Quote Ticker
  • CORN (Sep 26) 512'0 0'0 9/4/26   1:15 PM CST
  • CORN (Dec 26) 541'4 4'6 9/8/26   2:49 AM CST
  • CORN (Mar 27) 556'4 4'2 9/8/26   2:49 AM CST
  • CORN (May 27) 563'6 4'0 9/8/26   2:47 AM CST
  • CORN (Jul 27) 565'2 3'2 9/8/26   2:36 AM CST
  • CORN (Sep 27) 538'0 3'2 9/8/26   2:49 AM CST
  • CORN (Dec 27) 539'0 2'6 9/8/26   2:44 AM CST
  • CORN (Mar 28) 550'4 3'6 9/7/26   11:29 PM CST
  • SOYBEANS (Sep 26) 1298'2 4'4 9/7/26   8:49 PM CST
  • SOYBEANS (Nov 26) 1314'0 4'2 9/8/26   2:49 AM CST
  • SOYBEANS (Jan 27) 1329'2 4'2 9/8/26   2:49 AM CST
  • SOYBEANS (Mar 27) 1334'6 4'4 9/8/26   2:47 AM CST
  • SOYBEANS (May 27) 1339'6 5'2 9/8/26   2:49 AM CST
  • SOYBEANS (Jul 27) 1339'4 4'2 9/8/26   2:38 AM CST
  • SOYBEANS (Aug 27) 1319'0 3'4 9/8/26   2:25 AM CST
  • SOYBEANS (Sep 27) 1274'6 3'0 9/8/26   2:15 AM CST
  • WHEAT (Sep 26) 716'0 0'0 9/4/26   1:15 PM CST
  • WHEAT (Dec 26) 760'0 26'0 9/8/26   2:49 AM CST
  • WHEAT (Mar 27) 774'6 25'4 9/8/26   2:49 AM CST
  • WHEAT (May 27) 781'0 24'2 9/8/26   2:49 AM CST
  • WHEAT (Jul 27) 774'2 21'0 9/8/26   2:49 AM CST
  • WHEAT (Sep 27) 775'4 19'0 9/8/26   2:49 AM CST
  • WHEAT (Dec 27) 781'0 17'0 9/8/26   2:42 AM CST
  • WHEAT (Mar 28) 787'4 19'2 9/8/26   1:03 AM CST
  • LIVE CATTLE (Oct 26) 213.150 - 1.350 9/4/26   1:04 PM CST
  • LIVE CATTLE (Dec 26) 214.925 - 1.400 9/4/26   1:04 PM CST
  • LIVE CATTLE (Feb 27) 216.850 - 1.150 9/4/26   1:04 PM CST
  • LIVE CATTLE (Apr 27) 218.475 - 0.900 9/4/26   1:04 PM CST
  • LIVE CATTLE (Jun 27) 213.475 - 0.850 9/4/26   1:04 PM CST
  • LIVE CATTLE (Aug 27) 210.275 - 0.775 9/4/26   1:04 PM CST
  • LIVE CATTLE (Oct 27) 208.825 - 0.525 9/4/26   1:00 PM CST
  • LIVE CATTLE (Dec 27) 209.725 0.050 9/4/26   1:00 PM CST
  • FEEDER CATTLE (Sep 26) 325.200 - 1.025 9/4/26   1:04 PM CST
  • FEEDER CATTLE (Oct 26) 320.750 - 0.950 9/4/26   1:04 PM CST
  • FEEDER CATTLE (Nov 26) 315.225 - 0.575 9/4/26   1:04 PM CST
  • FEEDER CATTLE (Jan 27) 308.575 0.075 9/4/26   1:04 PM CST
  • FEEDER CATTLE (Mar 27) 305.925 0.700 9/4/26   1:04 PM CST
  • FEEDER CATTLE (Apr 27) 306.225 0.750 9/4/26   1:02 PM CST
  • FEEDER CATTLE (May 27) 305.700 0.850 9/4/26   1:02 PM CST
  • FEEDER CATTLE (Aug 27) 304.225 0.525 9/4/26   1:00 PM CST
  • LEAN HOGS (Oct 26) 82.250 -1.150 9/4/26   1:04 PM CST
  • LEAN HOGS (Dec 26) 72.400 -1.450 9/4/26   1:04 PM CST
  • LEAN HOGS (Feb 27) 75.175 -1.375 9/4/26   1:04 PM CST
  • LEAN HOGS (Apr 27) 81.075 -1.375 9/4/26   1:04 PM CST
  • LEAN HOGS (May 27) 85.625 -1.200 9/4/26   1:03 PM CST
  • LEAN HOGS (Jun 27) 94.375 -1.400 9/4/26   1:04 PM CST
  • LEAN HOGS (Jul 27) 95.875 -1.275 9/4/26   1:04 PM CST
  • LEAN HOGS (Aug 27) 95.400 -1.175 9/4/26   1:04 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 26 512'0 0'0 512'0 02:49A Chart for @C6U Options for @C6U
