Quote Ticker
  • CORN (Dec 26) 446'0 3'4 11/4/26   12:24 PM CST
  • CORN (Mar 27) 460'0 3'6 11/4/26   12:24 PM CST
  • CORN (May 27) 468'2 3'2 11/4/26   12:23 PM CST
  • CORN (Jul 27) 475'2 3'0 11/4/26   12:23 PM CST
  • CORN (Sep 27) 472'2 3'0 11/4/26   12:21 PM CST
  • CORN (Dec 27) 487'0 3'0 11/4/26   12:21 PM CST
  • CORN (Mar 28) 500'4 2'4 11/4/26   12:22 PM CST
  • CORN (May 28) 508'0 2'4 11/4/26   12:22 PM CST
  • SOYBEANS (Nov 26) 1197'6 -5'2 11/4/26   12:13 PM CST
  • SOYBEANS (Jan 27) 1207'2 -6'6 11/4/26   12:23 PM CST
  • SOYBEANS (Mar 27) 1214'6 -6'0 11/4/26   12:23 PM CST
  • SOYBEANS (May 27) 1223'6 -5'6 11/4/26   12:23 PM CST
  • SOYBEANS (Jul 27) 1231'2 -6'0 11/4/26   12:23 PM CST
  • SOYBEANS (Aug 27) 1218'6 -4'2 11/4/26   12:23 PM CST
  • SOYBEANS (Sep 27) 1192'6 -2'4 11/4/26   12:16 PM CST
  • SOYBEANS (Nov 27) 1190'2 -1'6 11/4/26   12:22 PM CST
  • WHEAT (Dec 26) 603'6 4'0 11/4/26   12:23 PM CST
  • WHEAT (Mar 27) 614'4 3'6 11/4/26   12:23 PM CST
  • WHEAT (May 27) 620'2 3'6 11/4/26   12:22 PM CST
  • WHEAT (Jul 27) 625'6 3'4 11/4/26   12:23 PM CST
  • WHEAT (Sep 27) 637'2 3'6 11/4/26   12:19 PM CST
  • WHEAT (Dec 27) 653'6 4'0 11/4/26   12:04 PM CST
  • WHEAT (Mar 28) 667'6 4'2 11/4/26   11:53 AM CST
  • WHEAT (May 28) 669'6 2'0 11/4/26   8:40 AM CST
  • LIVE CATTLE (Dec 26) 217.725 - 0.425 11/4/26   12:23 PM CST
  • LIVE CATTLE (Feb 27) 220.575 - 0.850 11/4/26   12:23 PM CST
  • LIVE CATTLE (Apr 27) 223.000 - 0.700 11/4/26   12:23 PM CST
  • LIVE CATTLE (Jun 27) 218.000 - 0.825 11/4/26   12:23 PM CST
  • LIVE CATTLE (Aug 27) 214.325 - 0.925 11/4/26   12:23 PM CST
  • LIVE CATTLE (Oct 27) 212.175 - 1.100 11/4/26   12:18 PM CST
  • LIVE CATTLE (Dec 27) 212.275 - 1.200 11/4/26   12:05 PM CST
  • LIVE CATTLE (Feb 28) 211.950 - 1.675 11/4/26   11:46 AM CST
  • FEEDER CATTLE (Nov 26) 332.075 - 2.450 11/4/26   12:23 PM CST
  • FEEDER CATTLE (Jan 27) 325.425 - 2.950 11/4/26   12:23 PM CST
  • FEEDER CATTLE (Mar 27) 320.575 - 3.400 11/4/26   12:23 PM CST
  • FEEDER CATTLE (Apr 27) 319.325 - 3.200 11/4/26   12:23 PM CST
  • FEEDER CATTLE (May 27) 317.200 - 3.200 11/4/26   12:23 PM CST
  • FEEDER CATTLE (Aug 27) 318.025 - 3.150 11/4/26   12:19 PM CST
  • FEEDER CATTLE (Sep 27) 315.125 - 3.900 11/4/26   11:48 AM CST
  • FEEDER CATTLE (Oct 27) 316.050 - 2.825 11/3/26   1:00 PM CST
  • LEAN HOGS (Dec 26) 57.750 -0.850 11/4/26   12:23 PM CST
  • LEAN HOGS (Feb 27) 62.550 -0.975 11/4/26   12:23 PM CST
  • LEAN HOGS (Apr 27) 68.350 -1.025 11/4/26   12:23 PM CST
  • LEAN HOGS (May 27) 74.750 -1.450 11/4/26   12:20 PM CST
  • LEAN HOGS (Jun 27) 83.975 -1.300 11/4/26   12:23 PM CST
  • LEAN HOGS (Jul 27) 87.150 -1.400 11/4/26   12:22 PM CST
  • LEAN HOGS (Aug 27) 88.100 -1.500 11/4/26   12:22 PM CST
  • LEAN HOGS (Oct 27) 77.250 -1.975 11/4/26   12:24 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 26 441'6 447'2 438'4 446'0 3'4 442'4 12:24P Chart for @C6Z Options for @C6Z
