Quote Ticker
  • CORN (Dec 26) 442'0 0'4 11/8/26   9:23 PM CST
  • CORN (Mar 27) 455'4 0'2 11/8/26   9:19 PM CST
  • CORN (May 27) 464'0 0'4 11/8/26   9:20 PM CST
  • CORN (Jul 27) 471'2 0'0 11/8/26   9:15 PM CST
  • CORN (Sep 27) 469'6 0'0 11/8/26   9:15 PM CST
  • CORN (Dec 27) 485'0 -0'2 11/8/26   9:15 PM CST
  • CORN (Mar 28) 499'6 0'4 11/8/26   8:52 PM CST
  • CORN (May 28) 505'6 -0'6 11/8/26   7:04 PM CST
  • SOYBEANS (Nov 26) 1198'2 9'2 11/8/26   7:57 PM CST
  • SOYBEANS (Jan 27) 1199'6 6'0 11/8/26   9:21 PM CST
  • SOYBEANS (Mar 27) 1204'6 5'4 11/8/26   9:20 PM CST
  • SOYBEANS (May 27) 1213'0 4'6 11/8/26   9:18 PM CST
  • SOYBEANS (Jul 27) 1220'6 5'2 11/8/26   9:19 PM CST
  • SOYBEANS (Aug 27) 1209'0 4'2 11/8/26   9:12 PM CST
  • SOYBEANS (Sep 27) 1183'4 3'6 11/8/26   9:12 PM CST
  • SOYBEANS (Nov 27) 1181'0 3'4 11/8/26   9:12 PM CST
  • WHEAT (Dec 26) 591'0 -0'2 11/8/26   9:20 PM CST
  • WHEAT (Mar 27) 603'4 0'6 11/8/26   9:20 PM CST
  • WHEAT (May 27) 609'4 1'0 11/8/26   9:16 PM CST
  • WHEAT (Jul 27) 616'2 1'0 11/8/26   9:20 PM CST
  • WHEAT (Sep 27) 628'2 1'2 11/8/26   9:16 PM CST
  • WHEAT (Dec 27) 645'2 1'2 11/8/26   9:09 PM CST
  • WHEAT (Mar 28) 659'4 0'6 11/8/26   8:12 PM CST
  • WHEAT (May 28) 664'4 0'0 11/6/26   1:15 PM CST
  • LIVE CATTLE (Dec 26) 214.175 - 0.350 11/6/26   1:04 PM CST
  • LIVE CATTLE (Feb 27) 217.425 - 0.425 11/6/26   1:04 PM CST
  • LIVE CATTLE (Apr 27) 220.075 - 0.575 11/6/26   1:04 PM CST
  • LIVE CATTLE (Jun 27) 215.550 - 0.425 11/6/26   1:04 PM CST
  • LIVE CATTLE (Aug 27) 211.400 - 0.800 11/6/26   1:04 PM CST
  • LIVE CATTLE (Oct 27) 209.175 - 0.925 11/6/26   1:04 PM CST
  • LIVE CATTLE (Dec 27) 209.100 - 0.975 11/6/26   1:04 PM CST
  • LIVE CATTLE (Feb 28) 209.300 - 0.850 11/6/26   1:03 PM CST
  • FEEDER CATTLE (Nov 26) 322.425 - 2.725 11/6/26   1:04 PM CST
  • FEEDER CATTLE (Jan 27) 318.700 - 1.950 11/6/26   1:04 PM CST
  • FEEDER CATTLE (Mar 27) 314.350 - 2.075 11/6/26   1:04 PM CST
  • FEEDER CATTLE (Apr 27) 313.250 - 2.150 11/6/26   1:04 PM CST
  • FEEDER CATTLE (May 27) 312.075 - 1.925 11/6/26   1:04 PM CST
  • FEEDER CATTLE (Aug 27) 313.375 - 1.775 11/6/26   1:03 PM CST
  • FEEDER CATTLE (Sep 27) 308.900 - 1.550 11/6/26   1:00 PM CST
  • FEEDER CATTLE (Oct 27) 303.500 - 2.150 11/6/26   1:00 PM CST
  • LEAN HOGS (Dec 26) 53.375 -1.575 11/6/26   1:04 PM CST
  • LEAN HOGS (Feb 27) 58.625 -1.475 11/6/26   1:04 PM CST
  • LEAN HOGS (Apr 27) 66.400 -0.625 11/6/26   1:04 PM CST
  • LEAN HOGS (May 27) 73.975 -0.050 11/6/26   1:00 PM CST
  • LEAN HOGS (Jun 27) 82.775 -0.200 11/6/26   1:04 PM CST
  • LEAN HOGS (Jul 27) 85.875 -0.325 11/6/26   1:04 PM CST
