Quote Ticker
  • CORN (Dec 25) 426'2 -0'2 11/20/25   11:59 PM CST
  • CORN (Mar 26) 437'2 -0'4 11/21/25   12:02 AM CST
  • CORN (May 26) 444'6 -0'4 11/20/25   11:49 PM CST
  • CORN (Jul 26) 450'6 -0'2 11/20/25   11:23 PM CST
  • CORN (Sep 26) 447'6 -0'4 11/20/25   11:19 PM CST
  • CORN (Dec 26) 460'4 -0'4 11/20/25   11:16 PM CST
  • CORN (Mar 27) 474'2 0'0 11/20/25   7:00 PM CST
  • CORN (May 27) 481'0 0'0 11/20/25   1:15 PM CST
  • SOYBEANS (Jan 26) 1122'4 0'0 11/21/25   12:04 AM CST
  • SOYBEANS (Mar 26) 1132'6 0'6 11/21/25   12:03 AM CST
  • SOYBEANS (May 26) 1142'2 0'6 11/20/25   11:54 PM CST
  • SOYBEANS (Jul 26) 1149'0 1'0 11/20/25   11:56 PM CST
  • SOYBEANS (Aug 26) 1138'2 0'2 11/21/25   12:02 AM CST
  • SOYBEANS (Sep 26) 1113'6 0'6 11/20/25   11:33 PM CST
  • SOYBEANS (Nov 26) 1113'6 0'0 11/20/25   11:56 PM CST
  • SOYBEANS (Jan 27) 1122'6 -0'4 11/20/25   9:04 PM CST
  • WHEAT (Dec 25) 525'0 -2'0 11/21/25   12:03 AM CST
  • WHEAT (Mar 26) 538'0 -2'6 11/21/25   12:02 AM CST
  • WHEAT (May 26) 547'2 -2'4 11/21/25   12:00 AM CST
  • WHEAT (Jul 26) 556'0 -2'4 11/21/25   12:03 AM CST
  • WHEAT (Sep 26) 568'4 -1'6 11/20/25   11:31 PM CST
  • WHEAT (Dec 26) 584'0 -2'0 11/20/25   11:58 PM CST
  • WHEAT (Mar 27) 598'2 0'0 11/20/25   1:15 PM CST
  • WHEAT (May 27) 617'2 0'0 11/20/25   1:15 PM CST
  • LIVE CATTLE (Dec 25) 214.425 - 1.575 11/20/25   1:04 PM CST
  • LIVE CATTLE (Feb 26) 215.100 - 1.850 11/20/25   1:04 PM CST
  • LIVE CATTLE (Apr 26) 215.300 - 2.225 11/20/25   1:04 PM CST
  • LIVE CATTLE (Jun 26) 208.825 - 2.450 11/20/25   1:04 PM CST
  • LIVE CATTLE (Aug 26) 205.350 - 2.525 11/20/25   1:03 PM CST
  • LIVE CATTLE (Oct 26) 204.475 - 2.425 11/20/25   1:04 PM CST
  • LIVE CATTLE (Dec 26) 204.800 - 2.175 11/20/25   1:04 PM CST
  • LIVE CATTLE (Feb 27) 205.025 - 1.725 11/20/25   1:01 PM CST
  • FEEDER CATTLE (Nov 25) 340.675 - 1.200 11/20/25   12:00 PM CST
  • FEEDER CATTLE (Jan 26) 315.850 - 5.075 11/20/25   1:04 PM CST
  • FEEDER CATTLE (Mar 26) 308.025 - 4.850 11/20/25   1:04 PM CST
  • FEEDER CATTLE (Apr 26) 306.025 - 4.175 11/20/25   1:04 PM CST
  • FEEDER CATTLE (May 26) 303.925 - 3.800 11/20/25   1:04 PM CST
  • FEEDER CATTLE (Aug 26) 303.600 - 3.700 11/20/25   1:04 PM CST
  • FEEDER CATTLE (Sep 26) 301.575 - 3.500 11/20/25   1:04 PM CST
  • FEEDER CATTLE (Oct 26) 298.900 - 3.225 11/20/25   1:04 PM CST
  • LEAN HOGS (Dec 25) 79.525 0.625 11/20/25   1:04 PM CST
  • LEAN HOGS (Feb 26) 79.675 0.625 11/20/25   1:04 PM CST
  • LEAN HOGS (Apr 26) 83.775 0.650 11/20/25   1:04 PM CST
  • LEAN HOGS (May 26) 87.375 0.600 11/20/25   1:00 PM CST
  • LEAN HOGS (Jun 26) 95.750 0.550 11/20/25   1:04 PM CST
  • LEAN HOGS (Jul 26) 96.625 0.350 11/20/25   1:04 PM CST
  • LEAN HOGS (Aug 26) 96.125 0.300 11/20/25   1:03 PM CST
  • LEAN HOGS (Oct 26) 82.075 11/20/25   1:04 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 25 426'2 427'0 425'6 426'2 -0'2 426'4 12:05A Chart for @C5Z Options for @C5Z
