Quote Ticker
  • CORN (Sep 26) 512'2 -1'6 8/26/26   9:29 PM CST
  • CORN (Dec 26) 535'0 -1'4 8/26/26   9:30 PM CST
  • CORN (Mar 27) 548'6 -2'0 8/26/26   9:29 PM CST
  • CORN (May 27) 555'2 -2'0 8/26/26   9:01 PM CST
  • CORN (Jul 27) 556'0 -2'4 8/26/26   9:20 PM CST
  • CORN (Sep 27) 530'2 -2'6 8/26/26   9:06 PM CST
  • CORN (Dec 27) 530'4 -3'2 8/26/26   9:23 PM CST
  • CORN (Mar 28) 541'6 -1'4 8/26/26   7:40 PM CST
  • SOYBEANS (Sep 26) 1247'6 -6'4 8/26/26   8:57 PM CST
  • SOYBEANS (Nov 26) 1260'4 -5'4 8/26/26   9:30 PM CST
  • SOYBEANS (Jan 27) 1275'0 -5'6 8/26/26   9:29 PM CST
  • SOYBEANS (Mar 27) 1280'6 -5'4 8/26/26   9:20 PM CST
  • SOYBEANS (May 27) 1285'2 -5'6 8/26/26   9:11 PM CST
  • SOYBEANS (Jul 27) 1288'0 -5'4 8/26/26   9:26 PM CST
  • SOYBEANS (Aug 27) 1270'0 -6'0 8/26/26   8:57 PM CST
  • SOYBEANS (Sep 27) 1232'4 -4'0 8/26/26   8:34 PM CST
  • WHEAT (Sep 26) 742'4 12'0 8/26/26   9:25 PM CST
  • WHEAT (Dec 26) 761'0 12'6 8/26/26   9:30 PM CST
  • WHEAT (Mar 27) 776'4 11'2 8/26/26   9:25 PM CST
  • WHEAT (May 27) 781'0 9'6 8/26/26   9:23 PM CST
  • WHEAT (Jul 27) 769'4 6'6 8/26/26   9:30 PM CST
  • WHEAT (Sep 27) 770'4 5'2 8/26/26   9:23 PM CST
  • WHEAT (Dec 27) 777'2 4'0 8/26/26   8:50 PM CST
  • WHEAT (Mar 28) 780'2 3'6 8/26/26   8:46 PM CST
  • LIVE CATTLE (Aug 26) 218.450 0.375 8/26/26   1:04 PM CST
  • LIVE CATTLE (Oct 26) 210.650 - 0.175 8/26/26   1:04 PM CST
  • LIVE CATTLE (Dec 26) 212.450 0.450 8/26/26   1:04 PM CST
  • LIVE CATTLE (Feb 27) 214.000 0.575 8/26/26   1:04 PM CST
  • LIVE CATTLE (Apr 27) 215.625 0.500 8/26/26   1:04 PM CST
  • LIVE CATTLE (Jun 27) 209.900 0.650 8/26/26   1:04 PM CST
  • LIVE CATTLE (Aug 27) 206.725 0.775 8/26/26   1:03 PM CST
  • LIVE CATTLE (Oct 27) 205.725 0.700 8/26/26   1:04 PM CST
  • FEEDER CATTLE (Aug 26) 332.575 - 0.975 8/26/26   1:04 PM CST
  • FEEDER CATTLE (Sep 26) 318.550 - 0.275 8/26/26   1:04 PM CST
  • FEEDER CATTLE (Oct 26) 313.775 0.925 8/26/26   1:04 PM CST
  • FEEDER CATTLE (Nov 26) 307.100 1.800 8/26/26   1:04 PM CST
  • FEEDER CATTLE (Jan 27) 299.675 2.325 8/26/26   1:04 PM CST
  • FEEDER CATTLE (Mar 27) 297.350 2.825 8/26/26   1:01 PM CST
  • FEEDER CATTLE (Apr 27) 298.225 2.975 8/26/26   1:00 PM CST
  • FEEDER CATTLE (May 27) 298.350 3.000 8/26/26   1:00 PM CST
  • LEAN HOGS (Oct 26) 80.800 0.450 8/26/26   1:04 PM CST
  • LEAN HOGS (Dec 26) 70.950 0.625 8/26/26   1:04 PM CST
  • LEAN HOGS (Feb 27) 73.650 0.550 8/26/26   1:04 PM CST
  • LEAN HOGS (Apr 27) 79.350 0.675 8/26/26   1:04 PM CST
  • LEAN HOGS (May 27) 83.650 0.600 8/26/26   1:00 PM CST
  • LEAN HOGS (Jun 27) 92.650 0.525 8/26/26   1:04 PM CST
  • LEAN HOGS (Jul 27) 94.225 0.375 8/26/26   1:00 PM CST
  • LEAN HOGS (Aug 27) 93.850 0.350 8/26/26   1:00 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 26 512'0 514'6 509'0 512'2 -1'6 514'0 09:30P Chart for @C6U Options for @C6U
