Quote Ticker
  • CORN (Dec 26) 442'2 -5'4 11/12/26   1:19 PM CST
  • CORN (Mar 27) 454'4 -5'4 11/12/26   1:19 PM CST
  • CORN (May 27) 462'0 -5'4 11/12/26   1:19 PM CST
  • CORN (Jul 27) 469'0 -6'4 11/12/26   1:19 PM CST
  • CORN (Sep 27) 464'2 -7'4 11/12/26   1:19 PM CST
  • CORN (Dec 27) 479'0 -7'4 11/12/26   1:19 PM CST
  • CORN (Mar 28) 492'2 -7'2 11/12/26   1:15 PM CST
  • CORN (May 28) 500'0 -7'2 11/12/26   1:15 PM CST
  • SOYBEANS (Nov 26) 1227'0 -2'0 11/12/26   1:15 PM CST
  • SOYBEANS (Jan 27) 1219'4 -11'6 11/12/26   1:19 PM CST
  • SOYBEANS (Mar 27) 1225'4 -13'0 11/12/26   1:19 PM CST
  • SOYBEANS (May 27) 1232'6 -14'2 11/12/26   1:19 PM CST
  • SOYBEANS (Jul 27) 1238'0 -14'4 11/12/26   1:19 PM CST
  • SOYBEANS (Aug 27) 1220'2 -14'4 11/12/26   1:19 PM CST
  • SOYBEANS (Sep 27) 1185'0 -13'0 11/12/26   1:18 PM CST
  • SOYBEANS (Nov 27) 1176'6 -12'2 11/12/26   1:19 PM CST
  • WHEAT (Dec 26) 582'4 -15'2 11/12/26   1:19 PM CST
  • WHEAT (Mar 27) 597'4 -15'0 11/12/26   1:19 PM CST
  • WHEAT (May 27) 603'6 -15'4 11/12/26   1:19 PM CST
  • WHEAT (Jul 27) 609'4 -14'4 11/12/26   1:19 PM CST
  • WHEAT (Sep 27) 620'6 -14'4 11/12/26   1:19 PM CST
  • WHEAT (Dec 27) 637'6 -13'6 11/12/26   1:19 PM CST
  • WHEAT (Mar 28) 652'4 -13'4 11/12/26   1:19 PM CST
  • WHEAT (May 28) 658'6 -14'0 11/12/26   1:15 PM CST
  • LIVE CATTLE (Dec 26) 218.975 - 0.075 11/12/26   1:04 PM CST
  • LIVE CATTLE (Feb 27) 223.050 0.250 11/12/26   1:04 PM CST
  • LIVE CATTLE (Apr 27) 226.025 0.325 11/12/26   1:04 PM CST
  • LIVE CATTLE (Jun 27) 222.275 1.150 11/12/26   1:04 PM CST
  • LIVE CATTLE (Aug 27) 218.075 1.300 11/12/26   1:03 PM CST
  • LIVE CATTLE (Oct 27) 215.925 1.225 11/12/26   1:04 PM CST
  • LIVE CATTLE (Dec 27) 216.275 1.225 11/12/26   1:02 PM CST
  • LIVE CATTLE (Feb 28) 215.875 1.325 11/12/26   1:00 PM CST
  • FEEDER CATTLE (Nov 26) 335.850 3.050 11/12/26   1:04 PM CST
  • FEEDER CATTLE (Jan 27) 331.800 3.875 11/12/26   1:04 PM CST
  • FEEDER CATTLE (Mar 27) 328.550 4.150 11/12/26   1:04 PM CST
  • FEEDER CATTLE (Apr 27) 327.425 4.175 11/12/26   1:04 PM CST
  • FEEDER CATTLE (May 27) 325.875 4.100 11/12/26   1:04 PM CST
  • FEEDER CATTLE (Aug 27) 326.600 3.850 11/12/26   1:00 PM CST
  • FEEDER CATTLE (Sep 27) 324.575 3.950 11/12/26   1:00 PM CST
  • FEEDER CATTLE (Oct 27) 322.275 3.850 11/12/26   1:00 PM CST
  • LEAN HOGS (Dec 26) 55.150 -0.875 11/12/26   1:04 PM CST
  • LEAN HOGS (Feb 27) 60.900 0.475 11/12/26   1:04 PM CST
  • LEAN HOGS (Apr 27) 66.750 0.350 11/12/26   1:04 PM CST
  • LEAN HOGS (May 27) 73.025 -0.150 11/12/26   1:00 PM CST
  • LEAN HOGS (Jun 27) 81.875 -0.125 11/12/26   1:04 PM CST
  • LEAN HOGS (Jul 27) 84.875 -0.275 11/12/26   1:04 PM CST
  • LEAN HOGS (Aug 27) 85.900 -0.225 11/12/26   1:04 PM CST
  • LEAN HOGS (Oct 27) 75.150 -0.125 11/12/26   1:04 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 26 448'0 449'0 442'2 442'2 -5'4 442'4s 03:58P Chart for @C6Z Options for @C6Z