Mar 26 437'4 438'2 437'0 437'2 -0'4 437'6 12:05A Chart for @C6H Options for @C6H
May 26 445'0 445'4 444'4 444'6 -0'4 445'2 12:04A Chart for @C6K Options for @C6K
Jul 26 450'6 451'2 450'2 450'6 -0'2 451'0 12:04A Chart for @C6N Options for @C6N
Sep 26 448'2 448'2 447'4 447'6 -0'4 448'2 12:04A Chart for @C6U Options for @C6U
Dec 26 460'2 461'0 460'2 460'4 -0'4 461'0 12:04A Chart for @C6Z Options for @C6Z
Mar 27 474'2 474'2 474'2 474'2 0'0 474'2 12:03A Chart for @C7H Options for @C7H
May 27 481'0 0'0 480'6 12:03A Chart for @C7K Options for @C7K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 26 1122'4 1125'6 1120'4 1122'4 0'0 1122'4 12:04A Chart for @S6F Options for @S6F
Mar 26 1132'4 1135'4 1130'4 1132'6 0'6 1132'0 12:04A Chart for @S6H Options for @S6H
May 26 1141'2 1144'4 1140'2 1142'2 0'6 1141'4 12:04A Chart for @S6K Options for @S6K
Jul 26 1150'0 1151'2 1147'0 1149'0 1'0 1148'0 12:04A Chart for @S6N Options for @S6N
Aug 26 1139'0 1140'4 1137'2 1138'2 0'2 1138'0 12:04A Chart for @S6Q Options for @S6Q
Sep 26 1115'0 1115'0 1113'0 1113'6 0'6 1113'0 12:04A Chart for @S6U Options for @S6U
Nov 26 1115'0 1116'2 1112'4 1113'6 0'0 1113'6 12:04A Chart for @S6X Options for @S6X
Jan 27 1125'0 1125'0 1122'6 1122'6 -0'4 1123'2 12:04A Chart for @S7F Options for @S7F
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 25 528'2 528'2 524'0 525'0 -2'0 527'0 12:04A Chart for @W5Z Options for @W5Z
Mar 26 541'4 541'4 537'2 538'0 -2'6 540'6 12:04A Chart for @W6H Options for @W6H
May 26 549'6 550'4 546'4 547'2 -2'4 549'6 12:04A Chart for @W6K Options for @W6K
Jul 26 559'0 559'0 555'4 556'0 -2'4 558'4 12:04A Chart for @W6N Options for @W6N
Sep 26 570'6 570'6 567'2 568'4 -1'6 570'2 12:03A Chart for @W6U Options for @W6U
Dec 26 585'0 586'0 583'2 584'0 -2'0 586'0 12:04A Chart for @W6Z Options for @W6Z
Mar 27 598'2 0'0 598'4 12:04A Chart for @W7H Options for @W7H
May 27 617'2 0'0 603'2 12:04A Chart for @W7K Options for @W7K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 25 217.000 217.625 212.875 214.425 - 1.575 214.725s 11/20 Chart for @LE5Z Options for @LE5Z
Feb 26 217.800 218.800 213.775 215.100 - 1.850 215.400s 11/20 Chart for @LE6G Options for @LE6G
Apr 26 218.250 219.325 214.350 215.300 - 2.225 215.575s 11/20 Chart for @LE6J Options for @LE6J
Jun 26 211.750 213.100 208.250 208.825 - 2.450 209.200s 11/20 Chart for @LE6M Options for @LE6M
Aug 26 208.500 209.500 204.950 205.350 - 2.525 205.725s 11/20 Chart for @LE6Q Options for @LE6Q
Oct 26 207.100 208.250 204.050 204.475 - 2.425 204.675s 11/20 Chart for @LE6V Options for @LE6V
Dec 26 207.300 208.250 204.525 204.800 - 2.175 205.000s 11/20 Chart for @LE6Z Options for @LE6Z
Feb 27 206.750 207.750 204.725 205.025 - 1.725 204.775s 11/20 Chart for @LE7G Options for @LE7G
