Quote Ticker
  • CORN (Dec 26) 440'6 -4'2 11/5/26   1:19 PM CST
  • CORN (Mar 27) 455'0 -3'6 11/5/26   1:19 PM CST
  • CORN (May 27) 463'4 -3'2 11/5/26   1:19 PM CST
  • CORN (Jul 27) 471'0 -2'6 11/5/26   1:19 PM CST
  • CORN (Sep 27) 468'6 -2'2 11/5/26   1:19 PM CST
  • CORN (Dec 27) 483'6 -2'0 11/5/26   1:19 PM CST
  • CORN (Mar 28) 497'4 -1'4 11/5/26   1:19 PM CST
  • CORN (May 28) 504'4 -1'6 11/5/26   1:15 PM CST
  • SOYBEANS (Nov 26) 1180'0 -12'2 11/5/26   1:15 PM CST
  • SOYBEANS (Jan 27) 1189'6 -14'0 11/5/26   1:19 PM CST
  • SOYBEANS (Mar 27) 1197'4 -14'0 11/5/26   1:19 PM CST
  • SOYBEANS (May 27) 1207'4 -13'4 11/5/26   1:19 PM CST
  • SOYBEANS (Jul 27) 1215'4 -12'4 11/5/26   1:19 PM CST
  • SOYBEANS (Aug 27) 1206'0 -10'0 11/5/26   1:19 PM CST
  • SOYBEANS (Sep 27) 1183'4 -6'6 11/5/26   1:19 PM CST
  • SOYBEANS (Nov 27) 1182'4 -6'4 11/5/26   1:19 PM CST
  • WHEAT (Dec 26) 599'2 0'6 11/5/26   1:19 PM CST
  • WHEAT (Mar 27) 609'4 0'2 11/5/26   1:19 PM CST
  • WHEAT (May 27) 614'2 -0'4 11/5/26   1:19 PM CST
  • WHEAT (Jul 27) 619'6 -0'2 11/5/26   1:19 PM CST
  • WHEAT (Sep 27) 630'6 -1'0 11/5/26   1:19 PM CST
  • WHEAT (Dec 27) 646'4 -1'2 11/5/26   1:19 PM CST
  • WHEAT (Mar 28) 660'6 -1'4 11/5/26   1:15 PM CST
  • WHEAT (May 28) 665'6 -1'4 11/5/26   1:15 PM CST
  • LIVE CATTLE (Dec 26) 214.475 - 3.600 11/5/26   1:04 PM CST
  • LIVE CATTLE (Feb 27) 217.800 - 3.200 11/5/26   1:04 PM CST
  • LIVE CATTLE (Apr 27) 220.625 - 2.775 11/5/26   1:04 PM CST
  • LIVE CATTLE (Jun 27) 215.850 - 2.400 11/5/26   1:04 PM CST
  • LIVE CATTLE (Aug 27) 212.000 - 2.450 11/5/26   1:04 PM CST
  • LIVE CATTLE (Oct 27) 209.950 - 2.475 11/5/26   1:04 PM CST
  • LIVE CATTLE (Dec 27) 209.925 - 2.625 11/5/26   1:03 PM CST
  • LIVE CATTLE (Feb 28) 209.975 - 2.675 11/5/26   1:00 PM CST
  • FEEDER CATTLE (Nov 26) 325.075 - 6.975 11/5/26   1:04 PM CST
  • FEEDER CATTLE (Jan 27) 320.575 - 5.400 11/5/26   1:04 PM CST
  • FEEDER CATTLE (Mar 27) 316.400 - 4.925 11/5/26   1:04 PM CST
  • FEEDER CATTLE (Apr 27) 315.300 - 4.650 11/5/26   1:04 PM CST
  • FEEDER CATTLE (May 27) 313.800 - 4.225 11/5/26   1:04 PM CST
  • FEEDER CATTLE (Aug 27) 315.350 - 3.800 11/5/26   1:04 PM CST
  • FEEDER CATTLE (Sep 27) 309.900 - 3.775 11/5/26   1:00 PM CST
  • FEEDER CATTLE (Oct 27) 310.700 - 2.925 11/5/26   1:00 PM CST
  • LEAN HOGS (Dec 26) 54.975 -2.450 11/5/26   1:04 PM CST
  • LEAN HOGS (Feb 27) 59.950 -2.125 11/5/26   1:04 PM CST
  • LEAN HOGS (Apr 27) 67.000 -1.200 11/5/26   1:04 PM CST
  • LEAN HOGS (May 27) 74.000 -0.975 11/5/26   1:01 PM CST
  • LEAN HOGS (Jun 27) 83.025 -0.875 11/5/26   1:04 PM CST
  • LEAN HOGS (Jul 27) 86.275 -0.900 11/5/26   1:04 PM CST
  • LEAN HOGS (Aug 27) 87.200 -0.900 11/5/26   1:04 PM CST
  • LEAN HOGS (Oct 27) 76.675 -0.825 11/5/26   1:04 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 26 445'4 447'6 440'0 440'6 -4'2 440'0s 05:09P Chart for @C6Z Options for @C6Z