Mar 27 460'4 461'4 454'2 454'4 -5'4 454'6s 03:52P Chart for @C7H Options for @C7H
May 27 468'4 469'4 462'0 462'0 -5'4 462'6s 02:50P Chart for @C7K Options for @C7K
Jul 27 475'6 476'6 469'0 469'0 -6'4 469'2s 03:11P Chart for @C7N Options for @C7N
Sep 27 471'4 472'0 463'6 464'2 -7'4 464'0s 03:09P Chart for @C7U Options for @C7U
Dec 27 486'0 486'4 478'2 479'0 -7'4 478'4s 01:30P Chart for @C7Z Options for @C7Z
Mar 28 499'4 499'6 491'6 492'2 -7'2 492'2s 01:20P Chart for @C8H Options for @C8H
May 28 506'0 506'4 499'6 500'0 -7'2 499'6s 01:20P Chart for @C8K Options for @C8K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 26 1230'4 1232'2 1224'0 1227'0 -2'0 1227'0s 02:58P Chart for @S6X Options for @S6X
Jan 27 1230'0 1231'4 1218'2 1219'4 -11'6 1219'0s 03:59P Chart for @S7F Options for @S7F
Mar 27 1236'6 1238'6 1224'4 1225'4 -13'0 1225'0s 02:30P Chart for @S7H Options for @S7H
May 27 1245'4 1247'0 1231'6 1232'6 -14'2 1232'4s 03:08P Chart for @S7K Options for @S7K
Jul 27 1251'2 1252'4 1237'0 1238'0 -14'4 1237'4s 03:20P Chart for @S7N Options for @S7N
Aug 27 1233'4 1234'6 1219'6 1220'2 -14'4 1220'0s 01:20P Chart for @S7Q Options for @S7Q
Sep 27 1197'0 1197'0 1183'6 1185'0 -13'0 1184'2s 01:20P Chart for @S7U Options for @S7U
Nov 27 1188'0 1188'6 1175'4 1176'6 -12'2 1176'0s 02:30P Chart for @S7X Options for @S7X
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 26 600'0 603'0 582'2 582'4 -15'2 584'2s 02:30P Chart for @W6Z Options for @W6Z
Mar 27 615'0 617'2 597'2 597'4 -15'0 599'2s 02:30P Chart for @W7H Options for @W7H
May 27 620'4 622'4 603'4 603'6 -15'4 605'0s 02:30P Chart for @W7K Options for @W7K
Jul 27 625'0 627'2 609'0 609'4 -14'4 610'6s 01:20P Chart for @W7N Options for @W7N
Sep 27 636'4 637'4 620'6 620'6 -14'4 622'0s 01:20P Chart for @W7U Options for @W7U
Dec 27 652'4 653'6 637'4 637'6 -13'6 639'0s 01:20P Chart for @W7Z Options for @W7Z
Mar 28 666'0 666'6 652'4 652'4 -13'4 653'6s 01:20P Chart for @W8H Options for @W8H
May 28 664'0 664'0 658'4 658'6 -14'0 658'6s 01:20P Chart for @W8K Options for @W8K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 26 218.300 220.850 218.150 218.975 - 0.075 218.900s 02:52P Chart for @LE6Z Options for @LE6Z
Feb 27 222.150 224.750 221.975 223.050 0.250 222.950s 01:05P Chart for @LE7G Options for @LE7G
Apr 27 225.000 227.750 225.000 226.025 0.325 225.950s 01:05P Chart for @LE7J Options for @LE7J
Jun 27 220.550 223.525 220.475 222.275 1.150 222.200s 01:05P Chart for @LE7M Options for @LE7M
Aug 27 216.100 219.350 216.100 218.075 1.300 217.950s 01:05P Chart for @LE7Q Options for @LE7Q
Oct 27 214.500 217.250 214.100 215.925 1.225 215.825s 01:05P Chart for @LE7V Options for @LE7V
Dec 27 215.575 217.475 215.500 216.275 1.225 216.125s 01:05P Chart for @LE7Z Options for @LE7Z
Feb 28 215.800 217.900 215.800 215.875 1.325 216.475s 01:05P Chart for @LE8G Options for @LE8G
