Quote Ticker
  • CORN (Sep 26) 435'6 -6'4 8/5/26   10:39 AM CST
  • CORN (Dec 26) 459'4 -6'0 8/5/26   10:39 AM CST
  • CORN (Mar 27) 475'2 -6'2 8/5/26   10:40 AM CST
  • CORN (May 27) 484'2 -6'2 8/5/26   10:37 AM CST
  • CORN (Jul 27) 489'6 -5'4 8/5/26   10:40 AM CST
  • CORN (Sep 27) 480'4 -3'2 8/5/26   10:40 AM CST
  • CORN (Dec 27) 487'4 -2'6 8/5/26   10:40 AM CST
  • CORN (Mar 28) 499'0 -2'4 8/5/26   9:53 AM CST
  • SOYBEANS (Aug 26) 1147'0 -8'0 8/5/26   10:34 AM CST
  • SOYBEANS (Sep 26) 1152'4 -6'2 8/5/26   10:40 AM CST
  • SOYBEANS (Nov 26) 1170'4 -7'2 8/5/26   10:39 AM CST
  • SOYBEANS (Jan 27) 1185'6 -7'4 8/5/26   10:40 AM CST
  • SOYBEANS (Mar 27) 1192'4 -7'0 8/5/26   10:40 AM CST
  • SOYBEANS (May 27) 1200'6 -6'2 8/5/26   10:36 AM CST
  • SOYBEANS (Jul 27) 1207'2 -5'4 8/5/26   10:39 AM CST
  • SOYBEANS (Aug 27) 1193'6 -5'0 8/5/26   10:29 AM CST
  • WHEAT (Sep 26) 643'6 5'2 8/5/26   10:40 AM CST
  • WHEAT (Dec 26) 662'6 5'4 8/5/26   10:40 AM CST
  • WHEAT (Mar 27) 678'4 5'0 8/5/26   10:40 AM CST
  • WHEAT (May 27) 685'0 4'4 8/5/26   10:40 AM CST
  • WHEAT (Jul 27) 681'0 4'0 8/5/26   10:40 AM CST
  • WHEAT (Sep 27) 686'2 3'6 8/5/26   10:34 AM CST
  • WHEAT (Dec 27) 696'6 2'6 8/5/26   10:32 AM CST
  • WHEAT (Mar 28) 700'6 0'0 8/4/26   1:15 PM CST
  • LIVE CATTLE (Aug 26) 233.400 1.450 8/5/26   10:40 AM CST
  • LIVE CATTLE (Oct 26) 228.900 1.000 8/5/26   10:40 AM CST
  • LIVE CATTLE (Dec 26) 228.000 0.725 8/5/26   10:40 AM CST
  • LIVE CATTLE (Feb 27) 228.025 0.625 8/5/26   10:39 AM CST
  • LIVE CATTLE (Apr 27) 227.975 0.600 8/5/26   10:40 AM CST
  • LIVE CATTLE (Jun 27) 220.175 0.575 8/5/26   10:40 AM CST
  • LIVE CATTLE (Aug 27) 215.250 0.475 8/5/26   10:37 AM CST
  • LIVE CATTLE (Oct 27) 213.825 0.675 8/5/26   10:30 AM CST
  • FEEDER CATTLE (Aug 26) 351.825 0.625 8/5/26   10:40 AM CST
  • FEEDER CATTLE (Sep 26) 346.800 0.650 8/5/26   10:40 AM CST
  • FEEDER CATTLE (Oct 26) 338.075 0.925 8/5/26   10:40 AM CST
  • FEEDER CATTLE (Nov 26) 331.325 1.650 8/5/26   10:34 AM CST
  • FEEDER CATTLE (Jan 27) 322.475 1.500 8/5/26   10:38 AM CST
  • FEEDER CATTLE (Mar 27) 317.625 1.375 8/5/26   10:29 AM CST
  • FEEDER CATTLE (Apr 27) 316.350 0.975 8/5/26   10:29 AM CST
  • FEEDER CATTLE (May 27) 314.625 1.100 8/5/26   10:29 AM CST
  • LEAN HOGS (Aug 26) 96.750 -1.100 8/5/26   10:39 AM CST
  • LEAN HOGS (Oct 26) 82.600 -1.750 8/5/26   10:40 AM CST
  • LEAN HOGS (Dec 26) 74.025 -1.750 8/5/26   10:40 AM CST
  • LEAN HOGS (Feb 27) 77.750 -1.625 8/5/26   10:40 AM CST
  • LEAN HOGS (Apr 27) 82.875 -1.375 8/5/26   10:40 AM CST
  • LEAN HOGS (May 27) 86.825 -0.800 8/5/26   8:34 AM CST
  • LEAN HOGS (Jun 27) 95.225 -0.950 8/5/26   10:40 AM CST
  • LEAN HOGS (Jul 27) 96.050 -0.900 8/5/26   10:22 AM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 26 441'6 443'0 435'4 435'6 -6'4 442'2 10:39A Chart for @C6U Options for @C6U
