Quote Ticker
  • CORN (Dec 25) 430'2 -11'2 11/14/25   1:19 PM CST
  • CORN (Mar 26) 444'0 -11'4 11/14/25   1:19 PM CST
  • CORN (May 26) 452'2 -10'6 11/14/25   1:19 PM CST
  • CORN (Jul 26) 458'2 -10'2 11/14/25   1:19 PM CST
  • CORN (Sep 26) 455'0 -7'2 11/14/25   1:19 PM CST
  • CORN (Dec 26) 467'0 -5'6 11/14/25   1:19 PM CST
  • CORN (Mar 27) 479'4 -5'2 11/14/25   1:17 PM CST
  • CORN (May 27) 485'6 -5'0 11/14/25   1:16 PM CST
  • SOYBEANS (Nov 25) 1119'4 -19'2 11/14/25   12:01 PM CST
  • SOYBEANS (Jan 26) 1122'4 -22'4 11/14/25   1:19 PM CST
  • SOYBEANS (Mar 26) 1134'2 -20'6 11/14/25   1:19 PM CST
  • SOYBEANS (May 26) 1145'0 -19'6 11/14/25   1:19 PM CST
  • SOYBEANS (Jul 26) 1151'6 -19'4 11/14/25   1:19 PM CST
  • SOYBEANS (Aug 26) 1140'0 -16'0 11/14/25   1:19 PM CST
  • SOYBEANS (Sep 26) 1113'4 -9'2 11/14/25   1:19 PM CST
  • SOYBEANS (Nov 26) 1113'0 -6'6 11/14/25   1:19 PM CST
  • WHEAT (Dec 25) 526'6 -8'4 11/14/25   1:19 PM CST
  • WHEAT (Mar 26) 541'0 -10'6 11/14/25   1:19 PM CST
  • WHEAT (May 26) 552'0 -11'4 11/14/25   1:19 PM CST
  • WHEAT (Jul 26) 562'2 -12'4 11/14/25   1:19 PM CST
  • WHEAT (Sep 26) 575'4 -12'6 11/14/25   1:19 PM CST
  • WHEAT (Dec 26) 592'4 -12'6 11/14/25   1:18 PM CST
  • WHEAT (Mar 27) 606'0 -12'4 11/14/25   1:17 PM CST
  • WHEAT (May 27) 612'0 -12'4 11/14/25   1:15 PM CST
  • LIVE CATTLE (Dec 25) 218.900 0.150 11/14/25   1:04 PM CST
  • LIVE CATTLE (Feb 26) 219.175 0.575 11/14/25   1:04 PM CST
  • LIVE CATTLE (Apr 26) 219.250 0.975 11/14/25   1:04 PM CST
  • LIVE CATTLE (Jun 26) 212.400 0.750 11/14/25   1:04 PM CST
  • LIVE CATTLE (Aug 26) 208.275 0.525 11/14/25   1:04 PM CST
  • LIVE CATTLE (Oct 26) 206.725 0.400 11/14/25   1:04 PM CST
  • LIVE CATTLE (Dec 26) 206.525 0.375 11/14/25   1:02 PM CST
  • LIVE CATTLE (Feb 27) 205.575 0.325 11/14/25   1:02 PM CST
  • FEEDER CATTLE (Nov 25) 338.725 1.675 11/14/25   1:04 PM CST
  • FEEDER CATTLE (Jan 26) 320.175 2.100 11/14/25   1:04 PM CST
  • FEEDER CATTLE (Mar 26) 313.050 1.575 11/14/25   1:04 PM CST
  • FEEDER CATTLE (Apr 26) 310.625 1.725 11/14/25   1:04 PM CST
  • FEEDER CATTLE (May 26) 307.775 2.075 11/14/25   1:03 PM CST
  • FEEDER CATTLE (Aug 26) 307.075 2.275 11/14/25   1:03 PM CST
  • FEEDER CATTLE (Sep 26) 305.250 2.050 11/14/25   1:04 PM CST
  • FEEDER CATTLE (Oct 26) 302.375 2.175 11/14/25   1:04 PM CST
  • LEAN HOGS (Dec 25) 78.225 0.425 11/14/25   1:04 PM CST
  • LEAN HOGS (Feb 26) 79.075 0.525 11/14/25   1:04 PM CST
  • LEAN HOGS (Apr 26) 82.900 0.300 11/14/25   1:04 PM CST
  • LEAN HOGS (May 26) 87.000 0.325 11/14/25   1:00 PM CST
  • LEAN HOGS (Jun 26) 94.475 0.475 11/14/25   1:04 PM CST
  • LEAN HOGS (Jul 26) 95.125 0.575 11/14/25   1:04 PM CST
  • LEAN HOGS (Aug 26) 94.325 0.550 11/14/25   1:04 PM CST
  • LEAN HOGS (Oct 26) 80.100 11/14/25   1:04 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 25 441'4 442'6 429'4 430'2 -11'2 430'2s 11/14 Chart for @C5Z Options for @C5Z
