Quote Ticker
  • CORN (Sep 26) 464'6 1'4 8/18/26   9:10 PM CST
  • CORN (Dec 26) 489'4 1'4 8/18/26   9:16 PM CST
  • CORN (Mar 27) 505'4 1'4 8/18/26   9:16 PM CST
  • CORN (May 27) 513'2 1'2 8/18/26   9:08 PM CST
  • CORN (Jul 27) 516'4 1'4 8/18/26   9:02 PM CST
  • CORN (Sep 27) 496'6 -0'2 8/18/26   8:37 PM CST
  • CORN (Dec 27) 501'6 -0'6 8/18/26   9:09 PM CST
  • CORN (Mar 28) 512'6 -0'6 8/18/26   8:42 PM CST
  • SOYBEANS (Sep 26) 1206'6 6'0 8/18/26   9:16 PM CST
  • SOYBEANS (Nov 26) 1222'6 6'0 8/18/26   9:17 PM CST
  • SOYBEANS (Jan 27) 1237'4 6'0 8/18/26   9:14 PM CST
  • SOYBEANS (Mar 27) 1243'4 5'2 8/18/26   9:11 PM CST
  • SOYBEANS (May 27) 1249'4 5'0 8/18/26   9:10 PM CST
  • SOYBEANS (Jul 27) 1253'6 4'4 8/18/26   9:10 PM CST
  • SOYBEANS (Aug 27) 1238'2 4'6 8/18/26   9:06 PM CST
  • SOYBEANS (Sep 27) 1202'4 3'4 8/18/26   8:41 PM CST
  • WHEAT (Sep 26) 665'4 1'0 8/18/26   9:14 PM CST
  • WHEAT (Dec 26) 682'4 1'2 8/18/26   9:16 PM CST
  • WHEAT (Mar 27) 700'0 1'0 8/18/26   9:16 PM CST
  • WHEAT (May 27) 707'4 0'2 8/18/26   9:16 PM CST
  • WHEAT (Jul 27) 708'4 0'2 8/18/26   9:06 PM CST
  • WHEAT (Sep 27) 715'4 0'0 8/18/26   8:58 PM CST
  • WHEAT (Dec 27) 728'2 0'6 8/18/26   8:37 PM CST
  • WHEAT (Mar 28) 737'2 0'0 8/18/26   1:15 PM CST
  • LIVE CATTLE (Aug 26) 224.975 0.350 8/18/26   1:04 PM CST
  • LIVE CATTLE (Oct 26) 219.150 0.150 8/18/26   1:04 PM CST
  • LIVE CATTLE (Dec 26) 219.550 0.800 8/18/26   1:04 PM CST
  • LIVE CATTLE (Feb 27) 220.050 0.900 8/18/26   1:04 PM CST
  • LIVE CATTLE (Apr 27) 220.425 0.800 8/18/26   1:04 PM CST
  • LIVE CATTLE (Jun 27) 213.475 0.775 8/18/26   1:03 PM CST
  • LIVE CATTLE (Aug 27) 209.450 0.675 8/18/26   1:03 PM CST
  • LIVE CATTLE (Oct 27) 208.350 0.300 8/18/26   1:00 PM CST
  • FEEDER CATTLE (Aug 26) 339.700 - 0.750 8/18/26   1:03 PM CST
  • FEEDER CATTLE (Sep 26) 333.825 0.400 8/18/26   1:04 PM CST
  • FEEDER CATTLE (Oct 26) 326.775 0.975 8/18/26   1:04 PM CST
  • FEEDER CATTLE (Nov 26) 319.075 0.800 8/18/26   1:04 PM CST
  • FEEDER CATTLE (Jan 27) 310.500 0.525 8/18/26   1:04 PM CST
  • FEEDER CATTLE (Mar 27) 306.250 0.500 8/18/26   1:01 PM CST
  • FEEDER CATTLE (Apr 27) 305.925 0.400 8/18/26   1:01 PM CST
  • FEEDER CATTLE (May 27) 304.950 0.200 8/18/26   1:00 PM CST
  • LEAN HOGS (Oct 26) 80.725 -1.000 8/18/26   1:04 PM CST
  • LEAN HOGS (Dec 26) 70.825 -1.600 8/18/26   1:04 PM CST
  • LEAN HOGS (Feb 27) 73.950 -1.775 8/18/26   1:04 PM CST
  • LEAN HOGS (Apr 27) 79.350 -1.625 8/18/26   1:04 PM CST
  • LEAN HOGS (May 27) 83.650 -1.325 8/18/26   1:03 PM CST
  • LEAN HOGS (Jun 27) 92.200 -1.325 8/18/26   1:04 PM CST
  • LEAN HOGS (Jul 27) 93.650 -1.250 8/18/26   1:04 PM CST
  • LEAN HOGS (Aug 27) 93.150 -1.150 8/18/26   1:04 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 26 462'6 465'4 461'4 464'6 1'4 463'2 09:17P Chart for @C6U Options for @C6U
Dec 26 487'2 490'4 486'2 489'4 1'4 488'0 09:17P Chart for @C6Z Options for @C6Z
Mar 27 503'0 506'2 502'0 505'4 1'4 504'0 09:17P Chart for @C7H Options for @C7H
May 27 511'0 513'6 510'0 513'2 1'2 512'0 09:17P Chart for @C7K Options for @C7K
Jul 27 514'2 517'0 513'2 516'4 1'4 515'0 09:17P Chart for @C7N Options for @C7N
Sep 27 495'4 497'2 495'0 496'6 -0'2 497'0 09:17P Chart for @C7U Options for @C7U
Dec 27 501'2 502'6 500'6 501'6 -0'6 502'4 09:17P Chart for @C7Z Options for @C7Z
Mar 28 512'2 513'6 512'0 512'6 -0'6 513'4 09:17P Chart for @C8H Options for @C8H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Sep 26 1199'2 1207'4 1198'2 1206'6 6'0 1200'6 09:17P Chart for @S6U Options for @S6U
Nov 26 1215'0 1224'0 1214'0 1222'6 6'0 1216'6 09:17P Chart for @S6X Options for @S6X