Dec 26 539'2 543'4 538'2 541'4 4'6 536'6 02:49A Chart for @C6Z Options for @C6Z
Mar 27 554'2 558'6 553'4 556'4 4'2 552'2 02:49A Chart for @C7H Options for @C7H
May 27 561'4 566'0 561'0 563'6 4'0 559'6 02:49A Chart for @C7K Options for @C7K
Jul 27 564'6 568'4 563'4 565'2 3'2 562'0 02:49A Chart for @C7N Options for @C7N
Sep 27 537'2 539'2 535'4 538'0 3'2 534'6 02:49A Chart for @C7U Options for @C7U
Dec 27 537'4 541'0 537'0 539'0 2'6 536'2 02:49A Chart for @C7Z Options for @C7Z
Mar 28 549'0 550'4 549'0 550'4 3'6 546'6 02:49A Chart for @C8H Options for @C8H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Sep 26 1298'0 1298'2 1298'0 1298'2 4'4 1293'6 02:49A Chart for @S6U Options for @S6U
Nov 26 1315'2 1321'2 1310'4 1314'0 4'2 1309'6 02:49A Chart for @S6X Options for @S6X
Jan 27 1329'6 1336'4 1326'0 1329'2 4'2 1325'0 02:49A Chart for @S7F Options for @S7F
Mar 27 1336'0 1342'0 1332'0 1334'6 4'4 1330'2 02:49A Chart for @S7H Options for @S7H
May 27 1341'0 1345'6 1337'0 1339'6 5'2 1334'4 02:49A Chart for @S7K Options for @S7K
Jul 27 1340'0 1347'0 1338'0 1339'4 4'2 1335'2 02:49A Chart for @S7N Options for @S7N
Aug 27 1322'4 1326'4 1318'4 1319'0 3'4 1315'4 02:49A Chart for @S7Q Options for @S7Q
Sep 27 1278'4 1278'4 1274'6 1274'6 3'0 1271'6 02:49A Chart for @S7U Options for @S7U
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 26 716'0 0'0 716'0 02:49A Chart for @W6U Options for @W6U
Dec 26 746'4 763'0 742'6 760'0 26'0 734'0 02:49A Chart for @W6Z Options for @W6Z
Mar 27 761'2 777'2 759'6 774'6 25'4 749'2 02:49A Chart for @W7H Options for @W7H
May 27 768'4 783'6 765'6 781'0 24'2 756'6 02:49A Chart for @W7K Options for @W7K
Jul 27 765'4 778'0 764'0 774'2 21'0 753'2 02:49A Chart for @W7N Options for @W7N
Sep 27 767'4 779'4 766'6 775'4 19'0 756'4 02:49A Chart for @W7U Options for @W7U
Dec 27 773'0 784'2 772'6 781'0 17'0 764'0 02:49A Chart for @W7Z Options for @W7Z
Mar 28 780'6 787'4 780'6 787'4 19'2 768'2 02:49A Chart for @W8H Options for @W8H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 26 214.550 215.250 211.400 213.150 - 1.350 212.950s 09/06 Chart for @LE6V Options for @LE6V
Dec 26 216.500 217.675 213.500 214.925 - 1.400 214.725s 09/06 Chart for @LE6Z Options for @LE6Z
Feb 27 218.000 219.050 215.225 216.850 - 1.150 216.575s 09/06 Chart for @LE7G Options for @LE7G
Apr 27 219.225 220.225 216.625 218.475 - 0.900 218.225s 09/06 Chart for @LE7J Options for @LE7J
Jun 27 213.975 215.000 211.525 213.475 - 0.850 213.125s 09/06 Chart for @LE7M Options for @LE7M
Aug 27 210.725 211.575 208.350 210.275 - 0.775 209.750s 09/06 Chart for @LE7Q Options for @LE7Q
Oct 27 209.650 210.025 207.350 208.825 - 0.525 208.450s 09/06 Chart for @LE7V Options for @LE7V
Dec 27 210.625 210.625 208.675 209.725 0.050 209.675s 09/04 Chart for @LE7Z Options for @LE7Z
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Sep 26 325.925 326.925 321.675 325.200 - 1.025 324.825s 09/06 Chart for @GF6U Options for @GF6U