Mar 26 455'2 457'0 443'2 444'0 -11'4 444'0s 11/14 Chart for @C6H Options for @C6H
May 26 463'0 464'6 451'4 452'2 -10'6 452'2s 11/14 Chart for @C6K Options for @C6K
Jul 26 468'4 470'2 457'4 458'2 -10'2 458'2s 11/14 Chart for @C6N Options for @C6N
Sep 26 462'4 463'0 454'2 455'0 -7'2 455'2s 11/14 Chart for @C6U Options for @C6U
Dec 26 472'2 473'2 466'2 467'0 -5'6 467'2s 11/14 Chart for @C6Z Options for @C6Z
Mar 27 484'0 485'2 478'0 479'4 -5'2 479'6s 11/14 Chart for @C7H Options for @C7H
May 27 490'2 490'4 484'6 485'6 -5'0 486'0s 11/14 Chart for @C7K Options for @C7K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 25 1133'0 1138'6 1116'0 1119'4 -19'2 1112'6s 11/14 Chart for @S5X Options for @S5X
Jan 26 1145'2 1152'2 1122'4 1122'4 -22'4 1124'4s 11/14 Chart for @S6F Options for @S6F
Mar 26 1154'6 1161'4 1134'0 1134'2 -20'6 1136'0s 11/14 Chart for @S6H Options for @S6H
May 26 1164'4 1170'6 1144'0 1145'0 -19'6 1146'4s 11/14 Chart for @S6K Options for @S6K
Jul 26 1169'4 1177'0 1151'2 1151'6 -19'4 1153'2s 11/14 Chart for @S6N Options for @S6N
Aug 26 1155'4 1161'6 1139'6 1140'0 -16'0 1142'0s 11/14 Chart for @S6Q Options for @S6Q
Sep 26 1122'6 1128'0 1112'0 1113'4 -9'2 1115'6s 11/14 Chart for @S6U Options for @S6U
Nov 26 1119'0 1125'0 1111'0 1113'0 -6'6 1115'0s 11/14 Chart for @S6X Options for @S6X
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 25 535'6 544'4 524'4 526'6 -8'4 527'2s 11/14 Chart for @W5Z Options for @W5Z
Mar 26 552'2 558'6 539'4 541'0 -10'6 541'4s 11/14 Chart for @W6H Options for @W6H
May 26 562'4 569'6 550'6 552'0 -11'4 552'0s 11/14 Chart for @W6K Options for @W6K
Jul 26 574'0 580'4 562'0 562'2 -12'4 562'4s 11/14 Chart for @W6N Options for @W6N
Sep 26 587'6 593'2 575'2 575'4 -12'6 575'6s 11/14 Chart for @W6U Options for @W6U
Dec 26 604'4 610'0 592'2 592'4 -12'6 592'6s 11/14 Chart for @W6Z Options for @W6Z
Mar 27 622'4 623'2 606'0 606'0 -12'4 606'4s 11/14 Chart for @W7H Options for @W7H
May 27 612'0 612'0 612'0 612'0 -12'4 611'6s 11/14 Chart for @W7K Options for @W7K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 25 218.325 220.625 215.325 218.900 0.150 219.150s 11/14 Chart for @LE5Z Options for @LE5Z
Feb 26 217.950 221.100 215.250 219.175 0.575 219.525s 11/14 Chart for @LE6G Options for @LE6G
Apr 26 217.850 221.100 214.800 219.250 0.975 219.575s 11/14 Chart for @LE6J Options for @LE6J
Jun 26 210.850 214.100 208.000 212.400 0.750 212.600s 11/14 Chart for @LE6M Options for @LE6M
Aug 26 207.700 210.050 204.250 208.275 0.525 208.550s 11/14 Chart for @LE6Q Options for @LE6Q
Oct 26 206.450 208.525 203.100 206.725 0.400 206.950s 11/14 Chart for @LE6V Options for @LE6V
Dec 26 205.050 208.075 202.650 206.525 0.375 206.475s 11/14 Chart for @LE6Z Options for @LE6Z
Feb 27 204.000 206.950 201.750 205.575 0.325 205.300s 11/14 Chart for @LE7G Options for @LE7G
