Quote Ticker
  • CORN (Sep 26) 434'6 -2'0 8/6/26   11:12 AM CST
  • CORN (Dec 26) 457'4 -2'4 8/6/26   11:13 AM CST
  • CORN (Mar 27) 473'2 -2'4 8/6/26   11:11 AM CST
  • CORN (May 27) 482'2 -2'6 8/6/26   11:10 AM CST
  • CORN (Jul 27) 488'0 -2'4 8/6/26   11:11 AM CST
  • CORN (Sep 27) 479'4 -1'6 8/6/26   11:08 AM CST
  • CORN (Dec 27) 486'6 -2'0 8/6/26   11:11 AM CST
  • CORN (Mar 28) 501'6 1'4 8/6/26   10:16 AM CST
  • SOYBEANS (Aug 26) 1152'0 0'4 8/6/26   10:02 AM CST
  • SOYBEANS (Sep 26) 1152'4 -4'0 8/6/26   11:11 AM CST
  • SOYBEANS (Nov 26) 1171'2 -3'4 8/6/26   11:12 AM CST
  • SOYBEANS (Jan 27) 1186'2 -3'4 8/6/26   11:12 AM CST
  • SOYBEANS (Mar 27) 1193'0 -3'4 8/6/26   11:11 AM CST
  • SOYBEANS (May 27) 1200'4 -4'2 8/6/26   11:10 AM CST
  • SOYBEANS (Jul 27) 1206'6 -4'4 8/6/26   11:11 AM CST
  • SOYBEANS (Aug 27) 1198'6 0'6 8/6/26   10:17 AM CST
  • WHEAT (Sep 26) 628'0 -14'2 8/6/26   11:11 AM CST
  • WHEAT (Dec 26) 647'0 -14'2 8/6/26   11:12 AM CST
  • WHEAT (Mar 27) 663'6 -14'0 8/6/26   11:11 AM CST
  • WHEAT (May 27) 672'0 -13'4 8/6/26   11:11 AM CST
  • WHEAT (Jul 27) 671'6 -12'2 8/6/26   11:09 AM CST
  • WHEAT (Sep 27) 681'0 -9'6 8/6/26   11:01 AM CST
  • WHEAT (Dec 27) 693'6 -9'0 8/6/26   11:00 AM CST
  • WHEAT (Mar 28) 700'6 0'0 8/5/26   1:15 PM CST
  • LIVE CATTLE (Aug 26) 232.200 - 1.975 8/6/26   11:12 AM CST
  • LIVE CATTLE (Oct 26) 226.000 - 3.475 8/6/26   11:12 AM CST
  • LIVE CATTLE (Dec 26) 225.600 - 3.075 8/6/26   11:11 AM CST
  • LIVE CATTLE (Feb 27) 225.850 - 2.675 8/6/26   11:11 AM CST
  • LIVE CATTLE (Apr 27) 226.225 - 2.300 8/6/26   11:11 AM CST
  • LIVE CATTLE (Jun 27) 218.600 - 2.025 8/6/26   11:11 AM CST
  • LIVE CATTLE (Aug 27) 213.925 - 1.650 8/6/26   11:10 AM CST
  • LIVE CATTLE (Oct 27) 212.375 - 1.425 8/6/26   11:10 AM CST
  • FEEDER CATTLE (Aug 26) 350.100 - 3.225 8/6/26   11:11 AM CST
  • FEEDER CATTLE (Sep 26) 343.975 - 4.400 8/6/26   11:11 AM CST
  • FEEDER CATTLE (Oct 26) 334.725 - 4.700 8/6/26   11:10 AM CST
  • FEEDER CATTLE (Nov 26) 326.875 - 5.050 8/6/26   11:10 AM CST
  • FEEDER CATTLE (Jan 27) 317.525 - 5.575 8/6/26   11:11 AM CST
  • FEEDER CATTLE (Mar 27) 312.475 - 5.525 8/6/26   11:11 AM CST
  • FEEDER CATTLE (Apr 27) 311.750 - 4.700 8/6/26   11:08 AM CST
  • FEEDER CATTLE (May 27) 310.200 - 4.325 8/6/26   11:09 AM CST
  • LEAN HOGS (Aug 26) 95.950 -0.650 8/6/26   11:11 AM CST
  • LEAN HOGS (Oct 26) 81.850 -1.175 8/6/26   11:11 AM CST
  • LEAN HOGS (Dec 26) 73.300 -1.350 8/6/26   11:11 AM CST
  • LEAN HOGS (Feb 27) 77.025 -1.250 8/6/26   11:11 AM CST
  • LEAN HOGS (Apr 27) 82.125 -1.200 8/6/26   11:11 AM CST
  • LEAN HOGS (May 27) 86.025 -0.875 8/6/26   11:07 AM CST
  • LEAN HOGS (Jun 27) 94.475 -1.150 8/6/26   11:12 AM CST
  • LEAN HOGS (Jul 27) 95.375 -1.100 8/6/26   11:12 AM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 26 437'0 439'2 434'2 434'6 -2'0 436'6 11:13A Chart for @C6U Options for @C6U
