Quote Ticker
  • CORN (Sep 26) 443'2 -6'0 8/4/26   9:35 AM CST
  • CORN (Dec 26) 466'2 -6'2 8/4/26   9:35 AM CST
  • CORN (Mar 27) 482'0 -6'2 8/4/26   9:35 AM CST
  • CORN (May 27) 491'2 -5'6 8/4/26   9:34 AM CST
  • CORN (Jul 27) 495'4 -5'4 8/4/26   9:35 AM CST
  • CORN (Sep 27) 484'0 -2'6 8/4/26   9:34 AM CST
  • CORN (Dec 27) 489'6 -2'6 8/4/26   9:35 AM CST
  • CORN (Mar 28) 501'6 -2'0 8/4/26   9:31 AM CST
  • SOYBEANS (Aug 26) 1152'6 -16'0 8/4/26   9:12 AM CST
  • SOYBEANS (Sep 26) 1156'0 -17'6 8/4/26   9:35 AM CST
  • SOYBEANS (Nov 26) 1174'0 -18'2 8/4/26   9:35 AM CST
  • SOYBEANS (Jan 27) 1189'0 -18'0 8/4/26   9:35 AM CST
  • SOYBEANS (Mar 27) 1195'4 -16'2 8/4/26   9:34 AM CST
  • SOYBEANS (May 27) 1202'0 -15'6 8/4/26   9:35 AM CST
  • SOYBEANS (Jul 27) 1207'0 -14'6 8/4/26   9:35 AM CST
  • SOYBEANS (Aug 27) 1193'2 -12'2 8/4/26   9:31 AM CST
  • WHEAT (Sep 26) 637'0 -14'0 8/4/26   9:35 AM CST
  • WHEAT (Dec 26) 656'0 -13'2 8/4/26   9:35 AM CST
  • WHEAT (Mar 27) 672'2 -13'0 8/4/26   9:35 AM CST
  • WHEAT (May 27) 679'4 -13'0 8/4/26   9:35 AM CST
  • WHEAT (Jul 27) 677'4 -13'2 8/4/26   9:35 AM CST
  • WHEAT (Sep 27) 684'0 -12'4 8/4/26   9:30 AM CST
  • WHEAT (Dec 27) 695'0 -12'4 8/4/26   9:35 AM CST
  • WHEAT (Mar 28) 704'4 -9'4 8/4/26   8:51 AM CST
  • LIVE CATTLE (Aug 26) 230.800 - 0.300 8/4/26   9:35 AM CST
  • LIVE CATTLE (Oct 26) 226.525 - 0.200 8/4/26   9:35 AM CST
  • LIVE CATTLE (Dec 26) 226.150 - 0.075 8/4/26   9:35 AM CST
  • LIVE CATTLE (Feb 27) 226.200 - 0.300 8/4/26   9:35 AM CST
  • LIVE CATTLE (Apr 27) 226.050 - 0.375 8/4/26   9:35 AM CST
  • LIVE CATTLE (Jun 27) 218.000 - 0.425 8/4/26   9:35 AM CST
  • LIVE CATTLE (Aug 27) 213.075 - 0.300 8/4/26   9:33 AM CST
  • LIVE CATTLE (Oct 27) 211.975 0.425 8/4/26   9:31 AM CST
  • FEEDER CATTLE (Aug 26) 347.800 - 0.025 8/4/26   9:35 AM CST
  • FEEDER CATTLE (Sep 26) 342.775 0.225 8/4/26   9:35 AM CST
  • FEEDER CATTLE (Oct 26) 333.525 - 0.175 8/4/26   9:35 AM CST
  • FEEDER CATTLE (Nov 26) 326.200 - 0.850 8/4/26   9:35 AM CST
  • FEEDER CATTLE (Jan 27) 318.375 - 1.150 8/4/26   9:33 AM CST
  • FEEDER CATTLE (Mar 27) 314.100 - 1.400 8/4/26   9:31 AM CST
  • FEEDER CATTLE (Apr 27) 313.500 - 1.525 8/4/26   9:28 AM CST
  • FEEDER CATTLE (May 27) 312.000 - 1.800 8/4/26   9:27 AM CST
  • LEAN HOGS (Aug 26) 97.700 0.175 8/4/26   9:35 AM CST
  • LEAN HOGS (Oct 26) 83.475 -0.200 8/4/26   9:35 AM CST
  • LEAN HOGS (Dec 26) 74.900 -0.450 8/4/26   9:35 AM CST
  • LEAN HOGS (Feb 27) 78.475 -0.350 8/4/26   9:35 AM CST
  • LEAN HOGS (Apr 27) 83.400 -0.300 8/4/26   9:35 AM CST
  • LEAN HOGS (May 27) 86.825 -0.400 8/4/26   8:35 AM CST
  • LEAN HOGS (Jun 27) 95.350 -0.225 8/4/26   9:35 AM CST
  • LEAN HOGS (Jul 27) 96.050 -0.275 8/4/26   9:35 AM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 26 450'4 452'0 443'0 443'2 -6'0 449'2 09:35A Chart for @C6U Options for @C6U
Dec 26 474'0 475'2 465'6 466'2 -6'2 472'4 09:35A Chart for @C6Z Options for @C6Z
