Quote Ticker
  • CORN (Sep 26) 438'4 -2'2 8/3/26   7:44 AM CST
  • CORN (Dec 26) 461'4 -2'4 8/3/26   7:44 AM CST
  • CORN (Mar 27) 477'2 -2'4 8/3/26   7:44 AM CST
  • CORN (May 27) 486'2 -2'4 8/3/26   7:43 AM CST
  • CORN (Jul 27) 490'6 -2'4 8/3/26   7:43 AM CST
  • CORN (Sep 27) 477'0 -2'4 8/3/26   7:44 AM CST
  • CORN (Dec 27) 482'0 -3'4 8/3/26   7:27 AM CST
  • CORN (Mar 28) 495'0 -2'0 8/3/26   6:12 AM CST
  • SOYBEANS (Aug 26) 1169'0 -3'0 8/2/26   10:00 PM CST
  • SOYBEANS (Sep 26) 1162'6 -8'0 8/3/26   7:44 AM CST
  • SOYBEANS (Nov 26) 1179'6 -7'6 8/3/26   7:44 AM CST
  • SOYBEANS (Jan 27) 1193'4 -7'6 8/3/26   7:44 AM CST
  • SOYBEANS (Mar 27) 1198'2 -6'4 8/3/26   7:44 AM CST
  • SOYBEANS (May 27) 1204'0 -6'4 8/3/26   7:40 AM CST
  • SOYBEANS (Jul 27) 1208'4 -5'6 8/3/26   7:44 AM CST
  • SOYBEANS (Aug 27) 1191'4 -7'0 8/3/26   7:19 AM CST
  • WHEAT (Sep 26) 640'2 1'0 8/3/26   7:44 AM CST
  • WHEAT (Dec 26) 658'0 0'4 8/3/26   7:44 AM CST
  • WHEAT (Mar 27) 674'0 -0'2 8/3/26   7:44 AM CST
  • WHEAT (May 27) 682'4 0'2 8/3/26   7:43 AM CST
  • WHEAT (Jul 27) 677'6 -1'4 8/3/26   7:29 AM CST
  • WHEAT (Sep 27) 685'4 1'0 8/3/26   4:44 AM CST
  • WHEAT (Dec 27) 696'2 1'0 8/3/26   5:33 AM CST
  • WHEAT (Mar 28) 702'0 0'0 7/31/26   1:15 PM CST
  • LIVE CATTLE (Aug 26) 231.575 0.525 7/31/26   1:04 PM CST
  • LIVE CATTLE (Oct 26) 227.000 - 0.200 7/31/26   1:04 PM CST
  • LIVE CATTLE (Dec 26) 226.725 0.225 7/31/26   1:04 PM CST
  • LIVE CATTLE (Feb 27) 226.550 0.500 7/31/26   1:04 PM CST
  • LIVE CATTLE (Apr 27) 226.150 0.500 7/31/26   1:04 PM CST
  • LIVE CATTLE (Jun 27) 218.250 0.200 7/31/26   1:02 PM CST
  • LIVE CATTLE (Aug 27) 213.475 - 0.175 7/31/26   1:02 PM CST
  • LIVE CATTLE (Oct 27) 212.175 - 0.125 7/31/26   1:00 PM CST
  • FEEDER CATTLE (Aug 26) 347.600 1.550 7/31/26   1:04 PM CST
  • FEEDER CATTLE (Sep 26) 343.275 1.325 7/31/26   1:04 PM CST
  • FEEDER CATTLE (Oct 26) 334.950 1.325 7/31/26   1:04 PM CST
  • FEEDER CATTLE (Nov 26) 328.600 1.475 7/31/26   1:04 PM CST
  • FEEDER CATTLE (Jan 27) 321.425 1.475 7/31/26   1:04 PM CST
  • FEEDER CATTLE (Mar 27) 317.825 1.250 7/31/26   1:00 PM CST
  • FEEDER CATTLE (Apr 27) 316.675 0.875 7/31/26   1:00 PM CST
  • FEEDER CATTLE (May 27) 315.175 0.900 7/31/26   1:00 PM CST
  • LEAN HOGS (Aug 26) 98.775 0.425 7/31/26   1:04 PM CST
  • LEAN HOGS (Oct 26) 84.700 1.500 7/31/26   1:04 PM CST
  • LEAN HOGS (Dec 26) 75.475 1.150 7/31/26   1:04 PM CST
  • LEAN HOGS (Feb 27) 78.600 0.725 7/31/26   1:04 PM CST
  • LEAN HOGS (Apr 27) 83.150 0.550 7/31/26   1:04 PM CST
  • LEAN HOGS (May 27) 86.450 0.400 7/31/26   1:03 PM CST
  • LEAN HOGS (Jun 27) 95.000 0.275 7/31/26   1:04 PM CST
  • LEAN HOGS (Jul 27) 95.650 0.250 7/31/26   1:04 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 26 438'0 439'6 435'2 438'4 -2'2 440'6 08:18A Chart for @C6U Options for @C6U
