Quote Ticker
  • CORN (Dec 26) 527'2 -3'0 9/18/26   1:19 PM CST
  • CORN (Mar 27) 541'0 -3'0 9/18/26   1:19 PM CST
  • CORN (May 27) 548'0 -2'4 9/18/26   1:19 PM CST
  • CORN (Jul 27) 550'4 -2'2 9/18/26   1:19 PM CST
  • CORN (Sep 27) 522'0 -3'0 9/18/26   1:16 PM CST
  • CORN (Dec 27) 525'6 -3'2 9/18/26   1:19 PM CST
  • CORN (Mar 28) 537'6 -3'0 9/18/26   1:16 PM CST
  • CORN (May 28) 544'6 -3'0 9/18/26   1:15 PM CST
  • SOYBEANS (Nov 26) 1303'0 -16'2 9/18/26   1:19 PM CST
  • SOYBEANS (Jan 27) 1319'4 -17'0 9/18/26   1:19 PM CST
  • SOYBEANS (Mar 27) 1329'0 -16'2 9/18/26   1:19 PM CST
  • SOYBEANS (May 27) 1336'2 -16'0 9/18/26   1:18 PM CST
  • SOYBEANS (Jul 27) 1339'2 -15'4 9/18/26   1:19 PM CST
  • SOYBEANS (Aug 27) 1321'2 -15'0 9/18/26   1:18 PM CST
  • SOYBEANS (Sep 27) 1279'4 -13'0 9/18/26   1:19 PM CST
  • SOYBEANS (Nov 27) 1264'6 -11'0 9/18/26   1:19 PM CST
  • WHEAT (Dec 26) 713'4 -12'6 9/18/26   1:19 PM CST
  • WHEAT (Mar 27) 729'4 -13'0 9/18/26   1:19 PM CST
  • WHEAT (May 27) 737'2 -12'0 9/18/26   1:19 PM CST
  • WHEAT (Jul 27) 736'6 -9'4 9/18/26   1:19 PM CST
  • WHEAT (Sep 27) 740'6 -8'2 9/18/26   1:19 PM CST
  • WHEAT (Dec 27) 749'6 -7'2 9/18/26   1:19 PM CST
  • WHEAT (Mar 28) 757'6 -6'4 9/18/26   1:17 PM CST
  • WHEAT (May 28) 755'0 -6'0 9/18/26   1:15 PM CST
  • LIVE CATTLE (Oct 26) 215.850 0.275 9/18/26   1:04 PM CST
  • LIVE CATTLE (Dec 26) 216.575 0.375 9/18/26   1:04 PM CST
  • LIVE CATTLE (Feb 27) 217.225 0.075 9/18/26   1:04 PM CST
  • LIVE CATTLE (Apr 27) 218.050 - 0.425 9/18/26   1:04 PM CST
  • LIVE CATTLE (Jun 27) 212.700 - 0.525 9/18/26   1:04 PM CST
  • LIVE CATTLE (Aug 27) 209.700 - 0.450 9/18/26   1:04 PM CST
  • LIVE CATTLE (Oct 27) 208.375 - 0.425 9/18/26   1:04 PM CST
  • LIVE CATTLE (Dec 27) 209.250 - 0.150 9/18/26   1:04 PM CST
  • FEEDER CATTLE (Sep 26) 333.550 - 1.250 9/18/26   1:04 PM CST
  • FEEDER CATTLE (Oct 26) 323.800 - 0.875 9/18/26   1:04 PM CST
  • FEEDER CATTLE (Nov 26) 318.275 - 0.650 9/18/26   1:04 PM CST
  • FEEDER CATTLE (Jan 27) 309.125 - 0.825 9/18/26   1:04 PM CST
  • FEEDER CATTLE (Mar 27) 305.000 - 1.175 9/18/26   1:04 PM CST
  • FEEDER CATTLE (Apr 27) 304.600 - 1.575 9/18/26   1:03 PM CST
  • FEEDER CATTLE (May 27) 304.100 - 2.000 9/18/26   1:04 PM CST
  • FEEDER CATTLE (Aug 27) 305.000 - 1.675 9/18/26   1:00 PM CST
  • LEAN HOGS (Oct 26) 78.150 -0.800 9/18/26   1:04 PM CST
  • LEAN HOGS (Dec 26) 68.600 -1.050 9/18/26   1:04 PM CST
  • LEAN HOGS (Feb 27) 70.075 -0.975 9/18/26   1:04 PM CST
  • LEAN HOGS (Apr 27) 75.650 -0.975 9/18/26   1:04 PM CST
  • LEAN HOGS (May 27) 80.775 -0.925 9/18/26   1:03 PM CST
  • LEAN HOGS (Jun 27) 89.300 -1.050 9/18/26   1:04 PM CST
  • LEAN HOGS (Jul 27) 91.200 -1.175 9/18/26   1:04 PM CST
  • LEAN HOGS (Aug 27) 91.025 -1.250 9/18/26   1:04 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 26 530'4 532'6 525'4 527'2 -3'0 527'4s 09/18 Chart for @C6Z Options for @C6Z
