Quote Ticker
  • CORN (Sep 26) 483'4 5'0 8/21/26   1:19 PM CST
  • CORN (Dec 26) 508'2 5'0 8/21/26   1:19 PM CST
  • CORN (Mar 27) 523'2 5'2 8/21/26   1:19 PM CST
  • CORN (May 27) 530'0 5'2 8/21/26   1:19 PM CST
  • CORN (Jul 27) 531'6 5'0 8/21/26   1:19 PM CST
  • CORN (Sep 27) 507'2 2'6 8/21/26   1:19 PM CST
  • CORN (Dec 27) 510'2 2'6 8/21/26   1:19 PM CST
  • CORN (Mar 28) 521'0 3'2 8/21/26   1:18 PM CST
  • SOYBEANS (Sep 26) 1225'6 4'2 8/21/26   1:19 PM CST
  • SOYBEANS (Nov 26) 1240'2 3'0 8/21/26   1:19 PM CST
  • SOYBEANS (Jan 27) 1254'6 2'2 8/21/26   1:19 PM CST
  • SOYBEANS (Mar 27) 1259'2 1'6 8/21/26   1:19 PM CST
  • SOYBEANS (May 27) 1263'6 1'6 8/21/26   1:19 PM CST
  • SOYBEANS (Jul 27) 1266'6 2'0 8/21/26   1:19 PM CST
  • SOYBEANS (Aug 27) 1248'0 1'6 8/21/26   1:19 PM CST
  • SOYBEANS (Sep 27) 1208'4 2'4 8/21/26   1:15 PM CST
  • WHEAT (Sep 26) 683'0 -1'2 8/21/26   1:19 PM CST
  • WHEAT (Dec 26) 700'0 -0'6 8/21/26   1:19 PM CST
  • WHEAT (Mar 27) 717'6 -0'6 8/21/26   1:19 PM CST
  • WHEAT (May 27) 724'6 -0'2 8/21/26   1:19 PM CST
  • WHEAT (Jul 27) 722'4 -0'6 8/21/26   1:19 PM CST
  • WHEAT (Sep 27) 728'2 -0'6 8/21/26   1:19 PM CST
  • WHEAT (Dec 27) 739'0 -0'4 8/21/26   1:19 PM CST
  • WHEAT (Mar 28) 746'0 -0'2 8/21/26   1:15 PM CST
  • LIVE CATTLE (Aug 26) 223.000 - 0.300 8/21/26   1:03 PM CST
  • LIVE CATTLE (Oct 26) 217.900 - 0.075 8/21/26   1:04 PM CST
  • LIVE CATTLE (Dec 26) 218.375 0.225 8/21/26   1:04 PM CST
  • LIVE CATTLE (Feb 27) 219.050 0.425 8/21/26   1:04 PM CST
  • LIVE CATTLE (Apr 27) 220.025 0.700 8/21/26   1:04 PM CST
  • LIVE CATTLE (Jun 27) 213.400 0.850 8/21/26   1:04 PM CST
  • LIVE CATTLE (Aug 27) 209.550 1.050 8/21/26   1:04 PM CST
  • LIVE CATTLE (Oct 27) 208.575 1.150 8/21/26   1:04 PM CST
  • FEEDER CATTLE (Aug 26) 334.375 - 0.550 8/21/26   1:04 PM CST
  • FEEDER CATTLE (Sep 26) 328.500 0.100 8/21/26   1:04 PM CST
  • FEEDER CATTLE (Oct 26) 323.100 0.950 8/21/26   1:04 PM CST
  • FEEDER CATTLE (Nov 26) 315.625 1.375 8/21/26   1:04 PM CST
  • FEEDER CATTLE (Jan 27) 307.075 1.325 8/21/26   1:04 PM CST
  • FEEDER CATTLE (Mar 27) 303.500 1.450 8/21/26   1:04 PM CST
  • FEEDER CATTLE (Apr 27) 303.900 1.850 8/21/26   1:03 PM CST
  • FEEDER CATTLE (May 27) 303.375 1.675 8/21/26   1:03 PM CST
  • LEAN HOGS (Oct 26) 80.650 0.650 8/21/26   1:04 PM CST
  • LEAN HOGS (Dec 26) 71.325 0.775 8/21/26   1:04 PM CST
  • LEAN HOGS (Feb 27) 74.325 0.600 8/21/26   1:04 PM CST
  • LEAN HOGS (Apr 27) 79.875 0.500 8/21/26   1:04 PM CST
  • LEAN HOGS (May 27) 84.850 0.600 8/21/26   1:00 PM CST
  • LEAN HOGS (Jun 27) 93.100 0.550 8/21/26   1:04 PM CST
  • LEAN HOGS (Jul 27) 94.725 0.550 8/21/26   1:04 PM CST
  • LEAN HOGS (Aug 27) 94.425 0.600 8/21/26   1:04 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 26 477'0 484'2 474'4 483'4 5'0 483'6s 08/21 Chart for @C6U Options for @C6U
