (Apr 27) 83.450 1.375 8/10/26   1:04 PM CST
  • LEAN HOGS (May 27) 87.225 1.450 8/10/26   1:03 PM CST
  • LEAN HOGS (Jun 27) 95.650 1.325 8/10/26   1:04 PM CST
  • LEAN HOGS (Jul 27) 96.625 1.350 8/10/26   1:04 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 26 440'6 442'2 436'4 438'2 -0'6 438'2s 01:30P Chart for @C6U Options for @C6U
Dec 26 463'4 465'4 459'6 462'0 -0'2 461'6s 01:30P Chart for @C6Z Options for @C6Z
Mar 27 479'4 481'0 475'2 477'4 -0'4 477'2s 01:30P Chart for @C7H Options for @C7H
May 27 487'2 490'0 484'6 486'4 -0'2 486'4s 01:20P Chart for @C7K Options for @C7K
Jul 27 493'2 495'2 490'2 492'0 0'2 492'2s 01:30P Chart for @C7N Options for @C7N
Sep 27 481'6 485'2 481'0 482'6 0'4 482'2s 01:20P Chart for @C7U Options for @C7U
Dec 27 489'2 491'6 488'0 490'0 1'0 489'4s 01:30P Chart for @C7Z Options for @C7Z
Mar 28 502'2 502'2 499'4 501'0 1'0 500'6s 01:20P Chart for @C8H Options for @C8H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Aug 26 1160'4 1161'4 1159'4 1161'2 1'2 1157'6s 01:20P Chart for @S6Q Options for @S6Q
Sep 26 1160'4 1167'4 1158'0 1162'6 2'6 1161'6s 01:30P Chart for @S6U Options for @S6U
Nov 26 1177'0 1185'0 1175'0 1180'2 3'2 1179'4s 01:30P Chart for @S6X Options for @S6X
Jan 27 1191'6 1200'0 1190'0 1195'4 3'4 1194'6s 01:30P Chart for @S7F Options for @S7F
Mar 27 1199'2 1206'4 1197'2 1202'4 3'4 1201'6s 01:30P Chart for @S7H Options for @S7H
May 27 1207'0 1214'0 1205'0 1210'2 4'0 1210'0s 01:30P Chart for @S7K Options for @S7K
Jul 27 1212'2 1219'6 1211'4 1216'2 4'0 1215'6s 01:20P Chart for @S7N Options for @S7N
Aug 27 1199'4 1205'0 1197'6 1202'4 4'4 1202'6s 01:20P Chart for @S7Q Options for @S7Q
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 26 643'4 656'4 639'2 639'4 0'6 640'4s 01:20P Chart for @W6U Options for @W6U
Dec 26 661'6 674'4 658'0 658'4 1'0 659'2s 01:30P Chart for @W6Z Options for @W6Z
Mar 27 678'0 690'2 675'0 675'0 1'4 676'2s 01:30P Chart for @W7H Options for @W7H
May 27 685'6 696'2 683'4 684'0 2'2 684'6s 01:20P Chart for @W7K Options for @W7K
Jul 27 687'6 695'4 684'2 684'2 1'6 685'0s 01:20P Chart for @W7N Options for @W7N
Sep 27 693'0 701'2 693'0 693'2 2'0 693'2s 01:20P Chart for @W7U Options for @W7U
Dec 27 706'0 713'2 706'0 707'4 2'4 706'6s 01:20P Chart for @W7Z Options for @W7Z
Mar 28 700'6 2'6 715'2s 01:20P Chart for @W8H Options for @W8H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 26 232.000 233.350 231.600 232.800 1.575 233.275s 01:05P Chart for @LE6Q Options for @LE6Q
Oct 26 225.350 227.750 225.225 226.700 1.625 226.900s 01:05P Chart for @LE6V Options for @LE6V
Dec 26 224.475 226.725 224.325 225.825 1.800 225.950s 01:05P Chart for @LE6Z Options for @LE6Z
Feb 27 224.825 226.725 224.750 225.950 1.525 226.025s 01:05P Chart for @LE7G Options for @LE7G
Apr 27 225.300 226.725 225.050 225.950 1.175 226.000s 01:05P Chart for @LE7J Options for @LE7J
Jun 27 217.975 219.200 217.625 218.500 1.225 218.625s 01:05P Chart for @LE7M Options for @LE7M
Aug 27 213.525 214.450 213.300 214.075 1.300 214.100s 01:05P Chart for @LE7Q Options for @LE7Q