Dec 26 534'2 537'4 531'4 535'0 -1'4 536'4 09:30P Chart for @C6Z Options for @C6Z
Mar 27 548'0 551'2 545'4 548'6 -2'0 550'6 09:30P Chart for @C7H Options for @C7H
May 27 555'0 557'4 551'6 555'2 -2'0 557'2 09:30P Chart for @C7K Options for @C7K
Jul 27 555'6 558'6 553'4 556'0 -2'4 558'4 09:30P Chart for @C7N Options for @C7N
Sep 27 529'2 532'2 529'0 530'2 -2'6 533'0 09:30P Chart for @C7U Options for @C7U
Dec 27 530'0 532'6 529'4 530'4 -3'2 533'6 09:30P Chart for @C7Z Options for @C7Z
Mar 28 539'2 541'6 539'0 541'6 -1'4 543'2 09:30P Chart for @C8H Options for @C8H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Sep 26 1250'4 1252'4 1244'4 1247'6 -6'4 1254'2 09:30P Chart for @S6U Options for @S6U
Nov 26 1261'0 1264'4 1256'0 1260'4 -5'4 1266'0 09:30P Chart for @S6X Options for @S6X
Jan 27 1276'0 1279'2 1270'6 1275'0 -5'6 1280'6 09:30P Chart for @S7F Options for @S7F
Mar 27 1281'0 1284'2 1276'4 1280'6 -5'4 1286'2 09:30P Chart for @S7H Options for @S7H
May 27 1285'2 1288'6 1281'2 1285'2 -5'6 1291'0 09:30P Chart for @S7K Options for @S7K
Jul 27 1288'6 1291'0 1283'6 1288'0 -5'4 1293'4 09:30P Chart for @S7N Options for @S7N
Aug 27 1268'4 1274'0 1267'2 1270'0 -6'0 1276'0 09:30P Chart for @S7Q Options for @S7Q
Sep 27 1232'4 1232'4 1232'4 1232'4 -4'0 1236'4 09:30P Chart for @S7U Options for @S7U
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 26 729'0 749'4 723'2 742'4 12'0 730'4 09:29P Chart for @W6U Options for @W6U
Dec 26 746'4 767'4 741'0 761'0 12'6 748'2 09:30P Chart for @W6Z Options for @W6Z
Mar 27 762'0 783'2 757'6 776'4 11'2 765'2 09:30P Chart for @W7H Options for @W7H
May 27 769'4 787'6 764'0 781'0 9'6 771'2 09:30P Chart for @W7K Options for @W7K
Jul 27 760'0 775'6 754'6 769'4 6'6 762'6 09:30P Chart for @W7N Options for @W7N
Sep 27 760'2 776'0 756'6 770'4 5'2 765'2 09:30P Chart for @W7U Options for @W7U
Dec 27 767'4 782'4 766'0 777'2 4'0 773'2 09:30P Chart for @W7Z Options for @W7Z
Mar 28 769'0 782'0 769'0 780'2 3'6 776'4 09:30P Chart for @W8H Options for @W8H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 26 218.300 219.300 217.525 218.450 0.375 218.475s 01:05P Chart for @LE6Q Options for @LE6Q
Oct 26 210.950 212.150 209.525 210.650 - 0.175 210.775s 02:34P Chart for @LE6V Options for @LE6V
Dec 26 212.150 213.825 211.300 212.450 0.450 212.575s 01:05P Chart for @LE6Z Options for @LE6Z
Feb 27 213.900 215.300 212.750 214.000 0.575 214.075s 01:05P Chart for @LE7G Options for @LE7G
Apr 27 215.400 216.900 214.525 215.625 0.500 215.725s 01:05P Chart for @LE7J Options for @LE7J
Jun 27 209.250 211.125 208.950 209.900 0.650 210.125s 01:05P Chart for @LE7M Options for @LE7M
Aug 27 206.000 207.750 205.625 206.725 0.775 206.925s 01:05P Chart for @LE7Q Options for @LE7Q
Oct 27 205.175 206.650 205.025 205.725 0.700 205.900s 01:05P Chart for @LE7V Options for @LE7V
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 26 333.350 333.625 331.950 332.575 - 0.975 332.750s 01:05P Chart for @GF6Q Options for @GF6Q