Dec 26 460'4 462'2 457'2 457'4 -2'4 460'0 11:13A Chart for @C6Z Options for @C6Z
Mar 27 476'0 478'0 473'0 473'2 -2'4 475'6 11:12A Chart for @C7H Options for @C7H
May 27 485'4 487'0 482'0 482'2 -2'6 485'0 11:12A Chart for @C7K Options for @C7K
Jul 27 491'0 492'2 487'6 488'0 -2'4 490'4 11:12A Chart for @C7N Options for @C7N
Sep 27 481'0 483'2 479'4 479'4 -1'6 481'2 11:12A Chart for @C7U Options for @C7U
Dec 27 488'6 490'6 486'4 486'6 -2'0 488'6 11:12A Chart for @C7Z Options for @C7Z
Mar 28 500'2 501'6 500'0 501'6 1'4 500'2 11:12A Chart for @C8H Options for @C8H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Aug 26 1151'6 1154'2 1151'6 1152'0 0'4 1151'4 11:12A Chart for @S6Q Options for @S6Q
Sep 26 1157'2 1160'2 1151'6 1152'4 -4'0 1156'4 11:12A Chart for @S6U Options for @S6U
Nov 26 1175'2 1179'0 1170'4 1171'2 -3'4 1174'6 11:13A Chart for @S6X Options for @S6X
Jan 27 1190'0 1194'0 1185'6 1186'2 -3'4 1189'6 11:12A Chart for @S7F Options for @S7F
Mar 27 1196'4 1200'6 1192'4 1193'0 -3'4 1196'4 11:12A Chart for @S7H Options for @S7H
May 27 1204'4 1208'4 1200'4 1200'4 -4'2 1204'6 11:12A Chart for @S7K Options for @S7K
Jul 27 1211'6 1214'2 1206'2 1206'6 -4'4 1211'2 11:12A Chart for @S7N Options for @S7N
Aug 27 1199'6 1200'4 1196'4 1198'6 0'6 1198'0 11:12A Chart for @S7Q Options for @S7Q
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 26 643'6 649'0 627'4 628'0 -14'2 642'2 11:12A Chart for @W6U Options for @W6U
Dec 26 662'4 667'4 646'4 647'0 -14'2 661'2 11:12A Chart for @W6Z Options for @W6Z
Mar 27 679'0 683'0 663'2 663'6 -14'0 677'6 11:12A Chart for @W7H Options for @W7H
May 27 686'4 690'2 672'0 672'0 -13'4 685'4 11:12A Chart for @W7K Options for @W7K
Jul 27 685'0 688'4 671'4 671'6 -12'2 684'0 11:12A Chart for @W7N Options for @W7N
Sep 27 691'4 694'4 681'0 681'0 -9'6 690'6 11:12A Chart for @W7U Options for @W7U
Dec 27 703'6 705'6 693'6 693'6 -9'0 702'6 11:12A Chart for @W7Z Options for @W7Z
Mar 28 700'6 0'0 710'2 11:12A Chart for @W8H Options for @W8H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 26 234.575 234.750 232.050 232.200 - 1.975 234.175 11:12A Chart for @LE6Q Options for @LE6Q
Oct 26 229.975 230.050 225.850 226.000 - 3.475 229.475 11:12A Chart for @LE6V Options for @LE6V
Dec 26 229.175 229.425 225.375 225.600 - 3.075 228.675 11:12A Chart for @LE6Z Options for @LE6Z
Feb 27 229.075 229.275 225.575 225.850 - 2.675 228.525 11:12A Chart for @LE7G Options for @LE7G
Apr 27 228.950 229.150 225.900 226.225 - 2.300 228.525 11:12A Chart for @LE7J Options for @LE7J
Jun 27 221.075 221.275 218.325 218.600 - 2.025 220.625 11:12A Chart for @LE7M Options for @LE7M
Aug 27 215.875 215.875 213.675 213.925 - 1.650 215.575 11:12A Chart for @LE7Q Options for @LE7Q
Oct 27 213.850 213.850 212.150 212.375 - 1.425 213.800 11:12A Chart for @LE7V Options for @LE7V