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Nov 25 340.925 341.000 339.950 340.675 - 1.200 340.650s 11/20 Chart for @GF5X Options for @GF5X
Jan 26 322.650 323.425 314.750 315.850 - 5.075 316.375s 11/20 Chart for @GF6F Options for @GF6F
Mar 26 314.525 315.525 307.275 308.025 - 4.850 308.550s 11/20 Chart for @GF6H Options for @GF6H
Apr 26 312.000 313.000 305.000 306.025 - 4.175 306.550s 11/20 Chart for @GF6J Options for @GF6J
May 26 309.000 310.325 302.600 303.925 - 3.800 304.250s 11/20 Chart for @GF6K Options for @GF6K
Aug 26 308.450 309.375 302.900 303.600 - 3.700 304.000s 11/20 Chart for @GF6Q Options for @GF6Q
Sep 26 304.700 304.700 300.700 301.575 - 3.500 301.925s 11/20 Chart for @GF6U Options for @GF6U
Oct 26 304.175 304.175 298.025 298.900 - 3.225 299.050s 11/20 Chart for @GF6V Options for @GF6V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 25 78.550 79.625 78.400 79.525 0.625 79.475s 11/20 Chart for @HE5Z Options for @HE5Z
Feb 26 78.800 80.225 78.300 79.675 0.625 79.650s 11/20 Chart for @HE6G Options for @HE6G
Apr 26 82.900 84.125 82.450 83.775 0.650 83.725s 11/20 Chart for @HE6J Options for @HE6J
May 26 87.100 87.375 87.100 87.375 0.600 87.350s 11/20 Chart for @HE6K Options for @HE6K
Jun 26 94.875 95.925 94.575 95.750 0.550 95.675s 11/20 Chart for @HE6M Options for @HE6M
Jul 26 96.050 96.775 95.700 96.625 0.350 96.550s 11/20 Chart for @HE6N Options for @HE6N
Aug 26 95.475 96.225 95.425 96.125 0.300 96.000s 11/20 Chart for @HE6Q Options for @HE6Q
Oct 26 81.800 82.275 81.800 82.075 81.975s 11/20 Chart for @HE6V Options for @HE6V
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 20912 11/20/2025   10:10 AM CST - 256
 - 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: 59oF Feels Like: 59oF
Humid: 97% Dew Pt: 58oF
Barom: 30.13 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 7:02 Sunset: 5:22
As reported at SYLVANIA, GA at 12:00 AM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Friday
Saturday
Sunday
Monday
Tuesday
High: 83°F
Low: 53°F
Precip: 0%		 High: 80°F
Low: 57°F
Precip: 40%		 High: 72°F
Low: 50°F
Precip: 0%		 High: 73°F
Low: 41°F
Precip: 0%		 High: 78°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


"It takes 20 years or more of peace to make a man;
it takes only 20 seconds of war to destroy him."

~ Baudouin I (King of Belgium)


My Market Watch
Click Here to Customize
Commodities
@C5Z 426'2 -0'2
@S6F 1122'4 0'0
@W5Z 525'0 -2'0
@O5Z 305'6 0'0
Stocks
MSFT 478.4300 - 7.7800
WMT 107.1100 6.5000
XOM 117.0200 - 0.3300
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5Z)
Exchange:  CBOT
Last Trade:  426'2
Change:  -0'2
Bid:  426'0
Ask:  426'2
Today's High:  427'0
Today's Low:  425'6
Volume:  195,292
Open:  426'2
Settle:  426'4
Prev:  426'4
Contract High: 
Contract Low: 
Updated:  Nov-20-2025
11:59:00PM
Delay Time:  10 Minutes

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