Mar 27 455'6 461'0 452'4 460'0 3'6 456'2 12:24P Chart for @C7H Options for @C7H
May 27 464'4 469'4 461'2 468'2 3'2 465'0 12:23P Chart for @C7K Options for @C7K
Jul 27 472'0 476'2 468'4 475'2 3'0 472'2 12:23P Chart for @C7N Options for @C7N
Sep 27 469'0 473'0 466'2 472'2 3'0 469'2 12:23P Chart for @C7U Options for @C7U
Dec 27 483'6 487'4 480'6 487'0 3'0 484'0 12:23P Chart for @C7Z Options for @C7Z
Mar 28 496'4 501'2 495'0 500'4 2'4 498'0 12:23P Chart for @C8H Options for @C8H
May 28 502'6 508'2 502'6 508'0 2'4 505'4 12:23P Chart for @C8K Options for @C8K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 26 1201'4 1201'4 1188'6 1197'6 -5'2 1203'0 12:23P Chart for @S6X Options for @S6X
Jan 27 1212'4 1212'4 1198'6 1207'2 -6'6 1214'0 12:23P Chart for @S7F Options for @S7F
Mar 27 1219'2 1219'6 1206'4 1214'6 -6'0 1220'6 12:23P Chart for @S7H Options for @S7H
May 27 1228'2 1228'6 1215'6 1223'6 -5'6 1229'4 12:23P Chart for @S7K Options for @S7K
Jul 27 1236'2 1236'4 1223'6 1231'2 -6'0 1237'2 12:23P Chart for @S7N Options for @S7N
Aug 27 1222'6 1222'6 1211'0 1218'6 -4'2 1223'0 12:23P Chart for @S7Q Options for @S7Q
Sep 27 1195'0 1195'0 1184'6 1192'6 -2'4 1195'2 12:23P Chart for @S7U Options for @S7U
Nov 27 1191'2 1192'2 1182'2 1190'2 -1'6 1192'0 12:23P Chart for @S7X Options for @S7X
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 26 598'4 606'2 591'0 603'6 4'0 599'6 12:23P Chart for @W6Z Options for @W6Z
Mar 27 609'6 616'6 602'0 614'4 3'6 610'6 12:23P Chart for @W7H Options for @W7H
May 27 615'0 622'0 608'2 620'2 3'6 616'4 12:23P Chart for @W7K Options for @W7K
Jul 27 621'2 627'2 614'6 625'6 3'4 622'2 12:23P Chart for @W7N Options for @W7N
Sep 27 633'4 638'4 626'2 637'2 3'6 633'4 12:23P Chart for @W7U Options for @W7U
Dec 27 648'2 655'0 643'0 653'6 4'0 649'6 12:23P Chart for @W7Z Options for @W7Z
Mar 28 657'6 667'6 657'2 667'6 4'2 663'4 12:22P Chart for @W8H Options for @W8H
May 28 662'4 669'6 662'4 669'6 2'0 667'6 12:23P Chart for @W8K Options for @W8K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 26 219.050 219.200 217.375 217.725 - 0.425 218.150 12:23P Chart for @LE6Z Options for @LE6Z
Feb 27 222.000 222.250 220.200 220.575 - 0.850 221.425 12:23P Chart for @LE7G Options for @LE7G
Apr 27 224.200 224.500 222.425 223.000 - 0.700 223.700 12:23P Chart for @LE7J Options for @LE7J
Jun 27 219.325 219.600 217.375 218.000 - 0.825 218.825 12:23P Chart for @LE7M Options for @LE7M
Aug 27 215.800 216.100 213.650 214.325 - 0.925 215.250 12:23P Chart for @LE7Q Options for @LE7Q
Oct 27 213.625 213.675 211.525 212.175 - 1.100 213.275 12:24P Chart for @LE7V Options for @LE7V
Dec 27 214.025 214.025 211.725 212.275 - 1.200 213.475 12:24P Chart for @LE7Z Options for @LE7Z
Feb 28 212.925 212.925 211.950 211.950 - 1.675 213.625 12:24P Chart for @LE8G Options for @LE8G
