Quote Ticker
  • CORN (Sep 26) 511'4 -1'0 9/8/26   1:15 PM CST
  • CORN (Dec 26) 532'6 -3'2 9/8/26   1:19 PM CST
  • CORN (Mar 27) 548'0 -3'2 9/8/26   1:19 PM CST
  • CORN (May 27) 556'0 -3'2 9/8/26   1:19 PM CST
  • CORN (Jul 27) 558'4 -2'6 9/8/26   1:19 PM CST
  • CORN (Sep 27) 532'2 -2'0 9/8/26   1:18 PM CST
  • CORN (Dec 27) 533'6 -1'6 9/8/26   1:19 PM CST
  • CORN (Mar 28) 544'6 -2'0 9/8/26   1:16 PM CST
  • SOYBEANS (Sep 26) 1297'6 8'6 9/8/26   1:15 PM CST
  • SOYBEANS (Nov 26) 1316'6 6'4 9/8/26   1:19 PM CST
  • SOYBEANS (Jan 27) 1332'4 7'0 9/8/26   1:19 PM CST
  • SOYBEANS (Mar 27) 1339'2 8'2 9/8/26   1:19 PM CST
  • SOYBEANS (May 27) 1344'4 9'2 9/8/26   1:19 PM CST
  • SOYBEANS (Jul 27) 1345'4 9'6 9/8/26   1:19 PM CST
  • SOYBEANS (Aug 27) 1326'0 9'6 9/8/26   1:18 PM CST
  • SOYBEANS (Sep 27) 1282'4 10'0 9/8/26   1:18 PM CST
  • WHEAT (Sep 26) 728'0 14'2 9/8/26   1:15 PM CST
  • WHEAT (Dec 26) 747'2 13'0 9/8/26   1:19 PM CST
  • WHEAT (Mar 27) 761'6 12'2 9/8/26   1:19 PM CST
  • WHEAT (May 27) 769'4 12'0 9/8/26   1:19 PM CST
  • WHEAT (Jul 27) 764'2 10'4 9/8/26   1:18 PM CST
  • WHEAT (Sep 27) 766'0 9'2 9/8/26   1:16 PM CST
  • WHEAT (Dec 27) 772'2 8'0 9/8/26   1:15 PM CST
  • WHEAT (Mar 28) 775'0 7'0 9/8/26   1:15 PM CST
  • LIVE CATTLE (Oct 26) 216.850 4.075 9/8/26   1:04 PM CST
  • LIVE CATTLE (Dec 26) 219.100 4.500 9/8/26   1:04 PM CST
  • LIVE CATTLE (Feb 27) 220.275 3.875 9/8/26   1:04 PM CST
  • LIVE CATTLE (Apr 27) 221.875 3.800 9/8/26   1:04 PM CST
  • LIVE CATTLE (Jun 27) 216.525 3.400 9/8/26   1:04 PM CST
  • LIVE CATTLE (Aug 27) 213.425 3.400 9/8/26   1:04 PM CST
  • LIVE CATTLE (Oct 27) 212.100 3.550 9/8/26   1:04 PM CST
  • LIVE CATTLE (Dec 27) 212.750 3.025 9/8/26   1:00 PM CST
  • FEEDER CATTLE (Sep 26) 328.950 4.050 9/8/26   1:04 PM CST
  • FEEDER CATTLE (Oct 26) 325.500 5.300 9/8/26   1:04 PM CST
  • FEEDER CATTLE (Nov 26) 320.550 5.725 9/8/26   1:04 PM CST
  • FEEDER CATTLE (Jan 27) 313.250 5.050 9/8/26   1:04 PM CST
  • FEEDER CATTLE (Mar 27) 309.900 4.550 9/8/26   1:02 PM CST
  • FEEDER CATTLE (Apr 27) 310.100 4.550 9/8/26   1:00 PM CST
  • FEEDER CATTLE (May 27) 309.550 4.425 9/8/26   1:04 PM CST
  • FEEDER CATTLE (Aug 27) 310.175 5.000 9/8/26   1:01 PM CST
  • LEAN HOGS (Oct 26) 84.275 1.950 9/8/26   1:04 PM CST
  • LEAN HOGS (Dec 26) 75.025 2.575 9/8/26   1:04 PM CST
  • LEAN HOGS (Feb 27) 77.625 2.425 9/8/26   1:04 PM CST
  • LEAN HOGS (Apr 27) 83.000 2.025 9/8/26   1:04 PM CST
  • LEAN HOGS (May 27) 87.000 1.425 9/8/26   1:03 PM CST
  • LEAN HOGS (Jun 27) 95.750 1.400 9/8/26   1:04 PM CST
  • LEAN HOGS (Jul 27) 97.075 1.125 9/8/26   1:04 PM CST
  • LEAN HOGS (Aug 27) 96.550 0.975 9/8/26   1:04 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 26 512'6 515'4 509'6 511'4 -1'0 511'0s 01:27P Chart for @C6U Options for @C6U
Dec 26 539'2 543'4 532'0 532'6 -3'2 533'4s 02:57P Chart for @C6Z Options for @C6Z