Dec 26 461'0 463'2 458'2 461'4 -2'4 464'0 08:15A Chart for @C6Z Options for @C6Z
Mar 27 477'0 478'6 474'2 477'2 -2'4 479'6 08:06A Chart for @C7H Options for @C7H
May 27 485'4 487'6 483'0 486'2 -2'4 488'6 07:45A Chart for @C7K Options for @C7K
Jul 27 490'6 492'2 488'0 490'6 -2'4 493'2 08:00A Chart for @C7N Options for @C7N
Sep 27 477'6 477'6 475'2 477'0 -2'4 479'4 08:00A Chart for @C7U Options for @C7U
Dec 27 483'0 484'4 481'6 482'0 -3'4 485'4 08:09A Chart for @C7Z Options for @C7Z
Mar 28 494'0 495'6 494'0 495'0 -2'0 497'0 08:09A Chart for @C8H Options for @C8H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Aug 26 1163'6 1169'0 1163'6 1169'0 -3'0 1172'0 08:15A Chart for @S6Q Options for @S6Q
Sep 26 1167'0 1170'2 1158'4 1162'6 -8'0 1170'6 08:17A Chart for @S6U Options for @S6U
Nov 26 1182'2 1187'2 1175'2 1179'6 -7'6 1187'4 08:17A Chart for @S6X Options for @S6X
Jan 27 1197'2 1201'0 1189'4 1193'4 -7'6 1201'2 08:01A Chart for @S7F Options for @S7F
Mar 27 1200'0 1204'4 1194'6 1198'2 -6'4 1204'6 08:12A Chart for @S7H Options for @S7H
May 27 1205'2 1210'2 1200'6 1204'0 -6'4 1210'4 08:14A Chart for @S7K Options for @S7K
Jul 27 1209'0 1214'0 1205'0 1208'4 -5'6 1214'2 08:00A Chart for @S7N Options for @S7N
Aug 27 1196'0 1197'2 1190'4 1191'4 -7'0 1198'4 07:45A Chart for @S7Q Options for @S7Q
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 26 635'0 641'2 632'0 640'2 1'0 639'2 08:19A Chart for @W6U Options for @W6U
Dec 26 652'6 659'0 650'0 658'0 0'4 657'4 08:19A Chart for @W6Z Options for @W6Z
Mar 27 670'0 675'2 667'2 674'0 -0'2 674'2 08:19A Chart for @W7H Options for @W7H
May 27 676'4 683'0 675'2 682'4 0'2 682'2 08:18A Chart for @W7K Options for @W7K
Jul 27 673'2 680'4 673'2 677'6 -1'4 679'2 08:00A Chart for @W7N Options for @W7N
Sep 27 681'0 685'6 681'0 685'4 1'0 684'4 08:18A Chart for @W7U Options for @W7U
Dec 27 692'4 696'2 692'4 696'2 1'0 695'2 08:00A Chart for @W7Z Options for @W7Z
Mar 28 702'0 0'0 702'0 07:45A Chart for @W8H Options for @W8H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 26 231.275 232.675 231.200 231.575 0.525 231.750s 08:15A Chart for @LE6Q Options for @LE6Q
Oct 26 227.425 228.550 226.925 227.000 - 0.200 227.250s 08:13A Chart for @LE6V Options for @LE6V
Dec 26 226.675 228.000 226.550 226.725 0.225 226.950s 08:09A Chart for @LE6Z Options for @LE6Z
Feb 27 226.375 227.575 226.275 226.550 0.500 226.875s 08:00A Chart for @LE7G Options for @LE7G
Apr 27 225.950 226.950 225.775 226.150 0.500 226.500s 08:17A Chart for @LE7J Options for @LE7J
Jun 27 218.400 218.950 218.100 218.250 0.200 218.625s 08:00A Chart for @LE7M Options for @LE7M
Aug 27 213.750 214.100 213.450 213.475 - 0.175 213.775s 08:18A Chart for @LE7Q Options for @LE7Q
Oct 27 211.900 212.275 211.900 212.175 - 0.125 212.150s 08:17A Chart for @LE7V Options for @LE7V