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Nov 26 332.400 337.400 332.400 335.850 3.050 335.675s 01:05P Chart for @GF6X Options for @GF6X
Jan 27 328.000 334.075 327.550 331.800 3.875 331.675s 01:05P Chart for @GF7F Options for @GF7F
Mar 27 324.250 330.425 323.800 328.550 4.150 328.275s 01:05P Chart for @GF7H Options for @GF7H
Apr 27 323.100 329.425 322.700 327.425 4.175 327.250s 01:05P Chart for @GF7J Options for @GF7J
May 27 321.350 327.875 321.350 325.875 4.100 325.625s 01:05P Chart for @GF7K Options for @GF7K
Aug 27 325.000 329.025 325.000 326.600 3.850 326.600s 01:05P Chart for @GF7Q Options for @GF7Q
Sep 27 322.950 326.750 322.950 324.575 3.950 324.625s 01:05P Chart for @GF7U Options for @GF7U
Oct 27 320.000 323.475 320.000 322.275 3.850 321.900s 01:05P Chart for @GF7V Options for @GF7V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 26 55.500 56.050 54.625 55.150 -0.875 55.150s 01:05P Chart for @HE6Z Options for @HE6Z
Feb 27 60.000 61.550 59.500 60.900 0.475 61.000s 01:05P Chart for @HE7G Options for @HE7G
Apr 27 66.025 67.650 65.275 66.750 0.350 66.825s 01:05P Chart for @HE7J Options for @HE7J
May 27 72.350 74.000 72.275 73.025 -0.150 72.925s 01:05P Chart for @HE7K Options for @HE7K
Jun 27 81.750 82.975 80.750 81.875 -0.125 81.800s 01:05P Chart for @HE7M Options for @HE7M
Jul 27 84.600 85.825 83.800 84.875 -0.275 84.625s 01:05P Chart for @HE7N Options for @HE7N
Aug 27 85.500 86.750 84.800 85.900 -0.225 85.575s 01:05P Chart for @HE7Q Options for @HE7Q
Oct 27 74.600 75.750 73.800 75.150 -0.125 74.750s 01:05P Chart for @HE7V Options for @HE7V
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 24466 11/12/2026   10:10 AM CST - 182
 - 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: 71oF Feels Like: 71oF
Humid: 41% Dew Pt: 46oF
Barom: 29.68 Wind Dir: WNW
Cond: N/A Wind Spd: 13 mph
Sunrise: 6:53 Sunset: 5:27
As reported at SYLVANIA, GA at 5:00 PM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Thursday
Friday
Saturday
Sunday
Monday
High: 74°F
Low: 55°F
Precip: 0%		 High: 62°F
Low: 44°F
Precip: 0%		 High: 60°F
Low: 36°F
Precip: 0%		 High: 60°F
Low: 33°F
Precip: 0%		 High: 60°F
Low: 34°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


"Someone's sitting in the shade today because someone planted a tree a long time ago."

~ Warren Buffet


My Market Watch
Click Here to Customize
Commodities
@C6Z 442'2 -5'4
@S6X 1227'0 -2'0
@W6Z 582'4 -15'2
@O6Z 352'4 1'2
Stocks
MSFT 523.0000 1.8750
WMT 126.1900 0.5200
XOM 169.7800 3.0700
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6Z)
Exchange:  CBOT
Last Trade:  442'2
Change:  -5'4
Bid:  442'4
Ask:  442'4
Today's High:  449'0
Today's Low:  442'2
Volume:  250,081
Open:  448'0
Settle:  442'4s
Prev:  448'0
Contract High: 
Contract Low: 
Updated:  Nov-12-2026
1:19:00PM
Delay Time:  10 Minutes

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