Quote Ticker
  • CORN (Dec 26) 501'0 0'2 10/1/26   9:19 AM CST
  • CORN (Mar 27) 515'6 0'2 10/1/26   9:19 AM CST
  • CORN (May 27) 523'4 0'2 10/1/26   9:20 AM CST
  • CORN (Jul 27) 527'6 0'2 10/1/26   9:19 AM CST
  • CORN (Sep 27) 510'2 1'6 10/1/26   9:20 AM CST
  • CORN (Dec 27) 519'0 1'6 10/1/26   9:19 AM CST
  • CORN (Mar 28) 534'0 2'4 10/1/26   8:53 AM CST
  • CORN (May 28) 540'2 1'2 10/1/26   9:14 AM CST
  • SOYBEANS (Nov 26) 1283'0 -10'0 10/1/26   9:19 AM CST
  • SOYBEANS (Jan 27) 1300'0 -9'2 10/1/26   9:19 AM CST
  • SOYBEANS (Mar 27) 1309'6 -8'6 10/1/26   9:19 AM CST
  • SOYBEANS (May 27) 1318'0 -8'4 10/1/26   9:19 AM CST
  • SOYBEANS (Jul 27) 1323'0 -8'4 10/1/26   9:19 AM CST
  • SOYBEANS (Aug 27) 1306'4 -7'4 10/1/26   9:19 AM CST
  • SOYBEANS (Sep 27) 1266'6 -6'0 10/1/26   9:16 AM CST
  • SOYBEANS (Nov 27) 1254'0 -6'0 10/1/26   9:19 AM CST
  • WHEAT (Dec 26) 679'4 3'6 10/1/26   9:20 AM CST
  • WHEAT (Mar 27) 694'0 3'2 10/1/26   9:20 AM CST
  • WHEAT (May 27) 700'2 1'4 10/1/26   9:19 AM CST
  • WHEAT (Jul 27) 702'6 1'6 10/1/26   9:20 AM CST
  • WHEAT (Sep 27) 708'4 2'0 10/1/26   9:20 AM CST
  • WHEAT (Dec 27) 718'4 1'4 10/1/26   9:19 AM CST
  • WHEAT (Mar 28) 722'6 -1'2 10/1/26   1:39 AM CST
  • WHEAT (May 28) 725'0 0'0 9/30/26   1:15 PM CST
  • LIVE CATTLE (Oct 26) 218.225 - 0.450 10/1/26   9:19 AM CST
  • LIVE CATTLE (Dec 26) 221.900 - 0.800 10/1/26   9:20 AM CST
  • LIVE CATTLE (Feb 27) 224.200 - 0.875 10/1/26   9:20 AM CST
  • LIVE CATTLE (Apr 27) 225.925 - 0.875 10/1/26   9:19 AM CST
  • LIVE CATTLE (Jun 27) 220.975 - 0.900 10/1/26   9:19 AM CST
  • LIVE CATTLE (Aug 27) 217.850 - 0.750 10/1/26   9:16 AM CST
  • LIVE CATTLE (Oct 27) 216.450 - 0.525 10/1/26   9:16 AM CST
  • LIVE CATTLE (Dec 27) 216.850 - 0.300 10/1/26   9:04 AM CST
  • FEEDER CATTLE (Oct 26) 336.275 - 0.150 10/1/26   9:19 AM CST
  • FEEDER CATTLE (Nov 26) 333.175 - 1.125 10/1/26   9:20 AM CST
  • FEEDER CATTLE (Jan 27) 326.250 - 1.425 10/1/26   9:20 AM CST
  • FEEDER CATTLE (Mar 27) 322.575 - 1.625 10/1/26   9:20 AM CST
  • FEEDER CATTLE (Apr 27) 322.175 - 1.800 10/1/26   9:16 AM CST
  • FEEDER CATTLE (May 27) 321.300 - 1.625 10/1/26   9:15 AM CST
  • FEEDER CATTLE (Aug 27) 323.150 - 0.675 10/1/26   8:48 AM CST
  • FEEDER CATTLE (Sep 27) 321.350 5.025 9/30/26   1:00 PM CST
  • LEAN HOGS (Oct 26) 77.950 -0.775 10/1/26   9:20 AM CST
  • LEAN HOGS (Dec 26) 68.700 -0.725 10/1/26   9:20 AM CST
  • LEAN HOGS (Feb 27) 69.300 -0.875 10/1/26   9:20 AM CST
  • LEAN HOGS (Apr 27) 74.325 -0.850 10/1/26   9:20 AM CST
  • LEAN HOGS (May 27) 79.000 -0.850 10/1/26   8:31 AM CST
  • LEAN HOGS (Jun 27) 87.700 -0.700 10/1/26   9:20 AM CST
  • LEAN HOGS (Jul 27) 89.525 -0.825 10/1/26   9:17 AM CST
  • LEAN HOGS (Aug 27) 89.550 -0.850 10/1/26   8:59 AM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 26 501'0 505'0 498'2 501'0 0'2 500'6 09:19A Chart for @C6Z Options for @C6Z
