Quote Ticker
  • CORN (Dec 26) 524'6 2'6 9/30/26   7:44 AM CST
  • CORN (Mar 27) 538'4 2'4 9/30/26   7:44 AM CST
  • CORN (May 27) 545'2 2'2 9/30/26   7:42 AM CST
  • CORN (Jul 27) 548'2 2'4 9/30/26   7:43 AM CST
  • CORN (Sep 27) 519'2 1'2 9/30/26   7:43 AM CST
  • CORN (Dec 27) 523'2 1'0 9/30/26   7:42 AM CST
  • CORN (Mar 28) 536'0 1'0 9/30/26   2:30 AM CST
  • CORN (May 28) 542'0 -0'2 9/29/26   7:44 PM CST
  • SOYBEANS (Nov 26) 1305'2 7'4 9/30/26   7:44 AM CST
  • SOYBEANS (Jan 27) 1320'2 7'4 9/30/26   7:44 AM CST
  • SOYBEANS (Mar 27) 1328'6 7'2 9/30/26   7:44 AM CST
  • SOYBEANS (May 27) 1336'0 7'0 9/30/26   7:44 AM CST
  • SOYBEANS (Jul 27) 1340'6 7'0 9/30/26   7:42 AM CST
  • SOYBEANS (Aug 27) 1322'6 6'0 9/30/26   7:42 AM CST
  • SOYBEANS (Sep 27) 1282'6 5'0 9/30/26   7:42 AM CST
  • SOYBEANS (Nov 27) 1269'6 5'0 9/30/26   7:44 AM CST
  • WHEAT (Dec 26) 698'4 5'6 9/30/26   7:44 AM CST
  • WHEAT (Mar 27) 712'2 5'2 9/30/26   7:44 AM CST
  • WHEAT (May 27) 718'6 5'2 9/30/26   7:44 AM CST
  • WHEAT (Jul 27) 717'0 4'4 9/30/26   7:43 AM CST
  • WHEAT (Sep 27) 720'4 3'6 9/30/26   7:44 AM CST
  • WHEAT (Dec 27) 729'2 3'2 9/30/26   7:44 AM CST
  • WHEAT (Mar 28) 731'6 0'0 9/29/26   1:15 PM CST
  • WHEAT (May 28) 729'2 0'0 9/29/26   1:15 PM CST
  • LIVE CATTLE (Oct 26) 217.275 - 0.225 9/29/26   1:04 PM CST
  • LIVE CATTLE (Dec 26) 220.900 9/29/26   1:04 PM CST
  • LIVE CATTLE (Feb 27) 222.900 - 0.025 9/29/26   1:04 PM CST
  • LIVE CATTLE (Apr 27) 224.675 9/29/26   1:04 PM CST
  • LIVE CATTLE (Jun 27) 219.975 0.075 9/29/26   1:04 PM CST
  • LIVE CATTLE (Aug 27) 216.775 0.075 9/29/26   1:04 PM CST
  • LIVE CATTLE (Oct 27) 215.250 0.075 9/29/26   1:02 PM CST
  • LIVE CATTLE (Dec 27) 216.550 0.225 9/29/26   1:00 PM CST
  • FEEDER CATTLE (Oct 26) 333.775 1.750 9/29/26   1:04 PM CST
  • FEEDER CATTLE (Nov 26) 331.075 1.625 9/29/26   1:04 PM CST
  • FEEDER CATTLE (Jan 27) 323.700 1.425 9/29/26   1:04 PM CST
  • FEEDER CATTLE (Mar 27) 319.900 1.350 9/29/26   1:04 PM CST
  • FEEDER CATTLE (Apr 27) 319.450 1.275 9/29/26   1:04 PM CST
  • FEEDER CATTLE (May 27) 318.225 1.300 9/29/26   1:04 PM CST
  • FEEDER CATTLE (Aug 27) 319.075 1.525 9/29/26   1:00 PM CST
  • FEEDER CATTLE (Sep 27) 316.550 1.200 9/29/26   1:00 PM CST
  • LEAN HOGS (Oct 26) 79.375 1.125 9/29/26   1:04 PM CST
  • LEAN HOGS (Dec 26) 69.675 1.300 9/29/26   1:04 PM CST
  • LEAN HOGS (Feb 27) 70.550 1.250 9/29/26   1:04 PM CST
  • LEAN HOGS (Apr 27) 75.450 0.775 9/29/26   1:04 PM CST
  • LEAN HOGS (May 27) 79.750 0.350 9/29/26   1:00 PM CST
  • LEAN HOGS (Jun 27) 88.425 0.450 9/29/26   1:04 PM CST
  • LEAN HOGS (Jul 27) 90.450 0.525 9/29/26   1:04 PM CST
  • LEAN HOGS (Aug 27) 90.450 0.525 9/29/26   1:04 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 26 522'0 525'6 521'0 524'6 2'6 522'0 08:26A Chart for @C6Z Options for @C6Z
