Quote Ticker
  • CORN (Sep 26) 512'0 1'6 8/27/26   10:11 PM CST
  • CORN (Dec 26) 535'4 2'0 8/27/26   10:13 PM CST
  • CORN (Mar 27) 549'4 2'2 8/27/26   10:11 PM CST
  • CORN (May 27) 555'2 2'2 8/27/26   10:11 PM CST
  • CORN (Jul 27) 556'2 2'0 8/27/26   10:10 PM CST
  • CORN (Sep 27) 528'0 1'4 8/27/26   10:09 PM CST
  • CORN (Dec 27) 527'0 1'4 8/27/26   10:05 PM CST
  • CORN (Mar 28) 535'6 0'6 8/27/26   10:10 PM CST
  • SOYBEANS (Sep 26) 1261'2 4'6 8/27/26   9:55 PM CST
  • SOYBEANS (Nov 26) 1272'0 4'0 8/27/26   10:12 PM CST
  • SOYBEANS (Jan 27) 1286'4 3'4 8/27/26   10:09 PM CST
  • SOYBEANS (Mar 27) 1292'4 4'2 8/27/26   10:11 PM CST
  • SOYBEANS (May 27) 1296'4 3'6 8/27/26   10:09 PM CST
  • SOYBEANS (Jul 27) 1297'6 3'2 8/27/26   10:01 PM CST
  • SOYBEANS (Aug 27) 1279'6 2'4 8/27/26   10:01 PM CST
  • SOYBEANS (Sep 27) 1242'4 4'0 8/27/26   8:44 PM CST
  • WHEAT (Sep 26) 745'0 2'2 8/27/26   10:09 PM CST
  • WHEAT (Dec 26) 763'0 2'2 8/27/26   10:13 PM CST
  • WHEAT (Mar 27) 777'4 1'4 8/27/26   10:09 PM CST
  • WHEAT (May 27) 782'4 1'0 8/27/26   10:10 PM CST
  • WHEAT (Jul 27) 772'4 -0'4 8/27/26   10:09 PM CST
  • WHEAT (Sep 27) 773'6 -0'6 8/27/26   10:12 PM CST
  • WHEAT (Dec 27) 780'6 -0'4 8/27/26   9:56 PM CST
  • WHEAT (Mar 28) 783'0 -0'2 8/27/26   9:56 PM CST
  • LIVE CATTLE (Aug 26) 220.300 1.825 8/27/26   1:00 PM CST
  • LIVE CATTLE (Oct 26) 212.900 2.150 8/27/26   1:04 PM CST
  • LIVE CATTLE (Dec 26) 214.750 2.225 8/27/26   1:04 PM CST
  • LIVE CATTLE (Feb 27) 216.775 2.750 8/27/26   1:04 PM CST
  • LIVE CATTLE (Apr 27) 218.625 2.975 8/27/26   1:04 PM CST
  • LIVE CATTLE (Jun 27) 213.050 3.075 8/27/26   1:03 PM CST
  • LIVE CATTLE (Aug 27) 209.950 3.150 8/27/26   1:04 PM CST
  • LIVE CATTLE (Oct 27) 209.175 3.300 8/27/26   1:01 PM CST
  • FEEDER CATTLE (Aug 26) 333.800 1.000 8/27/26   12:00 PM CST
  • FEEDER CATTLE (Sep 26) 322.550 3.450 8/27/26   1:04 PM CST
  • FEEDER CATTLE (Oct 26) 318.250 3.825 8/27/26   1:04 PM CST
  • FEEDER CATTLE (Nov 26) 311.650 3.975 8/27/26   1:04 PM CST
  • FEEDER CATTLE (Jan 27) 304.075 3.850 8/27/26   1:04 PM CST
  • FEEDER CATTLE (Mar 27) 301.325 3.675 8/27/26   1:01 PM CST
  • FEEDER CATTLE (Apr 27) 301.525 3.500 8/27/26   1:00 PM CST
  • FEEDER CATTLE (May 27) 301.150 3.100 8/27/26   1:00 PM CST
  • LEAN HOGS (Oct 26) 80.525 -0.275 8/27/26   1:04 PM CST
  • LEAN HOGS (Dec 26) 71.075 0.225 8/27/26   1:04 PM CST
  • LEAN HOGS (Feb 27) 73.750 0.125 8/27/26   1:04 PM CST
  • LEAN HOGS (Apr 27) 79.500 0.100 8/27/26   1:04 PM CST
  • LEAN HOGS (May 27) 84.150 0.150 8/27/26   1:03 PM CST
  • LEAN HOGS (Jun 27) 92.775 0.150 8/27/26   1:04 PM CST
  • LEAN HOGS (Jul 27) 94.425 0.250 8/27/26   1:03 PM CST
  • LEAN HOGS (Aug 27) 94.100 0.325 8/27/26   1:02 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 26 508'0 514'0 507'2 512'0 1'6 510'2 10:13P Chart for @C6U Options for @C6U