Mar 27 516'2 519'4 513'2 515'6 0'2 515'4 09:19A Chart for @C7H Options for @C7H
May 27 524'0 527'0 521'0 523'4 0'2 523'2 09:20A Chart for @C7K Options for @C7K
Jul 27 528'4 531'0 525'2 527'6 0'2 527'4 09:20A Chart for @C7N Options for @C7N
Sep 27 508'4 512'0 507'4 510'2 1'6 508'4 09:20A Chart for @C7U Options for @C7U
Dec 27 518'0 521'0 516'4 519'0 1'6 517'2 09:20A Chart for @C7Z Options for @C7Z
Mar 28 531'0 534'2 530'2 534'0 2'4 531'4 09:20A Chart for @C8H Options for @C8H
May 28 540'4 540'4 540'2 540'2 1'2 539'0 09:20A Chart for @C8K Options for @C8K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 26 1291'0 1295'0 1282'6 1283'0 -10'0 1293'0 09:19A Chart for @S6X Options for @S6X
Jan 27 1306'2 1311'2 1299'6 1300'0 -9'2 1309'2 09:19A Chart for @S7F Options for @S7F
Mar 27 1315'2 1320'4 1309'2 1309'6 -8'6 1318'4 09:20A Chart for @S7H Options for @S7H
May 27 1323'0 1328'2 1317'0 1318'0 -8'4 1326'4 09:20A Chart for @S7K Options for @S7K
Jul 27 1327'4 1332'6 1322'0 1323'0 -8'4 1331'4 09:20A Chart for @S7N Options for @S7N
Aug 27 1313'6 1315'2 1305'0 1306'4 -7'4 1314'0 09:20A Chart for @S7Q Options for @S7Q
Sep 27 1272'6 1273'0 1264'6 1266'6 -6'0 1272'6 09:20A Chart for @S7U Options for @S7U
Nov 27 1260'6 1260'6 1252'0 1254'0 -6'0 1260'0 09:20A Chart for @S7X Options for @S7X
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 26 675'2 683'4 670'6 679'4 3'6 675'6 09:20A Chart for @W6Z Options for @W6Z
Mar 27 690'2 698'2 686'4 694'0 3'2 690'6 09:20A Chart for @W7H Options for @W7H
May 27 698'6 705'6 694'2 700'2 1'4 698'6 09:19A Chart for @W7K Options for @W7K
Jul 27 700'0 707'0 696'4 702'6 1'6 701'0 09:20A Chart for @W7N Options for @W7N
Sep 27 703'6 713'0 702'2 708'4 2'0 706'4 09:20A Chart for @W7U Options for @W7U
Dec 27 716'0 722'0 713'6 718'4 1'4 717'0 09:20A Chart for @W7Z Options for @W7Z
Mar 28 725'2 725'2 722'6 722'6 -1'2 724'0 09:20A Chart for @W8H Options for @W8H
May 28 725'0 0'0 722'6 09:20A Chart for @W8K Options for @W8K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 26 218.850 218.850 218.000 218.225 - 0.450 218.675 09:20A Chart for @LE6V Options for @LE6V
Dec 26 222.825 222.825 221.550 221.900 - 0.800 222.700 09:20A Chart for @LE6Z Options for @LE6Z
Feb 27 225.050 225.050 223.925 224.200 - 0.875 225.075 09:20A Chart for @LE7G Options for @LE7G
Apr 27 226.550 226.775 225.775 225.925 - 0.875 226.800 09:20A Chart for @LE7J Options for @LE7J
Jun 27 221.650 221.850 220.850 220.975 - 0.900 221.875 09:20A Chart for @LE7M Options for @LE7M
Aug 27 218.325 218.550 217.625 217.850 - 0.750 218.600 09:20A Chart for @LE7Q Options for @LE7Q
Oct 27 217.000 217.050 216.450 216.450 - 0.525 216.975 09:20A Chart for @LE7V Options for @LE7V
Dec 27 216.750 217.325 216.525 216.850 - 0.300 217.150 09:20A Chart for @LE7Z Options for @LE7Z
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 26 337.425 337.600 335.550 336.275 - 0.150 336.425 09:20A Chart for @GF6V Options for @GF6V