Mar 27 535'6 539'4 535'0 538'4 2'4 536'0 08:26A Chart for @C7H Options for @C7H
May 27 542'6 546'2 542'4 545'2 2'2 543'0 08:23A Chart for @C7K Options for @C7K
Jul 27 545'6 549'2 545'2 548'2 2'4 545'6 08:24A Chart for @C7N Options for @C7N
Sep 27 517'6 520'4 517'2 519'2 1'2 518'0 08:12A Chart for @C7U Options for @C7U
Dec 27 522'0 524'0 521'4 523'2 1'0 522'2 08:21A Chart for @C7Z Options for @C7Z
Mar 28 534'6 536'0 534'6 536'0 1'0 535'0 08:00A Chart for @C8H Options for @C8H
May 28 542'0 542'0 542'0 542'0 -0'2 542'2 08:16A Chart for @C8K Options for @C8K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 26 1296'6 1306'4 1294'6 1305'2 7'4 1297'6 08:26A Chart for @S6X Options for @S6X
Jan 27 1311'4 1321'6 1310'0 1320'2 7'4 1312'6 08:22A Chart for @S7F Options for @S7F
Mar 27 1321'0 1330'2 1319'0 1328'6 7'2 1321'4 08:25A Chart for @S7H Options for @S7H
May 27 1327'2 1337'6 1326'4 1336'0 7'0 1329'0 08:24A Chart for @S7K Options for @S7K
Jul 27 1333'0 1341'6 1331'4 1340'6 7'0 1333'6 08:00A Chart for @S7N Options for @S7N
Aug 27 1315'0 1324'2 1314'6 1322'6 6'0 1316'6 08:16A Chart for @S7Q Options for @S7Q
Sep 27 1276'2 1284'0 1276'2 1282'6 5'0 1277'6 07:45A Chart for @S7U Options for @S7U
Nov 27 1263'2 1271'6 1262'6 1269'6 5'0 1264'6 08:00A Chart for @S7X Options for @S7X
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 26 692'6 700'2 690'6 698'4 5'6 692'6 08:24A Chart for @W6Z Options for @W6Z
Mar 27 707'4 714'2 705'2 712'2 5'2 707'0 08:22A Chart for @W7H Options for @W7H
May 27 714'4 720'4 712'0 718'6 5'2 713'4 08:25A Chart for @W7K Options for @W7K
Jul 27 713'0 718'6 711'2 717'0 4'4 712'4 08:01A Chart for @W7N Options for @W7N
Sep 27 717'4 722'2 715'4 720'4 3'6 716'6 08:00A Chart for @W7U Options for @W7U
Dec 27 726'6 731'0 725'4 729'2 3'2 726'0 07:45A Chart for @W7Z Options for @W7Z
Mar 28 731'6 0'0 731'4 07:45A Chart for @W8H Options for @W8H
May 28 729'2 0'0 729'2 07:45A Chart for @W8K Options for @W8K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 26 217.550 219.500 216.100 217.275 - 0.225 217.225s 08:25A Chart for @LE6V Options for @LE6V
Dec 26 220.800 222.750 218.875 220.900 220.800s 08:24A Chart for @LE6Z Options for @LE6Z
Feb 27 223.000 224.750 220.875 222.900 - 0.025 222.925s 08:13A Chart for @LE7G Options for @LE7G
Apr 27 224.675 226.275 222.700 224.675 224.775s 08:23A Chart for @LE7J Options for @LE7J
Jun 27 219.400 221.350 217.850 219.975 0.075 219.950s 08:00A Chart for @LE7M Options for @LE7M
Aug 27 216.100 217.900 214.725 216.775 0.075 216.725s 08:00A Chart for @LE7Q Options for @LE7Q
Oct 27 215.325 216.500 213.425 215.250 0.075 215.250s 09/29 Chart for @LE7V Options for @LE7V
Dec 27 214.550 216.550 214.000 216.550 0.225 215.775s 09/29 Chart for @LE7Z Options for @LE7Z