Dec 26 531'4 537'4 530'6 535'4 2'0 533'4 10:13P Chart for @C6Z Options for @C6Z
Mar 27 545'2 551'2 544'4 549'4 2'2 547'2 10:13P Chart for @C7H Options for @C7H
May 27 551'2 557'0 550'4 555'2 2'2 553'0 10:13P Chart for @C7K Options for @C7K
Jul 27 552'4 558'0 551'6 556'2 2'0 554'2 10:13P Chart for @C7N Options for @C7N
Sep 27 525'0 529'2 524'6 528'0 1'4 526'4 10:13P Chart for @C7U Options for @C7U
Dec 27 525'0 528'0 523'6 527'0 1'4 525'4 10:12P Chart for @C7Z Options for @C7Z
Mar 28 534'2 536'0 534'2 535'6 0'6 535'0 10:12P Chart for @C8H Options for @C8H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Sep 26 1257'4 1267'4 1257'4 1261'2 4'6 1256'4 10:13P Chart for @S6U Options for @S6U
Nov 26 1270'0 1279'4 1270'0 1272'0 4'0 1268'0 10:13P Chart for @S6X Options for @S6X
Jan 27 1284'6 1294'0 1284'6 1286'4 3'4 1283'0 10:13P Chart for @S7F Options for @S7F
Mar 27 1290'2 1299'0 1290'2 1292'4 4'2 1288'2 10:13P Chart for @S7H Options for @S7H
May 27 1294'6 1303'0 1294'4 1296'4 3'6 1292'6 10:13P Chart for @S7K Options for @S7K
Jul 27 1296'6 1304'0 1296'6 1297'6 3'2 1294'4 10:13P Chart for @S7N Options for @S7N
Aug 27 1280'2 1285'4 1279'6 1279'6 2'4 1277'2 10:13P Chart for @S7Q Options for @S7Q
Sep 27 1242'4 1245'2 1242'2 1242'4 4'0 1238'4 10:13P Chart for @S7U Options for @S7U
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 26 739'4 746'0 737'4 745'0 2'2 742'6 10:14P Chart for @W6U Options for @W6U
Dec 26 758'2 767'0 754'6 763'0 2'2 760'6 10:13P Chart for @W6Z Options for @W6Z
Mar 27 773'4 781'4 771'0 777'4 1'4 776'0 10:13P Chart for @W7H Options for @W7H
May 27 778'6 786'4 776'4 782'4 1'0 781'4 10:13P Chart for @W7K Options for @W7K
Jul 27 769'4 775'2 765'6 772'4 -0'4 773'0 10:13P Chart for @W7N Options for @W7N
Sep 27 770'2 776'2 767'4 773'6 -0'6 774'4 10:13P Chart for @W7U Options for @W7U
Dec 27 775'4 781'0 775'4 780'6 -0'4 781'2 10:13P Chart for @W7Z Options for @W7Z
Mar 28 778'4 783'2 778'4 783'0 -0'2 783'2 10:13P Chart for @W8H Options for @W8H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 26 219.175 221.950 219.000 220.300 1.825 220.300s 01:05P Chart for @LE6Q Options for @LE6Q
Oct 26 211.500 214.225 211.375 212.900 2.150 212.925s 01:05P Chart for @LE6V Options for @LE6V
Dec 26 213.275 216.175 213.225 214.750 2.225 214.800s 01:05P Chart for @LE6Z Options for @LE6Z
Feb 27 214.800 217.850 214.675 216.775 2.750 216.825s 01:05P Chart for @LE7G Options for @LE7G
Apr 27 216.375 219.600 216.300 218.625 2.975 218.700s 01:05P Chart for @LE7J Options for @LE7J
Jun 27 210.875 214.150 210.825 213.050 3.075 213.200s 01:05P Chart for @LE7M Options for @LE7M
Aug 27 207.525 211.000 207.525 209.950 3.150 210.075s 01:05P Chart for @LE7Q Options for @LE7Q
Oct 27 206.050 209.525 206.050 209.175 3.300 209.200s 01:05P Chart for @LE7V Options for @LE7V
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 26 333.200 333.950 332.600 333.800 1.000 333.750s 01:05P Chart for @GF6Q Options for @GF6Q