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 26 354.500 354.525 349.700 350.100 - 3.225 353.325 11:12A Chart for @GF6Q Options for @GF6Q
Sep 26 349.400 349.450 343.650 343.975 - 4.400 348.375 11:12A Chart for @GF6U Options for @GF6U
Oct 26 340.250 340.250 334.375 334.725 - 4.700 339.425 11:12A Chart for @GF6V Options for @GF6V
Nov 26 332.725 332.725 326.400 326.875 - 5.050 331.925 11:12A Chart for @GF6X Options for @GF6X
Jan 27 324.000 324.000 317.525 317.525 - 5.575 323.100 11:12A Chart for @GF7F Options for @GF7F
Mar 27 317.850 317.850 312.475 312.475 - 5.525 318.000 11:12A Chart for @GF7H Options for @GF7H
Apr 27 315.250 315.775 311.750 311.750 - 4.700 316.450 11:11A Chart for @GF7J Options for @GF7J
May 27 313.375 313.375 310.200 310.200 - 4.325 314.525 11:13A Chart for @GF7K Options for @GF7K
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Aug 26 96.475 97.150 95.775 95.950 -0.650 96.600 11:11A Chart for @HE6Q Options for @HE6Q
Oct 26 82.850 83.500 81.650 81.850 -1.175 83.025 11:12A Chart for @HE6V Options for @HE6V
Dec 26 74.475 74.625 73.250 73.300 -1.350 74.650 11:12A Chart for @HE6Z Options for @HE6Z
Feb 27 78.075 78.250 77.000 77.025 -1.250 78.275 11:12A Chart for @HE7G Options for @HE7G
Apr 27 83.175 83.300 82.100 82.125 -1.200 83.325 11:12A Chart for @HE7J Options for @HE7J
May 27 86.425 86.425 86.025 86.025 -0.875 86.900 11:11A Chart for @HE7K Options for @HE7K
Jun 27 95.275 95.375 94.450 94.475 -1.150 95.625 11:12A Chart for @HE7M Options for @HE7M
Jul 27 96.125 96.150 95.375 95.375 -1.100 96.475 11:12A Chart for @HE7N Options for @HE7N
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 24511 08/06/2026   6:47 AM CST - 2
 - 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: 82oF Feels Like: 93oF
Humid: 91% Dew Pt: 79oF
Barom: 30.23 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 6:44 Sunset: 8:20
As reported at SYLVANIA, GA at 12:00 PM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Thursday
Friday
Saturday
Sunday
Monday
High: 89°F
Low: 72°F
Precip: 40%		 High: 89°F
Low: 69°F
Precip: 40%		 High: 89°F
Low: 69°F
Precip: 47%		 High: 89°F
Low: 70°F
Precip: 42%		 High: 91°F
Low: 70°F
Precip: 40%
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


"If thine enemy offend thee, give his child a drum."

~ Fran Lebowitz,  US writer and humorist


My Market Watch
Click Here to Customize
Commodities
@C6U 434'4 -2'2
@S6Q 1152'0 0'4
@W6U 628'0 -14'2
@O6U 312'0 -4'4
Stocks
MSFT 495.1950 7.7350
WMT 111.7500 - 0.5900
XOM 153.6550 2.0250
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:  CBOT
Last Trade:  434'6
Change:  -2'0
Bid:  434'4
Ask:  434'6
Today's High:  439'2
Today's Low:  434'2
Volume:  112,245
Open:  437'0
Settle:  436'6
Prev:  436'6
Contract High: 
Contract Low: 
Updated:  Aug-06-2026
11:12:00AM
Delay Time:  10 Minutes

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