Jan 27 1230'0 1238'2 1228'6 1237'4 6'0 1231'4 09:17P Chart for @S7F Options for @S7F
Mar 27 1236'2 1244'6 1235'4 1243'4 5'2 1238'2 09:17P Chart for @S7H Options for @S7H
May 27 1242'2 1250'2 1241'4 1249'4 5'0 1244'4 09:17P Chart for @S7K Options for @S7K
Jul 27 1246'4 1254'4 1246'2 1253'6 4'4 1249'2 09:17P Chart for @S7N Options for @S7N
Aug 27 1231'0 1238'2 1230'6 1238'2 4'6 1233'4 09:17P Chart for @S7Q Options for @S7Q
Sep 27 1198'2 1202'4 1198'2 1202'4 3'4 1199'0 09:17P Chart for @S7U Options for @S7U
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 26 661'2 667'2 660'2 665'4 1'0 664'4 09:17P Chart for @W6U Options for @W6U
Dec 26 678'4 684'2 677'2 682'4 1'2 681'2 09:17P Chart for @W6Z Options for @W6Z
Mar 27 696'2 701'2 694'6 700'0 1'0 699'0 09:17P Chart for @W7H Options for @W7H
May 27 704'2 709'2 702'4 707'4 0'2 707'2 09:17P Chart for @W7K Options for @W7K
Jul 27 706'2 709'6 705'4 708'4 0'2 708'2 09:17P Chart for @W7N Options for @W7N
Sep 27 712'0 715'4 712'0 715'4 0'0 715'4 09:17P Chart for @W7U Options for @W7U
Dec 27 724'4 728'2 724'4 728'2 0'6 727'4 09:17P Chart for @W7Z Options for @W7Z
Mar 28 737'2 0'0 735'4 09:17P Chart for @W8H Options for @W8H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 26 225.400 226.750 224.100 224.975 0.350 224.900s 01:05P Chart for @LE6Q Options for @LE6Q
Oct 26 219.750 221.275 218.000 219.150 0.150 218.925s 01:05P Chart for @LE6V Options for @LE6V
Dec 26 219.500 221.075 218.200 219.550 0.800 219.200s 01:05P Chart for @LE6Z Options for @LE6Z
Feb 27 220.000 221.475 219.000 220.050 0.900 219.800s 03:18P Chart for @LE7G Options for @LE7G
Apr 27 220.850 221.825 219.550 220.425 0.800 220.300s 01:05P Chart for @LE7J Options for @LE7J
Jun 27 213.900 214.725 212.675 213.475 0.775 213.500s 01:05P Chart for @LE7M Options for @LE7M
Aug 27 210.000 210.600 208.800 209.450 0.675 209.450s 01:05P Chart for @LE7Q Options for @LE7Q
Oct 27 209.075 209.425 207.750 208.350 0.300 208.375s 01:05P Chart for @LE7V Options for @LE7V
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 26 340.850 342.750 338.625 339.700 - 0.750 339.225s 01:05P Chart for @GF6Q Options for @GF6Q
Sep 26 334.750 336.550 332.275 333.825 0.400 333.350s 01:05P Chart for @GF6U Options for @GF6U
Oct 26 327.025 329.325 325.100 326.775 0.975 326.325s 01:05P Chart for @GF6V Options for @GF6V
Nov 26 319.825 321.550 317.200 319.075 0.800 318.625s 01:05P Chart for @GF6X Options for @GF6X
Jan 27 311.475 313.050 308.775 310.500 0.525 310.175s 01:05P Chart for @GF7F Options for @GF7F
Mar 27 308.000 308.950 305.050 306.250 0.500 306.275s 01:05P Chart for @GF7H Options for @GF7H
Apr 27 308.500 308.500 304.325 305.925 0.400 305.975s 01:05P Chart for @GF7J Options for @GF7J
May 27 307.100 307.100 303.950 304.950 0.200 304.800s 01:05P Chart for @GF7K Options for @GF7K
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 26 81.625 81.800 80.000 80.725 -1.000 80.725s 01:05P Chart for @HE6V Options for @HE6V
Dec 26 72.600 72.675 70.300 70.825 -1.600 70.925s 02:31P Chart for @HE6Z Options for @HE6Z
Feb 27 75.750 75.925 73.400 73.950 -1.775 74.000s 01:05P Chart for @HE7G Options for @HE7G
Apr 27 81.025 81.100 78.850 79.350 -1.625 79.400s 01:05P Chart for @HE7J Options for @HE7J
May 27 84.600 84.600 83.250 83.650 -1.325 83.675s 01:05P Chart for @HE7K Options for @HE7K
Jun 27 93.400 93.675 91.700 92.200 -1.325 92.225s 02:30P Chart for @HE7M Options for @HE7M
Jul 27 94.900 94.975 93.150 93.650 -1.250 93.650s 01:05P Chart for @HE7N Options for @HE7N
Aug 27 94.275 94.275 92.625 93.150 -1.150 93.125s 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 24629 08/18/2026   11:10 AM CST - 88

