Quote Ticker
  • CORN (Sep 26) 437'0 -1'4 8/11/26   1:19 PM CST
  • CORN (Dec 26) 460'4 -1'2 8/11/26   1:19 PM CST
  • CORN (Mar 27) 476'2 -1'2 8/11/26   1:19 PM CST
  • CORN (May 27) 485'2 -1'2 8/11/26   1:19 PM CST
  • CORN (Jul 27) 491'0 -1'4 8/11/26   1:19 PM CST
  • CORN (Sep 27) 480'4 -1'6 8/11/26   1:19 PM CST
  • CORN (Dec 27) 487'6 -1'6 8/11/26   1:19 PM CST
  • CORN (Mar 28) 499'0 -2'0 8/11/26   1:15 PM CST
  • SOYBEANS (Aug 26) 1147'2 -10'2 8/11/26   1:15 PM CST
  • SOYBEANS (Sep 26) 1150'2 -10'2 8/11/26   1:19 PM CST
  • SOYBEANS (Nov 26) 1167'6 -10'6 8/11/26   1:19 PM CST
  • SOYBEANS (Jan 27) 1183'0 -10'4 8/11/26   1:19 PM CST
  • SOYBEANS (Mar 27) 1191'2 -8'6 8/11/26   1:19 PM CST
  • SOYBEANS (May 27) 1200'0 -8'4 8/11/26   1:19 PM CST
  • SOYBEANS (Jul 27) 1206'2 -8'4 8/11/26   1:19 PM CST
  • SOYBEANS (Aug 27) 1194'4 -7'4 8/11/26   1:19 PM CST
  • WHEAT (Sep 26) 630'4 -10'2 8/11/26   1:19 PM CST
  • WHEAT (Dec 26) 648'0 -11'0 8/11/26   1:19 PM CST
  • WHEAT (Mar 27) 665'0 -10'6 8/11/26   1:19 PM CST
  • WHEAT (May 27) 673'6 -10'6 8/11/26   1:19 PM CST
  • WHEAT (Jul 27) 675'2 -9'6 8/11/26   1:19 PM CST
  • WHEAT (Sep 27) 683'4 -9'2 8/11/26   1:15 PM CST
  • WHEAT (Dec 27) 697'4 -8'6 8/11/26   1:15 PM CST
  • WHEAT (Mar 28) 700'6 -7'6 8/11/26   1:15 PM CST
  • LIVE CATTLE (Aug 26) 232.750 - 0.525 8/11/26   1:04 PM CST
  • LIVE CATTLE (Oct 26) 226.250 - 0.575 8/11/26   1:04 PM CST
  • LIVE CATTLE (Dec 26) 225.525 - 0.250 8/11/26   1:04 PM CST
  • LIVE CATTLE (Feb 27) 225.975 0.100 8/11/26   1:04 PM CST
  • LIVE CATTLE (Apr 27) 226.125 0.300 8/11/26   1:04 PM CST
  • LIVE CATTLE (Jun 27) 218.700 0.125 8/11/26   1:03 PM CST
  • LIVE CATTLE (Aug 27) 214.275 0.050 8/11/26   1:00 PM CST
  • LIVE CATTLE (Oct 27) 213.175 0.250 8/11/26   1:00 PM CST
  • FEEDER CATTLE (Aug 26) 349.975 - 0.575 8/11/26   1:04 PM CST
  • FEEDER CATTLE (Sep 26) 344.975 0.675 8/11/26   1:04 PM CST
  • FEEDER CATTLE (Oct 26) 336.450 0.825 8/11/26   1:04 PM CST
  • FEEDER CATTLE (Nov 26) 329.000 1.075 8/11/26   1:04 PM CST
  • FEEDER CATTLE (Jan 27) 320.450 1.150 8/11/26   1:04 PM CST
  • FEEDER CATTLE (Mar 27) 316.300 1.050 8/11/26   1:00 PM CST
  • FEEDER CATTLE (Apr 27) 315.400 0.775 8/11/26   1:00 PM CST
  • FEEDER CATTLE (May 27) 313.500 0.450 8/11/26   1:00 PM CST
  • LEAN HOGS (Aug 26) 95.925 0.175 8/11/26   1:04 PM CST
  • LEAN HOGS (Oct 26) 83.300 -0.350 8/11/26   1:04 PM CST
  • LEAN HOGS (Dec 26) 74.075 -1.000 8/11/26   1:04 PM CST
  • LEAN HOGS (Feb 27) 77.325 -1.200 8/11/26   1:04 PM CST
  • LEAN HOGS (Apr 27) 82.350 -1.150 8/11/26   1:04 PM CST
  • LEAN HOGS (May 27) 86.300 -1.050 8/11/26   1:03 PM CST
  • LEAN HOGS (Jun 27) 94.725 -0.925 8/11/26   1:04 PM CST
  • LEAN HOGS (Jul 27) 95.725 -0.900 8/11/26   1:04 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 26 438'4 441'0 434'0 437'0 -1'4 436'6s 06:00P Chart for @C6U Options for @C6U
Dec 26 461'6 464'2 457'4 460'4 -1'2 460'4s 06:06P Chart for @C6Z Options for @C6Z
Mar 27 477'2 479'6 473'2 476'2 -1'2 476'0s 03:20P Chart for @C7H Options for @C7H
May 27 486'2 489'0 482'4 485'2 -1'2 485'2s 05:53P Chart for @C7K Options for @C7K
Jul 27 492'0 494'2 488'0 491'0 -1'4 490'6s 05:54P Chart for @C7N Options for @C7N
Sep 27 482'4 484'4 478'4 480'4 -1'6 480'4s 05:54P Chart for @C7U Options for @C7U
Dec 27 490'0 491'4 485'4 487'6 -1'6 487'6s 01:30P Chart for @C7Z Options for @C7Z
Mar 28 501'0 501'0 497'2 499'0 -2'0 498'6s 01:20P Chart for @C8H Options for @C8H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Aug 26 1152'2 1152'2 1145'4 1147'2 -10'2 1147'4s 01:20P Chart for @S6Q Options for @S6Q
Sep 26 1163'0 1165'2 1148'0 1150'2 -10'2 1151'4s 05:25P Chart for @S6U Options for @S6U