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Nov 26 335.625 336.000 330.675 332.075 - 2.450 334.525 12:23P Chart for @GF6X Options for @GF6X
Jan 27 329.475 330.075 324.000 325.425 - 2.950 328.375 12:23P Chart for @GF7F Options for @GF7F
Mar 27 325.075 325.750 319.575 320.575 - 3.400 323.975 12:23P Chart for @GF7H Options for @GF7H
Apr 27 324.225 324.225 318.275 319.325 - 3.200 322.525 12:23P Chart for @GF7J Options for @GF7J
May 27 321.075 321.750 316.300 317.200 - 3.200 320.400 12:23P Chart for @GF7K Options for @GF7K
Aug 27 322.425 322.600 317.225 318.025 - 3.150 321.175 12:23P Chart for @GF7Q Options for @GF7Q
Sep 27 317.450 318.025 314.950 315.125 - 3.900 319.025 12:23P Chart for @GF7U Options for @GF7U
Oct 27 318.375 319.075 315.250 316.050 - 2.825 315.975s 12:23P Chart for @GF7V Options for @GF7V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 26 58.300 58.950 57.100 57.750 -0.850 58.600 12:23P Chart for @HE6Z Options for @HE6Z
Feb 27 63.250 63.725 62.150 62.550 -0.975 63.525 12:23P Chart for @HE7G Options for @HE7G
Apr 27 69.100 69.350 67.825 68.350 -1.025 69.375 12:23P Chart for @HE7J Options for @HE7J
May 27 75.600 75.600 74.300 74.750 -1.450 76.200 12:23P Chart for @HE7K Options for @HE7K
Jun 27 85.175 85.250 83.375 83.975 -1.300 85.275 12:23P Chart for @HE7M Options for @HE7M
Jul 27 88.450 88.550 86.550 87.150 -1.400 88.550 12:23P Chart for @HE7N Options for @HE7N
Aug 27 89.450 89.625 87.625 88.100 -1.500 89.600 12:24P Chart for @HE7Q Options for @HE7Q
Oct 27 78.925 79.100 76.900 77.250 -1.975 79.225 12:24P Chart for @HE7V Options for @HE7V
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 24639 11/04/2026   6:59 AM CST 332
 - 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: 85oF
Humid: 61% Dew Pt: 67oF
Barom: 30 Wind Dir: SE
Cond: N/A Wind Spd: 12 mph
Sunrise: 6:46 Sunset: 5:33
As reported at SYLVANIA, GA at 1:00 PM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Wednesday
Thursday
Friday
Saturday
Sunday
High: 82°F
Low: 65°F
Precip: 42%		 High: 83°F
Low: 65°F
Precip: 43%		 High: 80°F
Low: 64°F
Precip: 61%		 High: 77°F
Low: 54°F
Precip: 0%		 High: 72°F
Low: 48°F
Precip: 0%
View complete Local Weather

Calendar
< November 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


"The only way around is through."

~ Robert Frost


My Market Watch
Click Here to Customize
Commodities
@C6Z 446'0 3'4
@S6X 1197'6 -5'2
@W6Z 603'6 4'0
@O6Z 339'4 0'2
Stocks
MSFT 556.0918 35.1018
WMT 130.0100 5.1500
XOM 167.7800 - 9.6800
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6Z)
Exchange:  CBOT
Last Trade:  446'0
Change:  3'4
Bid:  446'0
Ask:  446'2
Today's High:  447'2
Today's Low:  438'4
Volume:  212,055
Open:  441'6
Settle:  442'4
Prev:  442'4
Contract High: 
Contract Low: 
Updated:  Nov-04-2026
12:24:00PM
Delay Time:  10 Minutes

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