Nov 26 334.500 335.050 333.025 333.175 - 1.125 334.300 09:20A Chart for @GF6X Options for @GF6X
Jan 27 328.400 328.400 325.975 326.250 - 1.425 327.675 09:20A Chart for @GF7F Options for @GF7F
Mar 27 324.400 324.600 322.250 322.575 - 1.625 324.200 09:20A Chart for @GF7H Options for @GF7H
Apr 27 324.275 324.275 322.175 322.175 - 1.800 323.975 09:20A Chart for @GF7J Options for @GF7J
May 27 322.225 323.000 321.300 321.300 - 1.625 322.925 09:20A Chart for @GF7K Options for @GF7K
Aug 27 323.000 323.775 323.000 323.150 - 0.675 323.825 09:19A Chart for @GF7Q Options for @GF7Q
Sep 27 319.800 321.350 319.800 321.350 5.025 321.575s 09:19A Chart for @GF7U Options for @GF7U
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 26 78.400 78.400 77.700 77.950 -0.775 78.725 09:20A Chart for @HE6V Options for @HE6V
Dec 26 68.875 68.875 67.950 68.700 -0.725 69.425 09:20A Chart for @HE6Z Options for @HE6Z
Feb 27 69.700 69.750 68.700 69.300 -0.875 70.175 09:20A Chart for @HE7G Options for @HE7G
Apr 27 74.975 74.975 73.775 74.325 -0.850 75.175 09:20A Chart for @HE7J Options for @HE7J
May 27 79.450 79.450 79.000 79.000 -0.850 79.850 09:20A Chart for @HE7K Options for @HE7K
Jun 27 88.100 88.125 87.125 87.700 -0.700 88.400 09:20A Chart for @HE7M Options for @HE7M
Jul 27 89.950 89.950 89.150 89.525 -0.825 90.350 09:20A Chart for @HE7N Options for @HE7N
Aug 27 90.150 90.175 89.225 89.550 -0.850 90.400 09:20A Chart for @HE7Q Options for @HE7Q
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 23434 10/01/2026   4:55 AM CST - 56
 - 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: 71oF Feels Like: 73oF
Humid: 100% Dew Pt: 71oF
Barom: 30.17 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 7:20 Sunset: 7:11
As reported at SYLVANIA, GA at 10:00 AM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Thursday
Friday
Saturday
Sunday
Monday
High: 89°F
Low: 58°F
Precip: 0%		 High: 87°F
Low: 65°F
Precip: 38%		 High: 84°F
Low: 68°F
Precip: 59%		 High: 80°F
Low: 66°F
Precip: 80%		 High: 75°F
Low: 64°F
Precip: 80%
View complete Local Weather

Calendar
< October 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


"Deem not life a thing of consequence. For look at the yawning void of the future, and at that other limitless space, the past."

~ Marcus Aurelius Antoninus,  (121-180), Roman Emperor


My Market Watch
Click Here to Customize
Commodities
@C6Z 501'0 0'2
@S6X 1283'0 -10'0
@W6Z 679'4 3'6
@O6Z 413'0 -5'6
Stocks
MSFT 516.4500 3.5500
WMT 104.3400 0.4200
XOM 163.2800 0.5300
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6Z)
Exchange:  CBOT
Last Trade:  501'0
Change:  0'2
Bid:  501'0
Ask:  501'2
Today's High:  505'0
Today's Low:  498'2
Volume:  498,214
Open:  501'0
Settle:  500'6
Prev:  500'6
Contract High: 
Contract Low: 
Updated:  Oct-01-2026
9:19:00AM
Delay Time:  10 Minutes

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