Quote Ticker
  • CORN (Sep 26) 520'0 12'2 9/10/26   7:29 AM CST
  • CORN (Dec 26) 532'0 4'2 9/10/26   7:32 AM CST
  • CORN (Mar 27) 547'4 4'2 9/10/26   7:32 AM CST
  • CORN (May 27) 555'0 4'0 9/10/26   7:32 AM CST
  • CORN (Jul 27) 558'0 4'0 9/10/26   7:32 AM CST
  • CORN (Sep 27) 531'4 3'4 9/10/26   7:31 AM CST
  • CORN (Dec 27) 533'4 3'4 9/10/26   7:32 AM CST
  • CORN (Mar 28) 543'6 3'6 9/10/26   7:24 AM CST
  • SOYBEANS (Sep 26) 1298'0 0'0 9/9/26   1:15 PM CST
  • SOYBEANS (Nov 26) 1320'0 10'4 9/10/26   7:32 AM CST
  • SOYBEANS (Jan 27) 1335'2 10'0 9/10/26   7:32 AM CST
  • SOYBEANS (Mar 27) 1341'4 9'6 9/10/26   7:32 AM CST
  • SOYBEANS (May 27) 1347'2 10'2 9/10/26   7:32 AM CST
  • SOYBEANS (Jul 27) 1348'4 9'2 9/10/26   7:32 AM CST
  • SOYBEANS (Aug 27) 1326'6 7'0 9/10/26   7:20 AM CST
  • SOYBEANS (Sep 27) 1282'6 6'0 9/10/26   7:28 AM CST
  • WHEAT (Sep 26) 712'6 1'4 9/9/26   7:34 PM CST
  • WHEAT (Dec 26) 734'4 5'6 9/10/26   7:32 AM CST
  • WHEAT (Mar 27) 749'4 5'2 9/10/26   7:32 AM CST
  • WHEAT (May 27) 756'6 5'0 9/10/26   7:32 AM CST
  • WHEAT (Jul 27) 750'6 4'4 9/10/26   7:32 AM CST
  • WHEAT (Sep 27) 751'4 3'2 9/10/26   7:32 AM CST
  • WHEAT (Dec 27) 756'2 1'6 9/10/26   7:32 AM CST
  • WHEAT (Mar 28) 758'6 1'4 9/10/26   7:05 AM CST
  • LIVE CATTLE (Oct 26) 215.525 - 1.175 9/9/26   1:04 PM CST
  • LIVE CATTLE (Dec 26) 218.250 - 0.750 9/9/26   1:04 PM CST
  • LIVE CATTLE (Feb 27) 220.075 - 0.125 9/9/26   1:04 PM CST
  • LIVE CATTLE (Apr 27) 221.875 0.025 9/9/26   1:04 PM CST
  • LIVE CATTLE (Jun 27) 216.225 - 0.075 9/9/26   1:04 PM CST
  • LIVE CATTLE (Aug 27) 213.050 9/9/26   1:04 PM CST
  • LIVE CATTLE (Oct 27) 212.225 0.175 9/9/26   1:02 PM CST
  • LIVE CATTLE (Dec 27) 212.525 0.125 9/9/26   1:00 PM CST
  • FEEDER CATTLE (Sep 26) 329.650 0.825 9/9/26   1:04 PM CST
  • FEEDER CATTLE (Oct 26) 325.725 0.375 9/9/26   1:04 PM CST
  • FEEDER CATTLE (Nov 26) 321.375 0.900 9/9/26   1:04 PM CST
  • FEEDER CATTLE (Jan 27) 314.300 1.100 9/9/26   1:04 PM CST
  • FEEDER CATTLE (Mar 27) 310.975 1.000 9/9/26   1:04 PM CST
  • FEEDER CATTLE (Apr 27) 311.400 1.125 9/9/26   1:02 PM CST
  • FEEDER CATTLE (May 27) 310.725 1.225 9/9/26   1:04 PM CST
  • FEEDER CATTLE (Aug 27) 311.425 1.150 9/9/26   1:00 PM CST
  • LEAN HOGS (Oct 26) 83.050 -1.175 9/9/26   1:04 PM CST
  • LEAN HOGS (Dec 26) 74.600 -0.450 9/9/26   1:04 PM CST
  • LEAN HOGS (Feb 27) 76.900 -0.675 9/9/26   1:04 PM CST
  • LEAN HOGS (Apr 27) 82.200 -0.800 9/9/26   1:04 PM CST
  • LEAN HOGS (May 27) 86.250 -0.850 9/9/26   1:03 PM CST
  • LEAN HOGS (Jun 27) 95.075 -0.700 9/9/26   1:04 PM CST
  • LEAN HOGS (Jul 27) 96.600 -0.525 9/9/26   1:04 PM CST
  • LEAN HOGS (Aug 27) 96.225 -0.350 9/9/26   1:04 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 26 508'6 520'6 508'6 520'0 12'2 507'6 07:32A Chart for @C6U Options for @C6U
Dec 26 527'4 533'0 526'6 532'0 4'2 527'6 07:32A Chart for @C6Z Options for @C6Z
Mar 27 543'0 548'2 542'2 547'4 4'2 543'2 07:32A Chart for @C7H Options for @C7H
May 27 550'6 556'0 550'0 555'0 4'0 551'0 07:32A Chart for @C7K Options for @C7K
Jul 27 553'6 558'6 552'6 558'0 4'0 554'0 07:32A Chart for @C7N Options for @C7N
Sep 27 528'0 531'6 527'2 531'4 3'4 528'0 07:32A Chart for @C7U Options for @C7U
Dec 27 529'0 534'0 528'4 533'4 3'4 530'0 07:32A Chart for @C7Z Options for @C7Z
Mar 28 539'4 543'6 539'2 543'6 3'6 540'0 07:32A Chart for @C8H Options for @C8H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Sep 26 1298'0 0'0 1295'2 07:32A Chart for @S6U Options for @S6U
Nov 26 1309'4 1320'2 1305'0 1320'0 10'4 1309'4 07:32A Chart for @S6X Options for @S6X