Sep 26 318.825 320.725 315.700 318.550 - 0.275 319.000s 01:05P Chart for @GF6U Options for @GF6U
Oct 26 313.000 315.875 310.850 313.775 0.925 314.250s 03:00P Chart for @GF6V Options for @GF6V
Nov 26 305.625 309.000 304.150 307.100 1.800 307.500s 02:41P Chart for @GF6X Options for @GF6X
Jan 27 297.375 301.050 296.700 299.675 2.325 300.075s 02:30P Chart for @GF7F Options for @GF7F
Mar 27 294.550 297.775 293.500 297.350 2.825 297.375s 01:05P Chart for @GF7H Options for @GF7H
Apr 27 294.750 298.325 294.750 298.225 2.975 298.150s 01:05P Chart for @GF7J Options for @GF7J
May 27 295.000 298.350 295.000 298.350 3.000 298.225s 01:05P Chart for @GF7K Options for @GF7K
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 26 80.425 81.050 80.100 80.800 0.450 80.900s 01:05P Chart for @HE6V Options for @HE6V
Dec 26 70.375 71.125 70.350 70.950 0.625 70.975s 01:05P Chart for @HE6Z Options for @HE6Z
Feb 27 73.225 73.775 73.150 73.650 0.550 73.725s 01:05P Chart for @HE7G Options for @HE7G
Apr 27 79.100 79.475 78.750 79.350 0.675 79.450s 01:05P Chart for @HE7J Options for @HE7J
May 27 83.650 83.650 83.650 83.650 0.600 83.850s 01:05P Chart for @HE7K Options for @HE7K
Jun 27 92.200 92.725 92.025 92.650 0.525 92.700s 01:05P Chart for @HE7M Options for @HE7M
Jul 27 93.500 94.250 93.500 94.225 0.375 94.225s 01:05P Chart for @HE7N Options for @HE7N
Aug 27 93.425 93.850 92.925 93.850 0.350 93.850s 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 24742 08/26/2026   11:10 AM CST - 26
 - 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: 74oF
Humid: 100% Dew Pt: 73oF
Barom: 30.03 Wind Dir: S
Cond: N/A Wind Spd: 3 mph
Sunrise: 6:58 Sunset: 7:57
As reported at SYLVANIA, GA at 10:00 PM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Thursday
Friday
Saturday
Sunday
Monday
High: 87°F
Low: 69°F
Precip: 49%		 High: 85°F
Low: 68°F
Precip: 58%		 High: 83°F
Low: 68°F
Precip: 60%		 High: 86°F
Low: 67°F
Precip: 40%		 High: 88°F
Low: 68°F
Precip: 25%
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


"If you want to build a ship, don't herd people together to collect wood and don't assign them tasks and work, but rather teach them to long for the endless immensity of the sea."

~ Antoine de Saint-Exupery,  (1900 - 1944), French Poet, Pilot


My Market Watch
Click Here to Customize
Commodities
@C6U 512'4 -1'4
@S6U 1247'6 -6'4
@W6U 742'4 12'0
@O6U 338'4 5'0
Stocks
MSFT 496.3700 4.6600
WMT 104.3400 - 1.0400
XOM 158.1900 - 2.4500
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:  CBOT
Last Trade:  512'2
Change:  -1'6
Bid:  512'0
Ask:  512'4
Today's High:  514'6
Today's Low:  509'0
Volume:  136,472
Open:  512'0
Settle:  514'0
Prev:  514'0
Contract High: 
Contract Low: 
Updated:  Aug-26-2026
9:29:00PM
Delay Time:  10 Minutes

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