 - 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: 79oF Feels Like: 84oF
Humid: 100% Dew Pt: 79oF
Barom: 29.94 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 6:52 Sunset: 8:07
As reported at SYLVANIA, GA at 10:00 PM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Wednesday

Thursday

Friday

Saturday

Sunday
High: 99°F
Low: 73°F
Precip: 20%
High: 100°F
Low: 72°F
Precip: 20%
High: 97°F
Low: 72°F
Precip: 52%
High: 89°F
Low: 69°F
Precip: 64%
High: 92°F
Low: 68°F
Precip: 43%
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


"The future belongs to those who believe in the beauty of their dreams."

~ Eleanor Roosevelt


My Market Watch
Click Here to Customize
Commodities
@C6U 464'6 1'4
@S6U 1206'6 6'0
@W6U 665'4 1'0
@O6U 330'4 -1'0
Stocks
MSFT 481.6300 1.2800
WMT 115.2000 0.8700
XOM 165.5600 4.1000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C6U)
Exchange:  CBOT
Last Trade:  464'6
Change:  1'4
Bid:  464'4
Ask:  464'6
Today's High:  465'4
Today's Low:  461'4
Volume:  117,244
Open:  462'6
Settle:  463'2
Prev:  463'2
Contract High: 
Contract Low: 
Updated:  Aug-18-2026
9:10:00PM
Delay Time:  10 Minutes


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