Jan 27 1325'0 1335'6 1320'6 1335'2 10'0 1325'2 07:32A Chart for @S7F Options for @S7F
Mar 27 1331'6 1342'0 1327'0 1341'4 9'6 1331'6 07:32A Chart for @S7H Options for @S7H
May 27 1336'6 1347'2 1332'4 1347'2 10'2 1337'0 07:32A Chart for @S7K Options for @S7K
Jul 27 1339'0 1348'4 1334'6 1348'4 9'2 1339'2 07:32A Chart for @S7N Options for @S7N
Aug 27 1318'4 1328'2 1315'4 1326'6 7'0 1319'6 07:32A Chart for @S7Q Options for @S7Q
Sep 27 1277'0 1282'6 1274'4 1282'6 6'0 1276'6 07:32A Chart for @S7U Options for @S7U
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 26 712'6 712'6 712'6 712'6 1'4 711'2 07:32A Chart for @W6U Options for @W6U
Dec 26 729'0 734'6 723'2 734'4 5'6 728'6 07:32A Chart for @W6Z Options for @W6Z
Mar 27 744'6 749'4 739'2 749'4 5'2 744'2 07:32A Chart for @W7H Options for @W7H
May 27 752'4 756'6 747'2 756'6 5'0 751'6 07:32A Chart for @W7K Options for @W7K
Jul 27 748'0 750'6 742'6 750'6 4'4 746'2 07:32A Chart for @W7N Options for @W7N
Sep 27 748'4 751'6 745'2 751'4 3'2 748'2 07:32A Chart for @W7U Options for @W7U
Dec 27 753'6 757'2 752'6 756'2 1'6 754'4 07:32A Chart for @W7Z Options for @W7Z
Mar 28 760'2 760'2 758'2 758'6 1'4 757'2 07:32A Chart for @W8H Options for @W8H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 26 216.750 217.475 214.650 215.525 - 1.175 215.850s 09/09 Chart for @LE6V Options for @LE6V
Dec 26 218.900 219.600 217.350 218.250 - 0.750 218.475s 09/09 Chart for @LE6Z Options for @LE6Z
Feb 27 220.050 220.800 219.000 220.075 - 0.125 220.325s 09/09 Chart for @LE7G Options for @LE7G
Apr 27 221.650 222.300 220.600 221.875 0.025 222.050s 09/09 Chart for @LE7J Options for @LE7J
Jun 27 216.700 216.850 215.150 216.225 - 0.075 216.450s 09/09 Chart for @LE7M Options for @LE7M
Aug 27 213.425 213.550 212.100 213.050 213.150s 09/09 Chart for @LE7Q Options for @LE7Q
Oct 27 212.375 212.375 211.150 212.225 0.175 212.175s 09/09 Chart for @LE7V Options for @LE7V
Dec 27 212.700 212.700 212.525 212.525 0.125 212.825s 09/09 Chart for @LE7Z Options for @LE7Z
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Sep 26 328.875 329.775 326.400 329.650 0.825 329.700s 09/09 Chart for @GF6U Options for @GF6U
Oct 26 325.375 326.000 322.375 325.725 0.375 325.825s 09/09 Chart for @GF6V Options for @GF6V
Nov 26 320.450 321.550 317.800 321.375 0.900 321.350s 09/09 Chart for @GF6X Options for @GF6X
Jan 27 313.200 314.475 310.575 314.300 1.100 314.150s 09/09 Chart for @GF7F Options for @GF7F
Mar 27 310.000 311.175 307.800 310.975 1.000 310.850s 09/09 Chart for @GF7H Options for @GF7H
Apr 27 310.550 311.400 308.375 311.400 1.125 311.200s 09/09 Chart for @GF7J Options for @GF7J
May 27 310.000 310.900 308.050 310.725 1.225 310.725s 09/09 Chart for @GF7K Options for @GF7K
Aug 27 310.275 311.450 309.200 311.425 1.150 311.425s 09/09 Chart for @GF7Q Options for @GF7Q
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 26 83.550 83.775 82.500 83.050 -1.175 83.075s 09/09 Chart for @HE6V Options for @HE6V
Dec 26 74.250 74.700 73.800 74.600 -0.450 74.600s 09/09 Chart for @HE6Z Options for @HE6Z
Feb 27 76.875 77.075 76.375 76.900 -0.675 76.975s 09/09 Chart for @HE7G Options for @HE7G
Apr 27 82.275 82.425 81.900 82.200 -0.800 82.275s 09/09 Chart for @HE7J Options for @HE7J
May 27 86.800 86.800 86.250 86.250 -0.850 86.350s 09/09 Chart for @HE7K Options for @HE7K
Jun 27 95.125 95.325 94.925 95.075 -0.700 95.100s 09/09 Chart for @HE7M Options for @HE7M
Jul 27 96.575 96.750 96.300 96.600 -0.525 96.550s 09/09 Chart for @HE7N Options for @HE7N
Aug 27 96.050 96.225 95.800 96.225 -0.350 96.150s 09/09 Chart for @HE7Q Options for @HE7Q
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 24311 09/09/2026   11:10 AM CST - 162