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Nov 25 337.800 339.650 330.000 338.725 1.675 338.675s 11/14 Chart for @GF5X Options for @GF5X
Jan 26 315.975 321.325 310.050 320.175 2.100 320.550s 11/14 Chart for @GF6F Options for @GF6F
Mar 26 308.850 314.500 302.725 313.050 1.575 313.350s 11/14 Chart for @GF6H Options for @GF6H
Apr 26 306.250 312.275 300.350 310.625 1.725 311.075s 11/14 Chart for @GF6J Options for @GF6J
May 26 303.925 309.500 297.875 307.775 2.075 308.500s 11/14 Chart for @GF6K Options for @GF6K
Aug 26 303.575 308.500 297.400 307.075 2.275 307.675s 11/14 Chart for @GF6Q Options for @GF6Q
Sep 26 300.200 305.900 295.300 305.250 2.050 305.200s 11/14 Chart for @GF6U Options for @GF6U
Oct 26 297.475 302.600 293.350 302.375 2.175 302.400s 11/14 Chart for @GF6V Options for @GF6V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 25 78.000 79.500 77.925 78.225 0.425 78.500s 11/14 Chart for @HE5Z Options for @HE5Z
Feb 26 78.850 80.325 78.600 79.075 0.525 79.375s 11/14 Chart for @HE6G Options for @HE6G
Apr 26 82.975 84.025 82.525 82.900 0.300 83.150s 11/14 Chart for @HE6J Options for @HE6J
May 26 86.500 87.000 86.500 87.000 0.325 86.625s 11/14 Chart for @HE6K Options for @HE6K
Jun 26 94.450 95.000 93.875 94.475 0.475 94.725s 11/14 Chart for @HE6M Options for @HE6M
Jul 26 94.575 95.600 94.450 95.125 0.575 95.375s 11/14 Chart for @HE6N Options for @HE6N
Aug 26 94.075 94.800 93.675 94.325 0.550 94.575s 11/14 Chart for @HE6Q Options for @HE6Q
Oct 26 80.450 80.675 80.075 80.100 80.325s 11/14 Chart for @HE6V Options for @HE6V
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 21470 11/14/2025   10:10 AM CST - 64
 - 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: 58oF Feels Like: 58oF
Humid: 72% Dew Pt: 49oF
Barom: 29.82 Wind Dir: W
Cond: N/A Wind Spd: 8 mph
Sunrise: 6:57 Sunset: 5:24
As reported at SYLVANIA, GA at 6:00 AM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Sunday
Monday
Tuesday
Wednesday
Thursday
High: 79°F
Low: 54°F
Precip: 0%		 High: 69°F
Low: 40°F
Precip: 0%		 High: 74°F
Low: 36°F
Precip: 0%		 High: 80°F
Low: 46°F
Precip: 0%		 High: 81°F
Low: 49°F
Precip: 0%
View complete Local Weather

Calendar
< November 2025 >
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


"Always do right. This will gratify some people and astonish the rest."

~ Mark Twain


My Market Watch
Click Here to Customize
Commodities
@C5Z 430'2 -11'2
@S5X 1119'4 -19'2
@W5Z 526'6 -8'4
@O5Z 304'2 -5'4
Stocks
MSFT 510.1800 6.8900
WMT 102.4800 - 0.0600
XOM 119.2900 1.5300
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5Z)
Exchange:  CBOT
Last Trade:  430'2
Change:  -11'2
Bid:  430'0
Ask:  430'0
Today's High:  442'6
Today's Low:  429'4
Volume:  388,692
Open:  441'4
Settle:  430'2s
Prev:  441'4
Contract High: 
Contract Low: 
Updated:  Nov-14-2025
1:19:00PM
Delay Time:  10 Minutes

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