Nov 26 1181'0 1182'6 1165'2 1167'6 -10'6 1168'6s 04:53P Chart for @S6X Options for @S6X
Jan 27 1196'4 1197'6 1180'6 1183'0 -10'4 1184'2s 04:50P Chart for @S7F Options for @S7F
Mar 27 1203'4 1204'6 1188'6 1191'2 -8'6 1193'0s 04:45P Chart for @S7H Options for @S7H
May 27 1212'0 1212'6 1197'2 1200'0 -8'4 1201'4s 01:30P Chart for @S7K Options for @S7K
Jul 27 1217'2 1218'4 1203'4 1206'2 -8'4 1207'2s 04:45P Chart for @S7N Options for @S7N
Aug 27 1205'0 1205'2 1192'4 1194'4 -7'4 1195'2s 01:20P Chart for @S7Q Options for @S7Q
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 26 639'4 646'6 627'0 630'4 -10'2 630'2s 04:45P Chart for @W6U Options for @W6U
Dec 26 658'0 665'0 645'2 648'0 -11'0 648'2s 05:57P Chart for @W6Z Options for @W6Z
Mar 27 675'0 681'6 662'6 665'0 -10'6 665'4s 01:30P Chart for @W7H Options for @W7H
May 27 683'4 689'6 671'2 673'6 -10'6 674'0s 01:30P Chart for @W7K Options for @W7K
Jul 27 684'4 689'2 673'2 675'2 -9'6 675'2s 01:30P Chart for @W7N Options for @W7N
Sep 27 694'2 697'0 682'0 683'4 -9'2 684'0s 01:30P Chart for @W7U Options for @W7U
Dec 27 705'6 710'0 696'0 697'4 -8'6 698'0s 04:45P Chart for @W7Z Options for @W7Z
Mar 28 700'6 -7'6 707'4s 01:20P Chart for @W8H Options for @W8H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 26 233.400 234.000 232.525 232.750 - 0.525 232.750s 03:17P Chart for @LE6Q Options for @LE6Q
Oct 26 227.250 228.450 226.150 226.250 - 0.575 226.325s 01:05P Chart for @LE6V Options for @LE6V
Dec 26 226.325 227.675 225.425 225.525 - 0.250 225.700s 01:05P Chart for @LE6Z Options for @LE6Z
Feb 27 226.450 227.775 225.800 225.975 0.100 226.125s 01:05P Chart for @LE7G Options for @LE7G
Apr 27 226.500 227.950 226.075 226.125 0.300 226.300s 01:05P Chart for @LE7J Options for @LE7J
Jun 27 219.150 220.350 218.550 218.700 0.125 218.750s 01:05P Chart for @LE7M Options for @LE7M
Aug 27 214.500 215.700 214.025 214.275 0.050 214.150s 01:05P Chart for @LE7Q Options for @LE7Q
Oct 27 213.200 213.800 212.825 213.175 0.250 213.050s 01:05P Chart for @LE7V Options for @LE7V
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 26 350.725 352.525 349.550 349.975 - 0.575 350.175s 01:05P Chart for @GF6Q Options for @GF6Q
Sep 26 344.600 347.825 344.500 344.975 0.675 345.250s 01:05P Chart for @GF6U Options for @GF6U
Oct 26 336.000 339.250 335.750 336.450 0.825 336.700s 01:05P Chart for @GF6V Options for @GF6V
Nov 26 328.150 331.650 328.150 329.000 1.075 329.225s 01:05P Chart for @GF6X Options for @GF6X
Jan 27 319.800 322.750 319.800 320.450 1.150 320.600s 02:30P Chart for @GF7F Options for @GF7F
Mar 27 317.175 318.050 316.000 316.300 1.050 316.225s 01:05P Chart for @GF7H Options for @GF7H
Apr 27 316.250 316.600 315.250 315.400 0.775 315.350s 01:05P Chart for @GF7J Options for @GF7J
May 27 314.850 315.500 313.275 313.500 0.450 313.625s 01:05P Chart for @GF7K Options for @GF7K
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Aug 26 95.700 96.050 95.450 95.925 0.175 95.875s 01:05P Chart for @HE6Q Options for @HE6Q
Oct 26 83.575 83.725 82.575 83.300 -0.350 83.325s 01:05P Chart for @HE6V Options for @HE6V
Dec 26 74.775 75.100 73.800 74.075 -1.000 74.125s 01:05P Chart for @HE6Z Options for @HE6Z
Feb 27 78.225 78.375 77.175 77.325 -1.200 77.275s 01:05P Chart for @HE7G Options for @HE7G
Apr 27 83.275 83.325 82.225 82.350 -1.150 82.350s 01:05P Chart for @HE7J Options for @HE7J
May 27 86.725 87.075 86.075 86.300 -1.050 86.075s 01:05P Chart for @HE7K Options for @HE7K
Jun 27 95.350 95.475 94.550 94.725 -0.925 94.675s 01:05P Chart for @HE7M Options for @HE7M
Jul 27 96.150 96.425 95.525 95.725 -0.900 95.650s 01:05P Chart for @HE7N Options for @HE7N
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 24685 08/11/2026   11:10 AM CST 18