Dec 26 502'0 509'0 499'0 508'2 5'0 508'4s 08/21 Chart for @C6Z Options for @C6Z
Mar 27 515'4 524'0 514'0 523'2 5'2 523'4s 08/21 Chart for @C7H Options for @C7H
May 27 522'6 530'4 520'4 530'0 5'2 530'0s 08/21 Chart for @C7K Options for @C7K
Jul 27 524'6 532'0 522'4 531'6 5'0 531'4s 08/21 Chart for @C7N Options for @C7N
Sep 27 502'6 507'6 501'2 507'2 2'6 507'2s 08/21 Chart for @C7U Options for @C7U
Dec 27 506'0 510'6 504'2 510'2 2'6 510'2s 08/21 Chart for @C7Z Options for @C7Z
Mar 28 516'4 521'0 514'6 521'0 3'2 520'6s 08/21 Chart for @C8H Options for @C8H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Sep 26 1218'6 1225'6 1209'6 1225'6 4'2 1225'0s 08/21 Chart for @S6U Options for @S6U
Nov 26 1235'4 1240'4 1224'4 1240'2 3'0 1239'4s 08/21 Chart for @S6X Options for @S6X
Jan 27 1250'2 1254'6 1239'2 1254'6 2'2 1253'6s 08/21 Chart for @S7F Options for @S7F
Mar 27 1253'6 1259'4 1245'4 1259'2 1'6 1259'0s 08/21 Chart for @S7H Options for @S7H
May 27 1260'0 1263'6 1250'6 1263'6 1'6 1263'6s 08/21 Chart for @S7K Options for @S7K
Jul 27 1261'2 1266'6 1254'2 1266'6 2'0 1266'2s 08/21 Chart for @S7N Options for @S7N
Aug 27 1243'4 1248'2 1236'6 1248'0 1'6 1248'2s 08/21 Chart for @S7Q Options for @S7Q
Sep 27 1203'4 1208'6 1199'0 1208'4 2'4 1209'0s 08/21 Chart for @S7U Options for @S7U
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 26 682'0 687'6 674'4 683'0 -1'2 681'4s 08/21 Chart for @W6U Options for @W6U
Dec 26 699'0 705'0 692'2 700'0 -0'6 699'2s 08/21 Chart for @W6Z Options for @W6Z
Mar 27 716'0 722'0 709'6 717'6 -0'6 716'4s 08/21 Chart for @W7H Options for @W7H
May 27 724'6 729'4 717'6 724'6 -0'2 724'4s 08/21 Chart for @W7K Options for @W7K
Jul 27 719'6 727'0 716'4 722'4 -0'6 722'2s 08/21 Chart for @W7N Options for @W7N
Sep 27 727'4 732'0 722'6 728'2 -0'6 728'2s 08/21 Chart for @W7U Options for @W7U
Dec 27 741'6 743'0 734'2 739'0 -0'4 739'4s 08/21 Chart for @W7Z Options for @W7Z
Mar 28 746'0 746'0 746'0 746'0 -0'2 746'2s 08/21 Chart for @W8H Options for @W8H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 26 220.850 223.475 218.725 223.000 - 0.300 223.050s 08/21 Chart for @LE6Q Options for @LE6Q
Oct 26 214.000 218.225 212.675 217.900 - 0.075 217.925s 08/21 Chart for @LE6V Options for @LE6V
Dec 26 215.000 218.725 213.400 218.375 0.225 218.500s 08/21 Chart for @LE6Z Options for @LE6Z
Feb 27 215.350 219.475 214.475 219.050 0.425 219.325s 08/21 Chart for @LE7G Options for @LE7G
Apr 27 216.500 220.300 215.250 220.025 0.700 220.200s 08/21 Chart for @LE7J Options for @LE7J
Jun 27 209.250 213.725 208.600 213.400 0.850 213.650s 08/21 Chart for @LE7M Options for @LE7M
Aug 27 205.050 209.825 204.825 209.550 1.050 209.800s 08/21 Chart for @LE7Q Options for @LE7Q
Oct 27 205.875 208.575 203.750 208.575 1.150 208.500s 08/21 Chart for @LE7V Options for @LE7V