Oct 27 212.050 213.100 212.050 212.775 1.150 212.800s 01:05P Chart for @LE7V Options for @LE7V
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 26 351.725 352.150 349.150 350.550 - 0.900 350.750s 01:05P Chart for @GF6Q Options for @GF6Q
Sep 26 345.575 346.425 343.000 344.375 - 0.650 344.575s 01:05P Chart for @GF6U Options for @GF6U
Oct 26 335.475 337.000 333.925 335.725 0.950 335.875s 01:05P Chart for @GF6V Options for @GF6V
Nov 26 327.250 328.800 326.175 328.000 1.525 328.150s 01:05P Chart for @GF6X Options for @GF6X
Jan 27 318.250 320.000 317.550 319.375 1.550 319.450s 01:05P Chart for @GF7F Options for @GF7F
Mar 27 314.375 315.500 313.300 314.925 1.525 315.175s 01:05P Chart for @GF7H Options for @GF7H
Apr 27 313.725 314.800 313.000 314.600 1.375 314.575s 01:05P Chart for @GF7J Options for @GF7J
May 27 312.225 313.675 312.225 313.050 1.300 313.175s 01:05P Chart for @GF7K Options for @GF7K
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Aug 26 95.525 95.800 95.525 95.575 0.200 95.700s 01:05P Chart for @HE6Q Options for @HE6Q
Oct 26 82.300 84.400 82.275 83.600 1.450 83.675s 01:05P Chart for @HE6V Options for @HE6V
Dec 26 73.875 75.775 73.750 74.975 1.550 75.125s 01:05P Chart for @HE6Z Options for @HE6Z
Feb 27 77.375 79.075 77.275 78.425 1.350 78.475s 01:05P Chart for @HE7G Options for @HE7G
Apr 27 82.375 83.900 82.250 83.450 1.375 83.500s 01:05P Chart for @HE7J Options for @HE7J
May 27 86.075 87.275 86.075 87.225 1.450 87.125s 01:05P Chart for @HE7K Options for @HE7K
Jun 27 94.375 95.975 94.375 95.650 1.325 95.600s 01:05P Chart for @HE7M Options for @HE7M
Jul 27 95.450 96.750 95.350 96.625 1.350 96.550s 01:05P Chart for @HE7N Options for @HE7N
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 24662 08/10/2026   9:56 AM CST 67
 - 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: 91oF Feels Like: 102oF
Humid: 61% Dew Pt: 76oF
Barom: 30.13 Wind Dir: NW
Cond: N/A Wind Spd: 7 mph
Sunrise: 6:46 Sunset: 8:16
As reported at SYLVANIA, GA at 3:00 PM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Monday
Tuesday
Wednesday
Thursday
Friday
High: 94°F
Low: 72°F
Precip: 32%		 High: 94°F
Low: 72°F
Precip: 38%		 High: 95°F
Low: 74°F
Precip: 32%		 High: 96°F
Low: 74°F
Precip: 38%		 High: 96°F
Low: 73°F
Precip: 47%
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


"Coming together is a beginning. Keeping together is progress. Working together is success."

~ Henry Ford


My Market Watch
Click Here to Customize
Commodities
@C6U 438'2 -0'6
@S6Q 1161'2 1'2
@W6U 639'4 0'6
@O6U 324'4 13'2
Stocks
MSFT 505.6300 5.6400
WMT 112.1750 0.3250
XOM 159.4700 6.4300
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:  CBOT
Last Trade:  438'2
Change:  -0'6
Bid:  438'2
Ask:  438'6
Today's High:  442'2
Today's Low:  436'4
Volume:  141,010
Open:  440'6
Settle:  438'2s
Prev:  439'0
Contract High: 
Contract Low: 
Updated:  Aug-10-2026
1:19:00PM
Delay Time:  10 Minutes

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