Mar 27 489'4 490'6 481'4 482'0 -6'2 488'2 09:35A Chart for @C7H Options for @C7H
May 27 499'2 499'2 490'4 491'2 -5'6 497'0 09:35A Chart for @C7K Options for @C7K
Jul 27 502'0 503'4 495'2 495'4 -5'4 501'0 09:35A Chart for @C7N Options for @C7N
Sep 27 487'2 488'0 482'2 484'0 -2'6 486'6 09:35A Chart for @C7U Options for @C7U
Dec 27 493'0 493'6 488'2 489'6 -2'6 492'4 09:35A Chart for @C7Z Options for @C7Z
Mar 28 503'2 503'4 499'6 501'6 -2'0 503'6 09:35A Chart for @C8H Options for @C8H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Aug 26 1172'0 1173'0 1152'6 1152'6 -16'0 1168'6 09:35A Chart for @S6Q Options for @S6Q
Sep 26 1174'4 1177'0 1155'2 1156'0 -17'6 1173'6 09:35A Chart for @S6U Options for @S6U
Nov 26 1193'2 1195'2 1173'0 1174'0 -18'2 1192'2 09:35A Chart for @S6X Options for @S6X
Jan 27 1208'4 1209'6 1188'2 1189'0 -18'0 1207'0 09:35A Chart for @S7F Options for @S7F
Mar 27 1214'2 1214'2 1194'0 1195'4 -16'2 1211'6 09:35A Chart for @S7H Options for @S7H
May 27 1219'6 1220'0 1201'0 1202'0 -15'6 1217'6 09:35A Chart for @S7K Options for @S7K
Jul 27 1223'6 1224'4 1206'4 1207'0 -14'6 1221'6 09:35A Chart for @S7N Options for @S7N
Aug 27 1208'2 1208'2 1191'6 1193'2 -12'2 1205'4 09:35A Chart for @S7Q Options for @S7Q
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 26 652'0 659'4 636'2 637'0 -14'0 651'0 09:35A Chart for @W6U Options for @W6U
Dec 26 670'4 677'2 655'0 656'0 -13'2 669'2 09:35A Chart for @W6Z Options for @W6Z
Mar 27 687'2 692'4 671'4 672'2 -13'0 685'2 09:35A Chart for @W7H Options for @W7H
May 27 692'4 698'4 679'2 679'4 -13'0 692'4 09:35A Chart for @W7K Options for @W7K
Jul 27 691'4 695'4 677'2 677'4 -13'2 690'6 09:35A Chart for @W7N Options for @W7N
Sep 27 695'6 700'2 683'6 684'0 -12'4 696'4 09:35A Chart for @W7U Options for @W7U
Dec 27 705'2 711'2 694'4 695'0 -12'4 707'4 09:35A Chart for @W7Z Options for @W7Z
Mar 28 704'4 704'4 704'4 704'4 -9'4 714'0 09:35A Chart for @W8H Options for @W8H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 26 230.875 232.000 230.325 230.800 - 0.300 231.100 09:35A Chart for @LE6Q Options for @LE6Q
Oct 26 226.150 227.400 225.500 226.525 - 0.200 226.725 09:35A Chart for @LE6V Options for @LE6V
Dec 26 225.550 226.800 224.975 226.150 - 0.075 226.225 09:35A Chart for @LE6Z Options for @LE6Z
Feb 27 225.500 226.950 225.100 226.200 - 0.300 226.500 09:35A Chart for @LE7G Options for @LE7G
Apr 27 225.750 226.825 225.125 226.050 - 0.375 226.425 09:35A Chart for @LE7J Options for @LE7J
Jun 27 217.650 218.775 217.050 218.000 - 0.425 218.425 09:35A Chart for @LE7M Options for @LE7M
Aug 27 212.400 213.700 212.000 213.075 - 0.300 213.375 09:36A Chart for @LE7Q Options for @LE7Q
Oct 27 210.600 212.025 210.600 211.975 0.425 211.550 09:36A Chart for @LE7V Options for @LE7V
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 26 347.350 349.575 345.300 347.800 - 0.025 347.825 09:35A Chart for @GF6Q Options for @GF6Q