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 26 333.075 335.000 331.300 334.375 - 0.550 334.750s 08/21 Chart for @GF6Q Options for @GF6Q
Sep 26 323.400 329.475 321.325 328.500 0.100 329.025s 08/21 Chart for @GF6U Options for @GF6U
Oct 26 317.200 324.225 315.400 323.100 0.950 323.650s 08/21 Chart for @GF6V Options for @GF6V
Nov 26 309.550 316.750 307.950 315.625 1.375 316.250s 08/21 Chart for @GF6X Options for @GF6X
Jan 27 300.950 308.150 300.000 307.075 1.325 307.675s 08/21 Chart for @GF7F Options for @GF7F
Mar 27 297.675 304.300 296.800 303.500 1.450 304.175s 08/21 Chart for @GF7H Options for @GF7H
Apr 27 298.250 304.750 297.250 303.900 1.850 304.425s 08/21 Chart for @GF7J Options for @GF7J
May 27 297.125 304.025 296.625 303.375 1.675 303.800s 08/21 Chart for @GF7K Options for @GF7K
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 26 80.000 81.300 79.675 80.650 0.650 80.875s 08/21 Chart for @HE6V Options for @HE6V
Dec 26 70.625 71.950 70.350 71.325 0.775 71.525s 08/21 Chart for @HE6Z Options for @HE6Z
Feb 27 73.800 74.875 73.450 74.325 0.600 74.425s 08/21 Chart for @HE7G Options for @HE7G
Apr 27 79.200 80.350 79.175 79.875 0.500 79.875s 08/21 Chart for @HE7J Options for @HE7J
May 27 84.000 84.850 84.000 84.850 0.600 84.600s 08/21 Chart for @HE7K Options for @HE7K
Jun 27 92.500 93.450 92.350 93.100 0.550 93.050s 08/21 Chart for @HE7M Options for @HE7M
Jul 27 93.900 95.000 93.900 94.725 0.550 94.700s 08/21 Chart for @HE7N Options for @HE7N
Aug 27 93.750 94.625 93.750 94.425 0.600 94.350s 08/21 Chart for @HE7Q Options for @HE7Q
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 24728 08/21/2026   11:10 AM CST 180
 - 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: 75oF Feels Like: 77oF
Humid: 94% Dew Pt: 73oF
Barom: 29.94 Wind Dir: NNE
Cond: N/A Wind Spd: 3 mph
Sunrise: 6:54 Sunset: 8:03
As reported at SYLVANIA, GA at 6:00 PM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Saturday
Sunday
Monday
Tuesday
Wednesday
High: 88°F
Low: 68°F
Precip: 40%		 High: 93°F
Low: 68°F
Precip: 20%		 High: 92°F
Low: 69°F
Precip: 20%		 High: 89°F
Low: 70°F
Precip: 51%		 High: 85°F
Low: 67°F
Precip: 50%
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


"Nothing is particularly hard if you divide it into small jobs."

~ Henry Ford


My Market Watch
Click Here to Customize
Commodities
@C6U 483'4 5'0
@S6U 1225'6 4'2
@W6U 683'0 -1'2
@O6U 326'2 2'0
Stocks
MSFT 483.2400 2.0900
WMT 103.7000 0.1075
XOM 165.1100 - 1.0400
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:  CBOT
Last Trade:  483'4
Change:  5'0
Bid:  483'4
Ask:  483'4
Today's High:  484'2
Today's Low:  474'4
Volume:  97,412
Open:  477'0
Settle:  483'6s
Prev:  478'6
Contract High: 
Contract Low: 
Updated:  Aug-21-2026
1:19:00PM
Delay Time:  10 Minutes

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