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 26 346.475 348.725 346.150 347.600 1.550 348.025s 08:16A Chart for @GF6Q Options for @GF6Q
Sep 26 342.625 345.350 342.100 343.275 1.325 343.775s 08:18A Chart for @GF6U Options for @GF6U
Oct 26 334.025 337.025 333.625 334.950 1.325 335.350s 08:06A Chart for @GF6V Options for @GF6V
Nov 26 327.600 330.425 327.300 328.600 1.475 329.125s 08:01A Chart for @GF6X Options for @GF6X
Jan 27 320.800 322.975 319.725 321.425 1.475 321.925s 08:00A Chart for @GF7F Options for @GF7F
Mar 27 317.050 318.625 315.875 317.825 1.250 317.675s 08:18A Chart for @GF7H Options for @GF7H
Apr 27 316.400 317.000 315.975 316.675 0.875 316.750s 08:17A Chart for @GF7J Options for @GF7J
May 27 315.775 316.400 314.700 315.175 0.900 315.275s 07/31 Chart for @GF7K Options for @GF7K
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Aug 26 98.375 99.350 98.325 98.775 0.425 98.850s 08:08A Chart for @HE6Q Options for @HE6Q
Oct 26 83.350 85.175 83.125 84.700 1.500 84.850s 08:02A Chart for @HE6V Options for @HE6V
Dec 26 74.525 76.100 74.025 75.475 1.150 75.675s 08:18A Chart for @HE6Z Options for @HE6Z
Feb 27 78.100 79.200 77.325 78.600 0.725 78.700s 08:00A Chart for @HE7G Options for @HE7G
Apr 27 82.675 83.625 81.975 83.150 0.550 83.225s 08:01A Chart for @HE7J Options for @HE7J
May 27 86.300 87.025 85.825 86.450 0.400 86.625s 08:01A Chart for @HE7K Options for @HE7K
Jun 27 94.750 95.300 93.925 95.000 0.275 94.925s 08:01A Chart for @HE7M Options for @HE7M
Jul 27 95.050 95.875 94.600 95.650 0.250 95.575s 08:01A Chart for @HE7N Options for @HE7N
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 24107 07/31/2026   11:10 AM CST - 31
 - 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: 74oF Feels Like: 76oF
Humid: 100% Dew Pt: 74oF
Barom: 29.9 Wind Dir: SW
Cond: N/A Wind Spd: 5 mph
Sunrise: 6:42 Sunset: 8:23
As reported at SYLVANIA, GA at 9:00 AM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Monday
Tuesday
Wednesday
Thursday
Friday
High: 85°F
Low: 72°F
Precip: 56%		 High: 89°F
Low: 70°F
Precip: 51%		 High: 90°F
Low: 70°F
Precip: 40%		 High: 88°F
Low: 70°F
Precip: 53%		 High: 90°F
Low: 70°F
Precip: 41%
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


"The man who is too set to change is dead already. The funeral is a mere detail."

~ Henry Ford


My Market Watch
Click Here to Customize
Commodities
@C6U 438'4 -2'2
@S6Q 1169'0 -3'0
@W6U 640'2 1'0
@O6U 311'0 0'6
Stocks
MSFT 464.7200 13.6200
WMT 111.2000 0.1000
XOM 155.4400 - 1.5300
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:  CBOT
Last Trade:  438'4
Change:  -2'2
Bid:  438'0
Ask:  438'0
Today's High:  439'6
Today's Low:  435'2
Volume:  123,652
Open:  438'0
Settle:  440'6
Prev:  440'6
Contract High: 
Contract Low: 
Updated:  Aug-03-2026
7:44:00AM
Delay Time:  10 Minutes

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