Mar 27 554'2 558'6 547'2 548'0 -3'2 549'0s 02:56P Chart for @C7H Options for @C7H
May 27 561'4 566'0 555'0 556'0 -3'2 556'4s 01:30P Chart for @C7K Options for @C7K
Jul 27 564'6 568'4 557'6 558'4 -2'6 559'2s 02:43P Chart for @C7N Options for @C7N
Sep 27 537'2 539'2 531'0 532'2 -2'0 532'6s 01:30P Chart for @C7U Options for @C7U
Dec 27 537'4 541'0 532'2 533'6 -1'6 534'4s 02:51P Chart for @C7Z Options for @C7Z
Mar 28 549'0 550'4 543'2 544'6 -2'0 544'6s 02:49P Chart for @C8H Options for @C8H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Sep 26 1298'0 1298'2 1297'6 1297'6 8'6 1302'4s 01:20P Chart for @S6U Options for @S6U
Nov 26 1315'2 1321'2 1304'0 1316'6 6'4 1316'2s 02:48P Chart for @S6X Options for @S6X
Jan 27 1329'6 1336'4 1319'6 1332'4 7'0 1332'0s 02:36P Chart for @S7F Options for @S7F
Mar 27 1336'0 1342'0 1326'0 1339'2 8'2 1338'4s 02:30P Chart for @S7H Options for @S7H
May 27 1341'0 1345'6 1330'4 1344'4 9'2 1343'6s 02:30P Chart for @S7K Options for @S7K
Jul 27 1340'0 1347'0 1331'6 1345'4 9'6 1345'0s 01:30P Chart for @S7N Options for @S7N
Aug 27 1322'4 1326'4 1313'0 1326'0 9'6 1325'2s 01:20P Chart for @S7Q Options for @S7Q
Sep 27 1278'4 1282'4 1270'0 1282'4 10'0 1281'6s 01:20P Chart for @S7U Options for @S7U
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 26 730'0 730'0 728'0 728'0 14'2 730'2s 01:20P Chart for @W6U Options for @W6U
Dec 26 746'4 763'0 736'4 747'2 13'0 747'0s 02:30P Chart for @W6Z Options for @W6Z
Mar 27 761'2 777'2 751'6 761'6 12'2 761'4s 01:30P Chart for @W7H Options for @W7H
May 27 768'4 783'6 760'2 769'4 12'0 768'6s 01:25P Chart for @W7K Options for @W7K
Jul 27 765'4 778'0 757'4 764'2 10'4 763'6s 01:30P Chart for @W7N Options for @W7N
Sep 27 767'4 779'4 761'0 766'0 9'2 765'6s 01:20P Chart for @W7U Options for @W7U
Dec 27 773'0 784'2 768'2 772'2 8'0 772'0s 02:46P Chart for @W7Z Options for @W7Z
Mar 28 780'6 787'4 771'6 775'0 7'0 775'2s 01:20P Chart for @W8H Options for @W8H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 26 213.500 217.100 213.175 216.850 4.075 217.025s 01:05P Chart for @LE6V Options for @LE6V
Dec 26 215.500 219.400 215.200 219.100 4.500 219.225s 01:05P Chart for @LE6Z Options for @LE6Z
Feb 27 217.275 220.650 216.975 220.275 3.875 220.450s 02:34P Chart for @LE7G Options for @LE7G
Apr 27 218.700 222.150 218.575 221.875 3.800 222.025s 01:05P Chart for @LE7J Options for @LE7J
Jun 27 213.825 216.725 213.500 216.525 3.400 216.525s 01:05P Chart for @LE7M Options for @LE7M
Aug 27 210.625 213.525 210.275 213.425 3.400 213.150s 01:05P Chart for @LE7Q Options for @LE7Q
Oct 27 209.475 212.225 209.225 212.100 3.550 212.000s 01:05P Chart for @LE7V Options for @LE7V
Dec 27 210.675 212.750 210.675 212.750 3.025 212.700s 01:05P Chart for @LE7Z Options for @LE7Z
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Sep 26 325.500 329.250 324.950 328.950 4.050 328.875s 01:05P Chart for @GF6U Options for @GF6U