Sep 26 342.000 344.300 339.900 342.775 0.225 342.550 09:35A Chart for @GF6U Options for @GF6U
Oct 26 332.850 335.150 331.500 333.525 - 0.175 333.700 09:35A Chart for @GF6V Options for @GF6V
Nov 26 327.000 328.300 324.925 326.200 - 0.850 327.050 09:35A Chart for @GF6X Options for @GF6X
Jan 27 318.950 320.700 317.775 318.375 - 1.150 319.525 09:35A Chart for @GF7F Options for @GF7F
Mar 27 315.000 316.400 313.875 314.100 - 1.400 315.500 09:35A Chart for @GF7H Options for @GF7H
Apr 27 314.000 315.475 313.225 313.500 - 1.525 315.025 09:35A Chart for @GF7J Options for @GF7J
May 27 313.000 313.500 312.000 312.000 - 1.800 313.800 09:35A Chart for @GF7K Options for @GF7K
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Aug 26 97.600 97.850 97.375 97.700 0.175 97.525 09:35A Chart for @HE6Q Options for @HE6Q
Oct 26 83.475 84.175 83.050 83.475 -0.200 83.675 09:35A Chart for @HE6V Options for @HE6V
Dec 26 75.175 75.550 74.575 74.900 -0.450 75.350 09:35A Chart for @HE6Z Options for @HE6Z
Feb 27 78.725 79.050 78.250 78.475 -0.350 78.825 09:35A Chart for @HE7G Options for @HE7G
Apr 27 83.675 83.725 83.175 83.400 -0.300 83.700 09:35A Chart for @HE7J Options for @HE7J
May 27 87.200 87.200 86.825 86.825 -0.400 87.225 09:35A Chart for @HE7K Options for @HE7K
Jun 27 95.625 95.650 95.125 95.350 -0.225 95.575 09:36A Chart for @HE7M Options for @HE7M
Jul 27 96.325 96.350 95.875 96.050 -0.275 96.325 09:36A Chart for @HE7N Options for @HE7N
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 24309 08/04/2026   5:11 AM CST 54
 - 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: 73oF Feels Like: 75oF
Humid: 100% Dew Pt: 73oF
Barom: 30 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 6:42 Sunset: 8:22
As reported at SYLVANIA, GA at 10:00 AM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Tuesday
Wednesday
Thursday
Friday
Saturday
High: 88°F
Low: 70°F
Precip: 40%		 High: 89°F
Low: 70°F
Precip: 40%		 High: 89°F
Low: 71°F
Precip: 44%		 High: 89°F
Low: 70°F
Precip: 40%		 High: 89°F
Low: 69°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


"I love the man that can smile in trouble, that can gather strength from distress, and grow brave by reflection. 'Tis the business of little minds to shrink, but he whose heart is firm, and whose conscience approves his conduct, will pursue his principles unto death."

~ Thomas Paine,  (1737-1809)


My Market Watch
Click Here to Customize
Commodities
@C6U 443'2 -6'0
@S6Q 1152'6 -16'0
@W6U 637'0 -14'0
@O6U 314'4 -1'4
Stocks
MSFT 493.9800 6.3300
WMT 110.1400 - 0.5700
XOM 152.2450 - 2.8150
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:  CBOT
Last Trade:  443'2
Change:  -6'0
Bid:  443'2
Ask:  443'4
Today's High:  452'0
Today's Low:  443'0
Volume:  128,343
Open:  450'4
Settle:  449'2
Prev:  449'2
Contract High: 
Contract Low: 
Updated:  Aug-04-2026
9:35:00AM
Delay Time:  10 Minutes

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