Mar 27 544'2 546'4 539'4 541'0 -3'0 541'4s 09/18 Chart for @C7H Options for @C7H
May 27 550'4 552'6 546'4 548'0 -2'4 548'2s 09/18 Chart for @C7K Options for @C7K
Jul 27 552'6 555'2 549'2 550'4 -2'2 551'0s 09/18 Chart for @C7N Options for @C7N
Sep 27 525'4 527'0 521'2 522'0 -3'0 522'4s 09/18 Chart for @C7U Options for @C7U
Dec 27 529'2 530'6 524'6 525'6 -3'2 526'0s 09/18 Chart for @C7Z Options for @C7Z
Mar 28 540'4 540'4 537'0 537'6 -3'0 538'2s 09/18 Chart for @C8H Options for @C8H
May 28 546'2 547'6 543'6 544'6 -3'0 545'0s 09/18 Chart for @C8K Options for @C8K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 26 1317'4 1322'0 1300'0 1303'0 -16'2 1303'4s 09/18 Chart for @S6X Options for @S6X
Jan 27 1334'2 1339'0 1317'0 1319'4 -17'0 1320'0s 09/18 Chart for @S7F Options for @S7F
Mar 27 1342'4 1348'0 1326'6 1329'0 -16'2 1329'4s 09/18 Chart for @S7H Options for @S7H
May 27 1350'2 1354'4 1333'6 1336'2 -16'0 1336'4s 09/18 Chart for @S7K Options for @S7K
Jul 27 1352'6 1357'2 1338'0 1339'2 -15'4 1340'4s 09/18 Chart for @S7N Options for @S7N
Aug 27 1335'4 1337'6 1319'4 1321'2 -15'0 1322'0s 09/18 Chart for @S7Q Options for @S7Q
Sep 27 1292'6 1293'2 1276'4 1279'4 -13'0 1280'4s 09/18 Chart for @S7U Options for @S7U
Nov 27 1274'6 1277'0 1260'2 1264'6 -11'0 1265'6s 09/18 Chart for @S7X Options for @S7X
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 26 725'0 729'0 711'2 713'4 -12'6 714'2s 09/18 Chart for @W6Z Options for @W6Z
Mar 27 741'0 745'0 727'4 729'4 -13'0 730'0s 09/18 Chart for @W7H Options for @W7H
May 27 748'4 752'0 735'4 737'2 -12'0 738'0s 09/18 Chart for @W7K Options for @W7K
Jul 27 747'0 749'2 734'2 736'6 -9'4 738'0s 09/18 Chart for @W7N Options for @W7N
Sep 27 750'4 752'6 738'0 740'6 -8'2 742'6s 09/18 Chart for @W7U Options for @W7U
Dec 27 754'6 760'2 746'6 749'6 -7'2 752'2s 09/18 Chart for @W7Z Options for @W7Z
Mar 28 754'0 759'0 751'6 757'6 -6'4 758'0s 09/18 Chart for @W8H Options for @W8H
May 28 755'0 755'0 755'0 755'0 -6'0 754'6s 09/18 Chart for @W8K Options for @W8K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 26 215.600 216.750 214.275 215.850 0.275 215.925s 09/18 Chart for @LE6V Options for @LE6V
Dec 26 216.100 217.500 214.625 216.575 0.375 216.625s 09/18 Chart for @LE6Z Options for @LE6Z
Feb 27 217.225 218.525 215.775 217.225 0.075 217.350s 09/18 Chart for @LE7G Options for @LE7G
Apr 27 218.750 219.475 217.050 218.050 - 0.425 218.225s 09/18 Chart for @LE7J Options for @LE7J
Jun 27 213.350 214.000 211.650 212.700 - 0.525 212.825s 09/18 Chart for @LE7M Options for @LE7M
Aug 27 210.150 210.800 208.575 209.700 - 0.450 209.750s 09/18 Chart for @LE7Q Options for @LE7Q
Oct 27 208.900 209.425 207.650 208.375 - 0.425 208.725s 09/18 Chart for @LE7V Options for @LE7V
Dec 27 209.775 210.000 208.500 209.250 - 0.150 209.625s 09/18 Chart for @LE7Z Options for @LE7Z
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Sep 26 335.025 335.500 332.825 333.550 - 1.250 333.575s 09/18 Chart for @GF6U Options for @GF6U
