Quote Ticker
  • CORN (Dec 26) 531'6 1'2 9/17/26   9:10 PM CST
  • CORN (Mar 27) 545'2 0'6 9/17/26   9:08 PM CST
  • CORN (May 27) 551'6 1'0 9/17/26   9:10 PM CST
  • CORN (Jul 27) 554'4 1'2 9/17/26   9:00 PM CST
  • CORN (Sep 27) 526'0 0'4 9/17/26   8:56 PM CST
  • CORN (Dec 27) 530'0 0'6 9/17/26   9:03 PM CST
  • CORN (Mar 28) 541'6 0'4 9/17/26   1:16 PM CST
  • CORN (May 28) 550'2 0'0 9/17/26   1:15 PM CST
  • SOYBEANS (Nov 26) 1317'2 -2'4 9/17/26   9:11 PM CST
  • SOYBEANS (Jan 27) 1334'2 -2'6 9/17/26   9:10 PM CST
  • SOYBEANS (Mar 27) 1343'2 -2'4 9/17/26   9:12 PM CST
  • SOYBEANS (May 27) 1350'0 -2'4 9/17/26   8:51 PM CST
  • SOYBEANS (Jul 27) 1353'2 -2'6 9/17/26   9:10 PM CST
  • SOYBEANS (Aug 27) 1334'0 -3'0 9/17/26   8:46 PM CST
  • SOYBEANS (Sep 27) 1293'2 -0'2 9/17/26   8:00 PM CST
  • SOYBEANS (Nov 27) 1274'0 -2'6 9/17/26   8:51 PM CST
  • WHEAT (Dec 26) 725'6 -1'2 9/17/26   9:12 PM CST
  • WHEAT (Mar 27) 742'0 -1'0 9/17/26   9:12 PM CST
  • WHEAT (May 27) 749'0 -1'0 9/17/26   8:56 PM CST
  • WHEAT (Jul 27) 746'2 -1'2 9/17/26   8:57 PM CST
  • WHEAT (Sep 27) 750'2 -0'6 9/17/26   8:56 PM CST
  • WHEAT (Dec 27) 758'6 -0'6 9/17/26   1:19 PM CST
  • WHEAT (Mar 28) 764'4 0'0 9/17/26   1:15 PM CST
  • WHEAT (May 28) 761'0 0'0 9/17/26   1:15 PM CST
  • LIVE CATTLE (Oct 26) 215.625 - 2.800 9/17/26   1:04 PM CST
  • LIVE CATTLE (Dec 26) 216.200 - 3.950 9/17/26   1:04 PM CST
  • LIVE CATTLE (Feb 27) 217.175 - 3.625 9/17/26   1:04 PM CST
  • LIVE CATTLE (Apr 27) 218.550 - 3.625 9/17/26   1:04 PM CST
  • LIVE CATTLE (Jun 27) 213.225 - 3.550 9/17/26   1:04 PM CST
  • LIVE CATTLE (Aug 27) 210.200 - 3.475 9/17/26   1:03 PM CST
  • LIVE CATTLE (Oct 27) 209.200 - 3.425 9/17/26   1:03 PM CST
  • LIVE CATTLE (Dec 27) 209.575 - 3.275 9/17/26   1:00 PM CST
  • FEEDER CATTLE (Sep 26) 334.950 - 3.650 9/17/26   1:04 PM CST
  • FEEDER CATTLE (Oct 26) 324.200 - 5.275 9/17/26   1:04 PM CST
  • FEEDER CATTLE (Nov 26) 318.600 - 4.450 9/17/26   1:04 PM CST
  • FEEDER CATTLE (Jan 27) 309.775 - 4.350 9/17/26   1:04 PM CST
  • FEEDER CATTLE (Mar 27) 305.800 - 4.475 9/17/26   1:03 PM CST
  • FEEDER CATTLE (Apr 27) 306.125 - 4.450 9/17/26   1:01 PM CST
  • FEEDER CATTLE (May 27) 305.850 - 4.400 9/17/26   1:00 PM CST
  • FEEDER CATTLE (Aug 27) 306.850 - 3.550 9/17/26   1:00 PM CST
  • LEAN HOGS (Oct 26) 78.875 0.225 9/17/26   1:04 PM CST
  • LEAN HOGS (Dec 26) 69.600 -0.350 9/17/26   1:04 PM CST
  • LEAN HOGS (Feb 27) 71.100 -0.625 9/17/26   1:04 PM CST
  • LEAN HOGS (Apr 27) 76.700 -0.800 9/17/26   1:04 PM CST
  • LEAN HOGS (May 27) 81.625 -0.600 9/17/26   1:03 PM CST
  • LEAN HOGS (Jun 27) 90.450 -0.775 9/17/26   1:04 PM CST
  • LEAN HOGS (Jul 27) 92.400 -0.625 9/17/26   1:04 PM CST
  • LEAN HOGS (Aug 27) 92.225 -0.600 9/17/26   1:04 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 26 530'4 532'6 530'0 531'6 1'2 530'4 09:11P Chart for @C6Z Options for @C6Z