 - 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: 82oF Feels Like: 95oF
Humid: 98% Dew Pt: 81oF
Barom: 30.05 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 6:47 Sunset: 8:15
As reported at SYLVANIA, GA at 6:00 PM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Tuesday

Wednesday

Thursday

Friday

Saturday
High: 93°F
Low: 71°F
Precip: 52%
High: 94°F
Low: 72°F
Precip: 40%
High: 98°F
Low: 73°F
Precip: 34%
High: 97°F
Low: 74°F
Precip: 48%
High: 95°F
Low: 74°F
Precip: 46%
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


"Iron rusts from disuse; stagnant water loses it purity and in cold weather becomes frozen; even so does inaction sap the vigor of the mind."

~ Leonarda da Vinci (1452 - 1519),  Italian inventor and engineer


My Market Watch
Click Here to Customize
Commodities
@C6U 437'0 -1'4
@S6Q 1147'2 -10'2
@W6U 630'4 -10'2
@O6U 321'4 -1'2
Stocks
MSFT 503.8100 - 2.2500
WMT 113.2600 0.6000
XOM 159.8000 0.0100
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C6U)
Exchange:  CBOT
Last Trade:  437'0
Change:  -1'4
Bid:  436'2
Ask:  436'2
Today's High:  441'0
Today's Low:  434'0
Volume:  177,648
Open:  438'4
Settle:  436'6s
Prev:  438'2
Contract High: 
Contract Low: 
Updated:  Aug-11-2026
1:19:00PM
Delay Time:  10 Minutes


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