Mar 27 459'4 461'6 454'2 455'0 -3'6 454'4s 05:06P Chart for @C7H Options for @C7H
May 27 467'6 470'0 463'0 463'4 -3'2 463'2s 04:45P Chart for @C7K Options for @C7K
Jul 27 474'6 477'2 470'4 471'0 -2'6 470'6s 04:56P Chart for @C7N Options for @C7N
Sep 27 472'2 474'2 468'2 468'6 -2'2 468'4s 04:54P Chart for @C7U Options for @C7U
Dec 27 486'2 488'6 483'0 483'6 -2'0 483'4s 04:49P Chart for @C7Z Options for @C7Z
Mar 28 499'0 501'4 497'0 497'4 -1'4 497'4s 01:30P Chart for @C8H Options for @C8H
May 28 507'2 509'6 504'2 504'4 -1'6 504'6s 01:20P Chart for @C8K Options for @C8K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 26 1197'6 1200'4 1179'4 1180'0 -12'2 1181'0s 02:30P Chart for @S6X Options for @S6X
Jan 27 1202'2 1210'0 1186'6 1189'6 -14'0 1188'2s 05:09P Chart for @S7F Options for @S7F
Mar 27 1210'0 1216'6 1194'4 1197'4 -14'0 1196'2s 04:45P Chart for @S7H Options for @S7H
May 27 1219'2 1226'0 1205'0 1207'4 -13'4 1206'2s 04:45P Chart for @S7K Options for @S7K
Jul 27 1227'2 1233'4 1213'2 1215'4 -12'4 1214'4s 04:45P Chart for @S7N Options for @S7N
Aug 27 1215'6 1221'0 1204'0 1206'0 -10'0 1205'0s 01:20P Chart for @S7Q Options for @S7Q
Sep 27 1191'0 1195'0 1181'2 1183'4 -6'6 1182'6s 01:20P Chart for @S7U Options for @S7U
Nov 27 1187'6 1193'6 1180'0 1182'4 -6'4 1181'6s 04:45P Chart for @S7X Options for @S7X
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 26 599'2 606'4 596'0 599'2 0'6 599'2s 05:04P Chart for @W6Z Options for @W6Z
Mar 27 610'2 617'2 607'6 609'4 0'2 609'6s 04:45P Chart for @W7H Options for @W7H
May 27 615'2 621'6 613'0 614'2 -0'4 614'4s 01:30P Chart for @W7K Options for @W7K
Jul 27 623'0 626'4 618'4 619'6 -0'2 620'0s 01:30P Chart for @W7N Options for @W7N
Sep 27 634'4 637'0 630'0 630'6 -1'0 631'0s 02:30P Chart for @W7U Options for @W7U
Dec 27 649'2 652'6 646'2 646'4 -1'2 647'0s 01:20P Chart for @W7Z Options for @W7Z
Mar 28 663'2 664'4 659'2 660'6 -1'4 660'4s 01:20P Chart for @W8H Options for @W8H
May 28 665'6 665'6 665'6 665'6 -1'4 665'2s 01:20P Chart for @W8K Options for @W8K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 26 217.775 217.825 212.475 214.475 - 3.600 214.400s 03:57P Chart for @LE6Z Options for @LE6Z
Feb 27 220.750 220.750 215.650 217.800 - 3.200 217.625s 01:05P Chart for @LE7G Options for @LE7G
Apr 27 223.200 223.200 218.325 220.625 - 2.775 220.425s 01:05P Chart for @LE7J Options for @LE7J
Jun 27 217.900 217.900 213.575 215.850 - 2.400 215.700s 02:30P Chart for @LE7M Options for @LE7M
Aug 27 214.300 214.300 210.025 212.000 - 2.450 211.950s 02:35P Chart for @LE7Q Options for @LE7Q
Oct 27 212.075 212.075 208.200 209.950 - 2.475 209.875s 01:05P Chart for @LE7V Options for @LE7V
Dec 27 212.525 212.525 208.250 209.925 - 2.625 209.900s 01:05P Chart for @LE7Z Options for @LE7Z
Feb 28 211.625 211.900 208.350 209.975 - 2.675 209.900s 01:05P Chart for @LE8G Options for @LE8G
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Nov 26 332.000 332.000 323.550 325.075 - 6.975 325.050s 01:05P Chart for @GF6X Options for @GF6X