Mar 27 544'2 546'4 543'6 545'2 0'6 544'4 09:11P Chart for @C7H Options for @C7H
May 27 550'4 552'6 550'0 551'6 1'0 550'6 09:12P Chart for @C7K Options for @C7K
Jul 27 552'6 555'2 552'4 554'4 1'2 553'2 09:12P Chart for @C7N Options for @C7N
Sep 27 525'4 527'0 525'4 526'0 0'4 525'4 09:12P Chart for @C7U Options for @C7U
Dec 27 529'2 530'6 529'0 530'0 0'6 529'2 09:12P Chart for @C7Z Options for @C7Z
Mar 28 541'6 0'4 541'2 09:12P Chart for @C8H Options for @C8H
May 28 550'2 0'0 548'0 09:12P Chart for @C8K Options for @C8K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 26 1317'4 1322'0 1316'0 1317'2 -2'4 1319'6 09:11P Chart for @S6X Options for @S6X
Jan 27 1334'2 1339'0 1333'4 1334'2 -2'6 1337'0 09:11P Chart for @S7F Options for @S7F
Mar 27 1342'4 1348'0 1342'4 1343'2 -2'4 1345'6 09:12P Chart for @S7H Options for @S7H
May 27 1350'2 1354'4 1349'4 1350'0 -2'4 1352'4 09:12P Chart for @S7K Options for @S7K
Jul 27 1352'6 1357'2 1352'6 1353'2 -2'6 1356'0 09:12P Chart for @S7N Options for @S7N
Aug 27 1335'4 1337'6 1334'0 1334'0 -3'0 1337'0 09:12P Chart for @S7Q Options for @S7Q
Sep 27 1292'6 1293'2 1292'6 1293'2 -0'2 1293'4 09:12P Chart for @S7U Options for @S7U
Nov 27 1274'6 1277'0 1274'0 1274'0 -2'6 1276'6 09:12P Chart for @S7X Options for @S7X
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 26 725'0 728'2 724'0 725'6 -1'2 727'0 09:12P Chart for @W6Z Options for @W6Z
Mar 27 741'0 744'2 740'0 742'0 -1'0 743'0 09:12P Chart for @W7H Options for @W7H
May 27 748'4 751'2 747'6 749'0 -1'0 750'0 09:12P Chart for @W7K Options for @W7K
Jul 27 747'0 748'2 745'6 746'2 -1'2 747'4 09:12P Chart for @W7N Options for @W7N
Sep 27 750'4 752'6 749'4 750'2 -0'6 751'0 09:12P Chart for @W7U Options for @W7U
Dec 27 758'6 -0'6 759'4 09:12P Chart for @W7Z Options for @W7Z
Mar 28 764'4 0'0 764'4 09:12P Chart for @W8H Options for @W8H
May 28 761'0 0'0 760'6 09:12P Chart for @W8K Options for @W8K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 26 219.650 220.225 215.550 215.625 - 2.800 215.650s 02:30P Chart for @LE6V Options for @LE6V
Dec 26 221.400 221.800 216.075 216.200 - 3.950 216.250s 01:05P Chart for @LE6Z Options for @LE6Z
Feb 27 222.025 222.400 217.050 217.175 - 3.625 217.275s 01:05P Chart for @LE7G Options for @LE7G
Apr 27 223.475 223.600 218.425 218.550 - 3.625 218.650s 02:31P Chart for @LE7J Options for @LE7J
Jun 27 217.875 218.200 213.100 213.225 - 3.550 213.350s 01:05P Chart for @LE7M Options for @LE7M
Aug 27 214.625 214.875 210.025 210.200 - 3.475 210.200s 01:05P Chart for @LE7Q Options for @LE7Q
Oct 27 213.000 213.025 208.950 209.200 - 3.425 209.150s 01:05P Chart for @LE7V Options for @LE7V
Dec 27 212.425 212.425 209.575 209.575 - 3.275 209.775s 01:05P Chart for @LE7Z Options for @LE7Z