Oct 26 321.250 325.850 320.200 325.500 5.300 325.450s 02:30P Chart for @GF6V Options for @GF6V
Nov 26 315.450 320.800 314.675 320.550 5.725 320.450s 01:05P Chart for @GF6X Options for @GF6X
Jan 27 309.250 313.375 308.000 313.250 5.050 313.050s 01:05P Chart for @GF7F Options for @GF7F
Mar 27 305.550 310.125 305.275 309.900 4.550 309.850s 02:31P Chart for @GF7H Options for @GF7H
Apr 27 305.925 310.300 305.700 310.100 4.550 310.075s 01:05P Chart for @GF7J Options for @GF7J
May 27 306.200 309.650 305.950 309.550 4.425 309.500s 01:05P Chart for @GF7K Options for @GF7K
Aug 27 306.450 310.275 306.450 310.175 5.000 310.275s 01:05P Chart for @GF7Q Options for @GF7Q
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 26 82.625 84.500 82.550 84.275 1.950 84.250s 01:05P Chart for @HE6V Options for @HE6V
Dec 26 72.775 75.300 72.550 75.025 2.575 75.050s 01:05P Chart for @HE6Z Options for @HE6Z
Feb 27 75.525 77.800 75.250 77.625 2.425 77.650s 01:05P Chart for @HE7G Options for @HE7G
Apr 27 81.300 83.225 81.050 83.000 2.025 83.075s 01:05P Chart for @HE7J Options for @HE7J
May 27 86.175 87.425 86.175 87.000 1.425 87.200s 01:05P Chart for @HE7K Options for @HE7K
Jun 27 94.700 96.125 94.400 95.750 1.400 95.800s 01:05P Chart for @HE7M Options for @HE7M
Jul 27 95.950 97.300 95.950 97.075 1.125 97.075s 01:05P Chart for @HE7N Options for @HE7N
Aug 27 95.925 96.650 95.925 96.550 0.975 96.500s 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 24536 09/08/2026   10:33 AM CST - 103
 - 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: 85oF Feels Like: 91oF
Humid: 65% Dew Pt: 72oF
Barom: 30.19 Wind Dir: E
Cond: N/A Wind Spd: 9 mph
Sunrise: 7:05 Sunset: 7:42
As reported at SYLVANIA, GA at 3:00 PM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Tuesday
Wednesday
Thursday
Friday
Saturday
High: 87°F
Low: 66°F
Precip: 38%		 High: 85°F
Low: 68°F
Precip: 41%		 High: 88°F
Low: 68°F
Precip: 55%		 High: 86°F
Low: 69°F
Precip: 43%		 High: 86°F
Low: 68°F
Precip: 51%
View complete Local Weather

Calendar
< September 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      
 

Quote of the Day


"Building large applications is still really difficult. Making them serve an organisation well for many years is almost impossible."

~ Malcolm P Atkinson


My Market Watch
Click Here to Customize
Commodities
@C6U 511'4 -1'0
@S6U 1297'6 8'6
@W6U 728'0 14'2
@O6U 356'0 6'6
Stocks
MSFT 493.1700 - 6.5300
WMT 105.9450 - 1.1950
XOM 160.6250 1.1550
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:  CBOT
Last Trade:  511'4
Change:  -1'0
Bid:  509'0
Ask:  535'0
Today's High:  515'4
Today's Low:  509'6
Volume:  261
Open:  512'6
Settle:  511'0s
Prev:  512'0
Contract High: 
Contract Low: 
Updated:  Sep-08-2026
1:15:00PM
Delay Time:  10 Minutes

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