Oct 26 324.650 325.925 321.950 323.800 - 0.875 323.500s 09/18 Chart for @GF6V Options for @GF6V
Nov 26 319.150 320.475 316.175 318.275 - 0.650 318.000s 09/18 Chart for @GF6X Options for @GF6X
Jan 27 310.000 312.000 307.300 309.125 - 0.825 308.925s 09/18 Chart for @GF7F Options for @GF7F
Mar 27 306.550 308.200 303.625 305.000 - 1.175 304.825s 09/18 Chart for @GF7H Options for @GF7H
Apr 27 306.400 308.550 304.025 304.600 - 1.575 304.750s 09/18 Chart for @GF7J Options for @GF7J
May 27 305.000 306.475 303.500 304.100 - 2.000 303.850s 09/18 Chart for @GF7K Options for @GF7K
Aug 27 306.850 308.275 304.925 305.000 - 1.675 305.175s 09/18 Chart for @GF7Q Options for @GF7Q
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 26 78.900 79.300 77.975 78.150 -0.800 78.100s 09/18 Chart for @HE6V Options for @HE6V
Dec 26 69.600 70.100 68.275 68.600 -1.050 68.550s 09/18 Chart for @HE6Z Options for @HE6Z
Feb 27 71.150 71.450 69.750 70.075 -0.975 70.150s 09/18 Chart for @HE7G Options for @HE7G
Apr 27 76.700 76.950 75.375 75.650 -0.975 75.725s 09/18 Chart for @HE7J Options for @HE7J
May 27 81.425 81.425 80.600 80.775 -0.925 80.875s 09/18 Chart for @HE7K Options for @HE7K
Jun 27 90.550 90.675 88.950 89.300 -1.050 89.400s 09/18 Chart for @HE7M Options for @HE7M
Jul 27 92.500 92.600 90.875 91.200 -1.175 91.225s 09/18 Chart for @HE7N Options for @HE7N
Aug 27 92.250 92.325 90.750 91.025 -1.250 91.000s 09/18 Chart for @HE7Q Options for @HE7Q
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 23998 09/18/2026   11:10 AM CST - 91
 - 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: 75oF
Humid: 89% Dew Pt: 70oF
Barom: 30.07 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 7:12 Sunset: 7:27
As reported at SYLVANIA, GA at 12:00 AM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Saturday
Sunday
Monday
Tuesday
Wednesday
High: 91°F
Low: 67°F
Precip: 38%		 High: 88°F
Low: 68°F
Precip: 42%		 High: 89°F
Low: 67°F
Precip: 31%		 High: 85°F
Low: 67°F
Precip: 52%		 High: 83°F
Low: 66°F
Precip: 58%
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


"You do not chop off a section of your imaginative substance and make a book specifically for children, for— if you are honest— you have no idea where childhood ends and maturity beings. It is all endless and all one."

~ P. L. Travers,  English Author, creator of "Mary Poppins"


My Market Watch
Click Here to Customize
Commodities
@C6Z 527'2 -3'0
@S6X 1303'0 -16'2
@W6Z 713'4 -12'6
@O6Z 408'6 -11'2
Stocks
MSFT 493.7800 - 3.9700
WMT 106.7300 - 0.0600
XOM 163.5400 0.2700
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6Z)
Exchange:  CBOT
Last Trade:  527'2
Change:  -3'0
Bid:  527'0
Ask:  527'0
Today's High:  532'6
Today's Low:  525'4
Volume:  168,498
Open:  530'4
Settle:  527'4s
Prev:  530'4
Contract High: 
Contract Low: 
Updated:  Sep-18-2026
1:19:00PM
Delay Time:  10 Minutes

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