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Sep 26 340.250 340.500 334.300 334.950 - 3.650 334.825s 01:05P Chart for @GF6U Options for @GF6U
Oct 26 331.825 332.375 323.925 324.200 - 5.275 324.375s 01:05P Chart for @GF6V Options for @GF6V
Nov 26 324.900 325.500 318.300 318.600 - 4.450 318.650s 02:30P Chart for @GF6X Options for @GF6X
Jan 27 315.900 316.875 309.575 309.775 - 4.350 309.750s 02:31P Chart for @GF7F Options for @GF7F
Mar 27 312.050 313.350 305.775 305.800 - 4.475 306.000s 02:54P Chart for @GF7H Options for @GF7H
Apr 27 312.100 313.675 306.125 306.125 - 4.450 306.325s 01:05P Chart for @GF7J Options for @GF7J
May 27 311.250 312.025 305.725 305.850 - 4.400 305.850s 02:53P Chart for @GF7K Options for @GF7K
Aug 27 312.125 313.350 306.850 306.850 - 3.550 306.850s 01:05P Chart for @GF7Q Options for @GF7Q
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 26 78.700 79.275 78.275 78.875 0.225 78.900s 01:05P Chart for @HE6V Options for @HE6V
Dec 26 69.625 70.150 69.200 69.600 -0.350 69.600s 01:05P Chart for @HE6Z Options for @HE6Z
Feb 27 71.650 71.775 70.850 71.100 -0.625 71.125s 01:05P Chart for @HE7G Options for @HE7G
Apr 27 77.400 77.575 76.600 76.700 -0.800 76.700s 01:05P Chart for @HE7J Options for @HE7J
May 27 82.400 82.400 81.600 81.625 -0.600 81.800s 01:05P Chart for @HE7K Options for @HE7K
Jun 27 91.300 91.300 90.375 90.450 -0.775 90.450s 01:05P Chart for @HE7M Options for @HE7M
Jul 27 93.050 93.100 92.325 92.400 -0.625 92.400s 01:05P Chart for @HE7N Options for @HE7N
Aug 27 92.625 92.650 92.150 92.225 -0.600 92.250s 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 24089 09/17/2026   11:10 AM CST 155
 - 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: 67oF Feels Like: 68oF
Humid: 99% Dew Pt: 66oF
Barom: 30.22 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 7:12 Sunset: 7:28
As reported at SYLVANIA, GA at 10:00 PM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Friday
Saturday
Sunday
Monday
Tuesday
High: 91°F
Low: 61°F
Precip: 0%		 High: 90°F
Low: 67°F
Precip: 48%		 High: 89°F
Low: 68°F
Precip: 36%		 High: 86°F
Low: 66°F
Precip: 34%		 High: 85°F
Low: 66°F
Precip: 49%
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


"Ten people who speak make more noise than ten thousand who are silent."

~ Napoleon Bonaparte


My Market Watch
Click Here to Customize
Commodities
@C6Z 531'6 1'2
@S6X 1317'2 -2'4
@W6Z 725'6 -1'2
@O6Z 417'6 0'0
Stocks
MSFT 497.7500 7.4500
WMT 106.7900 - 0.7100
XOM 163.2700 - 0.0500
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6Z)
Exchange:  CBOT
Last Trade:  531'6
Change:  1'2
Bid:  531'6
Ask:  532'0
Today's High:  532'6
Today's Low:  530'0
Volume:  213,866
Open:  530'4
Settle:  530'4
Prev:  530'4
Contract High: 
Contract Low: 
Updated:  Sep-17-2026
9:10:00PM
Delay Time:  10 Minutes

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