Oct 26 321.300 322.575 316.925 320.750 - 0.950 320.150s 09/06 Chart for @GF6V Options for @GF6V
Nov 26 315.300 317.175 311.625 315.225 - 0.575 314.725s 09/06 Chart for @GF6X Options for @GF6X
Jan 27 308.225 309.750 304.725 308.575 0.075 308.000s 09/06 Chart for @GF7F Options for @GF7F
Mar 27 304.625 306.475 302.000 305.925 0.700 305.300s 09/06 Chart for @GF7H Options for @GF7H
Apr 27 304.600 306.625 303.200 306.225 0.750 305.525s 09/04 Chart for @GF7J Options for @GF7J
May 27 304.800 305.875 302.275 305.700 0.850 305.075s 09/04 Chart for @GF7K Options for @GF7K
Aug 27 305.700 306.500 302.750 304.225 0.525 305.275s 09/04 Chart for @GF7Q Options for @GF7Q
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 26 83.000 83.200 82.225 82.250 -1.150 82.300s 09/06 Chart for @HE6V Options for @HE6V
Dec 26 73.775 73.800 72.250 72.400 -1.450 72.475s 09/06 Chart for @HE6Z Options for @HE6Z
Feb 27 76.350 76.350 74.900 75.175 -1.375 75.225s 09/06 Chart for @HE7G Options for @HE7G
Apr 27 82.200 82.200 80.825 81.075 -1.375 81.050s 09/06 Chart for @HE7J Options for @HE7J
May 27 86.575 86.575 85.550 85.625 -1.200 85.775s 09/06 Chart for @HE7K Options for @HE7K
Jun 27 95.425 95.425 94.050 94.375 -1.400 94.400s 09/06 Chart for @HE7M Options for @HE7M
Jul 27 97.025 97.100 95.550 95.875 -1.275 95.950s 09/06 Chart for @HE7N Options for @HE7N
Aug 27 96.300 96.350 95.100 95.400 -1.175 95.525s 09/06 Chart for @HE7Q Options for @HE7Q
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 24639 09/04/2026   11:10 AM CST - 81
 - 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: 69oF Feels Like: 70oF
Humid: 100% Dew Pt: 69oF
Barom: 30.14 Wind Dir: E
Cond: N/A Wind Spd: 3 mph
Sunrise: 7:05 Sunset: 7:42
As reported at SYLVANIA, GA at 3:00 AM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Tuesday
Wednesday
Thursday
Friday
Saturday
High: 87°F
Low: 66°F
Precip: 40%		 High: 85°F
Low: 69°F
Precip: 49%		 High: 87°F
Low: 68°F
Precip: 58%		 High: 87°F
Low: 68°F
Precip: 45%		 High: 87°F
Low: 68°F
Precip: 41%
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


"I don't fear failure. I only fear the slowing up of the engine inside of me which is pounding, saying, "Keep going, someone must be on top, why not you?""

~ General George S. Patton


My Market Watch
Click Here to Customize
Commodities
@C6U 512'0 0'0
@S6U 1298'2 4'4
@W6U 716'0 0'0
@O6U 356'0 0'0
Stocks
MSFT 499.7000 -10.4200
WMT 107.1400 - 1.2800
XOM 159.4700 - 2.7400
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:  CBOT
Last Trade:  512'0
Change:  0'0
Bid:  516'2
Ask:  516'6
Today's High: 
Today's Low: 
Volume:  240
Open: 
Settle:  512'0
Prev:  512'0
Contract High: 
Contract Low: 
Updated:  Sep-04-2026
1:15:00PM
Delay Time:  10 Minutes

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