 - 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: 30.12 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 7:07 Sunset: 7:39
As reported at SYLVANIA, GA at 8:00 AM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Thursday

Friday

Saturday

Sunday

Monday
High: 89°F
Low: 70°F
Precip: 49%
High: 88°F
Low: 70°F
Precip: 51%
High: 89°F
Low: 69°F
Precip: 42%
High: 89°F
Low: 69°F
Precip: 41%
High: 89°F
Low: 69°F
Precip: 41%
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


"Don't walk behind me; I may not lead. Don't walk in front of me; I may not follow. Walk beside me that we may be as one."

~ Native American proverb


My Market Watch
Click Here to Customize
Commodities
@C6U 520'0 12'2
@S6U 1298'0 0'0
@W6U 712'6 1'4
@O6U 356'0 0'0
Stocks
MSFT 491.6500 - 2.3000
WMT 105.8300 - 0.2200
XOM 164.2300 3.5700
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C6U)
Exchange:  CBOT
Last Trade:  520'0
Change:  12'2
Bid:  515'6
Ask:  520'0
Today's High:  520'6
Today's Low:  508'6
Volume:  783
Open:  508'6
Settle:  507'6
Prev:  507'6
Contract High: 
Contract Low: 
Updated:  Sep-10-2026
7:29:00AM
Delay Time:  10 Minutes


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