Jan 27 325.750 325.900 317.000 320.575 - 5.400 320.325s 02:31P Chart for @GF7F Options for @GF7F
Mar 27 320.700 320.825 312.000 316.400 - 4.925 315.925s 01:05P Chart for @GF7H Options for @GF7H
Apr 27 319.200 319.225 310.675 315.300 - 4.650 314.750s 02:30P Chart for @GF7J Options for @GF7J
May 27 317.075 317.075 309.000 313.800 - 4.225 313.150s 01:05P Chart for @GF7K Options for @GF7K
Aug 27 317.925 318.000 310.275 315.350 - 3.800 314.600s 01:05P Chart for @GF7Q Options for @GF7Q
Sep 27 314.600 315.500 308.525 309.900 - 3.775 312.400s 01:05P Chart for @GF7U Options for @GF7U
Oct 27 312.500 312.500 306.000 310.700 - 2.925 310.275s 01:05P Chart for @GF7V Options for @GF7V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 26 56.800 56.825 54.225 54.975 -2.450 55.100s 01:05P Chart for @HE6Z Options for @HE6Z
Feb 27 61.625 61.650 59.050 59.950 -2.125 60.175s 01:05P Chart for @HE7G Options for @HE7G
Apr 27 67.750 67.800 65.700 67.000 -1.200 67.125s 01:05P Chart for @HE7J Options for @HE7J
May 27 74.550 74.550 72.600 74.000 -0.975 73.975s 01:05P Chart for @HE7K Options for @HE7K
Jun 27 83.525 83.525 81.600 83.025 -0.875 83.050s 01:05P Chart for @HE7M Options for @HE7M
Jul 27 86.750 86.775 84.900 86.275 -0.900 86.250s 01:05P Chart for @HE7N Options for @HE7N
Aug 27 87.700 87.725 85.950 87.200 -0.900 87.200s 01:05P Chart for @HE7Q Options for @HE7Q
Oct 27 76.925 77.075 75.625 76.675 -0.825 76.525s 02:37P Chart for @HE7V Options for @HE7V
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 23955 11/05/2026   10:10 AM CST - 731
 - 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: 75oF Feels Like: 76oF
Humid: 85% Dew Pt: 70oF
Barom: 29.88 Wind Dir: SSE
Cond: N/A Wind Spd: 3 mph
Sunrise: 6:47 Sunset: 5:32
As reported at SYLVANIA, GA at 6:00 PM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Thursday
Friday
Saturday
Sunday
Monday
High: 81°F
Low: 66°F
Precip: 23%		 High: 79°F
Low: 63°F
Precip: 54%		 High: 75°F
Low: 53°F
Precip: 0%		 High: 72°F
Low: 47°F
Precip: 0%		 High: 75°F
Low: 45°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


"Use power to help people. For we are given power not to advance our own purposes nor to make a great show in the world, nor a name. There is but one just use of power and it is to serve people."

~ George Bush,  41st US President, 1989 - 1993


My Market Watch
Click Here to Customize
Commodities
@C6Z 440'6 -4'2
@S6X 1180'0 -12'2
@W6Z 599'2 0'6
@O6Z 333'6 -3'4
Stocks
MSFT 535.9300 -19.8700
WMT 127.7200 - 1.4500
XOM 165.3000 - 3.9700
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6Z)
Exchange:  CBOT
Last Trade:  440'6
Change:  -4'2
Bid:  440'2
Ask:  440'2
Today's High:  447'6
Today's Low:  440'0
Volume:  186,241
Open:  445'4
Settle:  440'0s
Prev:  444'2
Contract High: 
Contract Low: 
Updated:  Nov-05-2026
1:19:00PM
Delay Time:  10 Minutes

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