Dec 26 465'2 466'2 458'4 459'4 -6'0 465'4 10:39A Chart for @C6Z Options for @C6Z
Mar 27 481'0 481'6 474'2 475'2 -6'2 481'4 10:40A Chart for @C7H Options for @C7H
May 27 490'6 490'6 483'4 484'2 -6'2 490'4 10:40A Chart for @C7K Options for @C7K
Jul 27 495'2 495'2 488'4 489'6 -5'4 495'2 10:40A Chart for @C7N Options for @C7N
Sep 27 482'4 483'6 479'0 480'4 -3'2 483'6 10:40A Chart for @C7U Options for @C7U
Dec 27 489'6 490'4 485'6 487'4 -2'6 490'2 10:40A Chart for @C7Z Options for @C7Z
Mar 28 501'0 501'4 497'4 499'0 -2'4 501'4 10:40A Chart for @C8H Options for @C8H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Aug 26 1149'2 1151'6 1146'2 1147'0 -8'0 1155'0 10:39A Chart for @S6Q Options for @S6Q
Sep 26 1158'6 1161'6 1148'6 1152'4 -6'2 1158'6 10:40A Chart for @S6U Options for @S6U
Nov 26 1177'0 1181'0 1167'2 1170'4 -7'2 1177'6 10:39A Chart for @S6X Options for @S6X
Jan 27 1192'2 1196'0 1182'6 1185'6 -7'4 1193'2 10:40A Chart for @S7F Options for @S7F
Mar 27 1198'4 1202'4 1189'4 1192'4 -7'0 1199'4 10:40A Chart for @S7H Options for @S7H
May 27 1206'6 1209'2 1197'0 1200'6 -6'2 1207'0 10:40A Chart for @S7K Options for @S7K
Jul 27 1210'2 1214'6 1203'0 1207'2 -5'4 1212'6 10:40A Chart for @S7N Options for @S7N
Aug 27 1194'6 1200'2 1190'2 1193'6 -5'0 1198'6 10:40A Chart for @S7Q Options for @S7Q
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 26 638'0 652'4 633'2 643'6 5'2 638'4 10:40A Chart for @W6U Options for @W6U
Dec 26 656'0 671'2 652'0 662'6 5'4 657'2 10:40A Chart for @W6Z Options for @W6Z
Mar 27 672'2 687'0 668'6 678'4 5'0 673'4 10:40A Chart for @W7H Options for @W7H
May 27 680'2 693'0 675'6 685'0 4'4 680'4 10:40A Chart for @W7K Options for @W7K
Jul 27 677'0 688'6 672'6 681'0 4'0 677'0 10:40A Chart for @W7N Options for @W7N
Sep 27 678'4 693'6 678'4 686'2 3'6 682'4 10:40A Chart for @W7U Options for @W7U
Dec 27 691'6 703'4 691'0 696'6 2'6 694'0 10:40A Chart for @W7Z Options for @W7Z
Mar 28 700'6 0'0 701'4 10:40A Chart for @W8H Options for @W8H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 26 231.900 233.550 231.500 233.400 1.450 231.950 10:40A Chart for @LE6Q Options for @LE6Q
Oct 26 227.900 229.200 227.400 228.900 1.000 227.900 10:40A Chart for @LE6V Options for @LE6V
Dec 26 227.300 228.400 226.775 228.000 0.725 227.275 10:40A Chart for @LE6Z Options for @LE6Z
Feb 27 227.500 228.225 226.800 228.025 0.625 227.400 10:40A Chart for @LE7G Options for @LE7G
Apr 27 227.525 228.200 226.975 227.975 0.600 227.375 10:40A Chart for @LE7J Options for @LE7J
Jun 27 219.625 220.400 219.075 220.175 0.575 219.600 10:40A Chart for @LE7M Options for @LE7M
Aug 27 214.800 215.550 214.175 215.250 0.475 214.775 10:41A Chart for @LE7Q Options for @LE7Q
Oct 27 213.350 213.825 212.500 213.825 0.675 213.150 10:41A Chart for @LE7V Options for @LE7V
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 26 351.000 352.325 349.575 351.825 0.625 351.200 10:40A Chart for @GF6Q Options for @GF6Q