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 26 332.175 335.575 329.425 333.775 1.750 333.650s 08:25A Chart for @GF6V Options for @GF6V
Nov 26 329.350 332.750 326.425 331.075 1.625 330.900s 08:00A Chart for @GF6X Options for @GF6X
Jan 27 321.975 325.200 319.125 323.700 1.425 323.400s 08:24A Chart for @GF7F Options for @GF7F
Mar 27 318.125 321.300 315.575 319.900 1.350 319.600s 08:15A Chart for @GF7H Options for @GF7H
Apr 27 318.725 320.825 315.375 319.450 1.275 319.175s 09/29 Chart for @GF7J Options for @GF7J
May 27 318.275 319.450 315.375 318.225 1.300 318.000s 09/29 Chart for @GF7K Options for @GF7K
Aug 27 319.000 320.000 316.375 319.075 1.525 318.975s 08:21A Chart for @GF7Q Options for @GF7Q
Sep 27 316.550 316.550 316.550 316.550 1.200 316.550s 09/29 Chart for @GF7U Options for @GF7U
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 26 78.750 79.625 78.400 79.375 1.125 79.375s 08:17A Chart for @HE6V Options for @HE6V
Dec 26 68.750 70.100 68.250 69.675 1.300 69.700s 08:25A Chart for @HE6Z Options for @HE6Z
Feb 27 69.675 70.900 69.050 70.550 1.250 70.625s 08:16A Chart for @HE7G Options for @HE7G
Apr 27 75.125 75.725 74.250 75.450 0.775 75.500s 08:17A Chart for @HE7J Options for @HE7J
May 27 79.400 79.950 79.150 79.750 0.350 79.900s 08:00A Chart for @HE7K Options for @HE7K
Jun 27 88.450 88.825 87.500 88.425 0.450 88.500s 08:00A Chart for @HE7M Options for @HE7M
Jul 27 90.300 90.750 89.550 90.450 0.525 90.475s 08:01A Chart for @HE7N Options for @HE7N
Aug 27 90.325 90.700 89.700 90.450 0.525 90.500s 08:01A Chart for @HE7Q Options for @HE7Q
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 23709 09/29/2026   11:10 AM CST - 48
 - 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: 66oF Feels Like: 67oF
Humid: 100% Dew Pt: 66oF
Barom: 30.11 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 7:19 Sunset: 7:12
As reported at SYLVANIA, GA at 9:00 AM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Wednesday
Thursday
Friday
Saturday
Sunday
High: 88°F
Low: 61°F
Precip: 0%		 High: 88°F
Low: 62°F
Precip: 0%		 High: 88°F
Low: 64°F
Precip: 45%		 High: 84°F
Low: 67°F
Precip: 72%		 High: 77°F
Low: 66°F
Precip: 80%
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


"Only thing worse than watching a bad movie is being in one."

~ Elvis Presley


My Market Watch
Click Here to Customize
Commodities
@C6Z 524'6 2'6
@S6X 1305'2 7'4
@W6Z 698'4 5'6
@O6Z 424'0 1'4
Stocks
MSFT 508.9600 - 0.2600
WMT 106.8000 - 1.9300
XOM 161.3500 - 1.1700
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6Z)
Exchange:  CBOT
Last Trade:  524'6
Change:  2'6
Bid:  525'0
Ask:  525'0
Today's High:  525'6
Today's Low:  521'0
Volume:  193,043
Open:  522'0
Settle:  522'0
Prev:  522'0
Contract High: 
Contract Low: 
Updated:  Sep-30-2026
7:44:00AM
Delay Time:  10 Minutes

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