Sep 26 320.000 325.125 319.775 322.550 3.450 322.450s 01:05P Chart for @GF6U Options for @GF6U
Oct 26 315.000 320.850 314.900 318.250 3.825 318.075s 01:05P Chart for @GF6V Options for @GF6V
Nov 26 307.950 314.450 307.950 311.650 3.975 311.475s 01:05P Chart for @GF6X Options for @GF6X
Jan 27 300.425 307.000 300.400 304.075 3.850 303.925s 01:05P Chart for @GF7F Options for @GF7F
Mar 27 298.375 304.075 298.375 301.325 3.675 301.050s 01:05P Chart for @GF7H Options for @GF7H
Apr 27 299.450 304.875 299.450 301.525 3.500 301.650s 01:05P Chart for @GF7J Options for @GF7J
May 27 301.525 304.850 300.000 301.150 3.100 301.325s 01:05P Chart for @GF7K Options for @GF7K
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 26 80.800 81.250 80.425 80.525 -0.275 80.625s 03:09P Chart for @HE6V Options for @HE6V
Dec 26 70.900 71.650 70.700 71.075 0.225 71.200s 01:05P Chart for @HE6Z Options for @HE6Z
Feb 27 73.650 74.275 73.300 73.750 0.125 73.850s 01:05P Chart for @HE7G Options for @HE7G
Apr 27 79.350 79.900 78.800 79.500 0.100 79.550s 01:05P Chart for @HE7J Options for @HE7J
May 27 83.850 84.250 83.850 84.150 0.150 84.000s 01:05P Chart for @HE7K Options for @HE7K
Jun 27 92.425 93.075 92.125 92.775 0.150 92.850s 01:05P Chart for @HE7M Options for @HE7M
Jul 27 93.850 94.675 93.825 94.425 0.250 94.475s 01:05P Chart for @HE7N Options for @HE7N
Aug 27 93.525 94.275 93.525 94.100 0.325 94.175s 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 24649 08/27/2026   11:10 AM CST - 93
 - 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: 72oF Feels Like: 73oF
Humid: 100% Dew Pt: 72oF
Barom: 30.01 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 6:58 Sunset: 7:56
As reported at SYLVANIA, GA at 11:00 PM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Friday
Saturday
Sunday
Monday
Tuesday
High: 83°F
Low: 69°F
Precip: 54%		 High: 82°F
Low: 69°F
Precip: 49%		 High: 85°F
Low: 68°F
Precip: 40%		 High: 88°F
Low: 68°F
Precip: 36%		 High: 90°F
Low: 69°F
Precip: 30%
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


"Motivation is everything. You can do the work of two people, but you can't be two people. Instead, you have to inspire the next guy down the line and get him to inspire his people."

~ Lee Iacocca,  American business executive


My Market Watch
Click Here to Customize
Commodities
@C6U 512'0 1'6
@S6U 1261'2 4'6
@W6U 745'0 2'2
@O6U 334'6 0'0
Stocks
MSFT 505.0600 8.6900
WMT 102.6300 - 1.7100
XOM 156.4400 - 1.7500
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:  CBOT
Last Trade:  512'0
Change:  1'6
Bid:  512'0
Ask:  512'4
Today's High:  514'0
Today's Low:  507'2
Volume:  76,498
Open:  508'0
Settle:  510'2
Prev:  510'2
Contract High: 
Contract Low: 
Updated:  Aug-27-2026
10:11:00PM
Delay Time:  10 Minutes

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