Sep 26 346.000 347.675 344.350 346.800 0.650 346.150 10:40A Chart for @GF6U Options for @GF6U
Oct 26 337.000 338.750 335.575 338.075 0.925 337.150 10:40A Chart for @GF6V Options for @GF6V
Nov 26 329.925 331.550 328.325 331.325 1.650 329.675 10:40A Chart for @GF6X Options for @GF6X
Jan 27 321.675 323.000 319.825 322.475 1.500 320.975 10:40A Chart for @GF7F Options for @GF7F
Mar 27 316.450 317.625 315.000 317.625 1.375 316.250 10:40A Chart for @GF7H Options for @GF7H
Apr 27 316.550 317.000 314.000 316.350 0.975 315.375 10:40A Chart for @GF7J Options for @GF7J
May 27 315.575 315.600 313.000 314.625 1.100 313.525 10:39A Chart for @GF7K Options for @GF7K
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Aug 26 97.350 97.450 96.600 96.750 -1.100 97.850 10:40A Chart for @HE6Q Options for @HE6Q
Oct 26 83.700 83.800 82.275 82.600 -1.750 84.350 10:40A Chart for @HE6V Options for @HE6V
Dec 26 75.100 75.100 73.800 74.025 -1.750 75.775 10:40A Chart for @HE6Z Options for @HE6Z
Feb 27 78.700 78.700 77.550 77.750 -1.625 79.375 10:40A Chart for @HE7G Options for @HE7G
Apr 27 83.625 83.625 82.750 82.875 -1.375 84.250 10:40A Chart for @HE7J Options for @HE7J
May 27 87.225 87.225 86.825 86.825 -0.800 87.625 10:40A Chart for @HE7K Options for @HE7K
Jun 27 95.575 95.750 95.150 95.225 -0.950 96.175 10:40A Chart for @HE7M Options for @HE7M
Jul 27 96.850 96.850 96.025 96.050 -0.900 96.950 10:40A Chart for @HE7N Options for @HE7N
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 24505 08/05/2026   6:16 AM CST 43
 - 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: 80oF Feels Like: 87oF
Humid: 89% Dew Pt: 77oF
Barom: 30.14 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 6:43 Sunset: 8:21
As reported at SYLVANIA, GA at 11:00 AM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Wednesday
Thursday
Friday
Saturday
Sunday
High: 89°F
Low: 69°F
Precip: 40%		 High: 89°F
Low: 71°F
Precip: 51%		 High: 89°F
Low: 70°F
Precip: 40%		 High: 87°F
Low: 70°F
Precip: 41%		 High: 90°F
Low: 70°F
Precip: 44%
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


"A man to carry on a successful business must have imagination. He must see things as in a vision, a dream of the whole thing."

~ Charles M Schwab,  American stockbroker


My Market Watch
Click Here to Customize
Commodities
@C6U 435'6 -6'4
@S6Q 1147'0 -8'0
@W6U 643'6 5'2
@O6U 314'4 2'0
Stocks
MSFT 490.0273 - 2.7827
WMT 111.9900 0.4400
XOM 151.3500 - 2.6100
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:  CBOT
Last Trade:  435'6
Change:  -6'4
Bid:  435'6
Ask:  436'0
Today's High:  443'0
Today's Low:  435'4
Volume:  136,662
Open:  441'6
Settle:  442'2
Prev:  442'2
Contract High: 
Contract Low: 
Updated:  Aug-05-2026
10:39:00AM
Delay Time:  10 Minutes

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