  • LEAN HOGS (Aug 27) 86.775 -0.425 11/6/26   1:04 PM CST
  • LEAN HOGS (Oct 27) 76.250 -0.250 11/6/26   1:04 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 26 441'4 443'4 440'4 442'0 0'4 441'4 09:24P Chart for @C6Z Options for @C6Z
Mar 27 455'2 456'6 454'0 455'4 0'2 455'2 09:24P Chart for @C7H Options for @C7H
May 27 463'4 465'0 462'6 464'0 0'4 463'4 09:24P Chart for @C7K Options for @C7K
Jul 27 471'4 472'4 470'2 471'2 0'0 471'2 09:24P Chart for @C7N Options for @C7N
Sep 27 468'6 470'6 468'6 469'6 0'0 469'6 09:24P Chart for @C7U Options for @C7U
Dec 27 484'6 486'0 484'0 485'0 -0'2 485'2 09:23P Chart for @C7Z Options for @C7Z
Mar 28 498'2 499'6 498'2 499'6 0'4 499'2 09:24P Chart for @C8H Options for @C8H
May 28 505'6 505'6 505'6 505'6 -0'6 506'4 09:24P Chart for @C8K Options for @C8K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 26 1199'4 1199'6 1197'4 1198'2 9'2 1189'0 09:22P Chart for @S6X Options for @S6X
Jan 27 1193'6 1202'4 1193'2 1200'0 6'2 1193'6 09:24P Chart for @S7F Options for @S7F
Mar 27 1199'2 1207'2 1198'4 1204'6 5'4 1199'2 09:24P Chart for @S7H Options for @S7H
May 27 1208'2 1215'6 1207'4 1213'0 4'6 1208'2 09:24P Chart for @S7K Options for @S7K
Jul 27 1215'2 1222'6 1215'0 1220'6 5'2 1215'4 09:24P Chart for @S7N Options for @S7N
Aug 27 1204'2 1210'4 1204'2 1209'0 4'2 1204'6 09:24P Chart for @S7Q Options for @S7Q
Sep 27 1181'4 1184'6 1180'2 1183'4 3'6 1179'6 09:24P Chart for @S7U Options for @S7U
Nov 27 1178'0 1182'4 1177'6 1181'0 3'4 1177'4 09:24P Chart for @S7X Options for @S7X
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 26 591'0 594'0 588'0 591'2 0'0 591'2 09:24P Chart for @W6Z Options for @W6Z
Mar 27 603'0 606'4 601'0 603'4 0'6 602'6 09:24P Chart for @W7H Options for @W7H
May 27 608'6 612'4 607'0 609'4 1'0 608'4 09:24P Chart for @W7K Options for @W7K
Jul 27 615'2 618'6 614'2 616'2 1'0 615'2 09:24P Chart for @W7N Options for @W7N
Sep 27 627'6 630'0 626'4 628'2 1'2 627'0 09:24P Chart for @W7U Options for @W7U
Dec 27 644'0 645'2 643'0 645'2 1'2 644'0 09:24P Chart for @W7Z Options for @W7Z
Mar 28 659'4 659'4 659'4 659'4 0'6 658'6 09:24P Chart for @W8H Options for @W8H
May 28 664'4 0'0 664'4 09:23P Chart for @W8K Options for @W8K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 26 214.600 214.600 210.850 214.175 - 0.350 214.050s 07:00A Chart for @LE6Z Options for @LE6Z
Feb 27 217.875 217.900 214.000 217.425 - 0.425 217.200s 07:00A Chart for @LE7G Options for @LE7G
Apr 27 220.650 220.650 216.550 220.075 - 0.575 219.850s 07:00A Chart for @LE7J Options for @LE7J
Jun 27 215.850 215.850 212.050 215.550 - 0.425 215.275s 07:00A Chart for @LE7M Options for @LE7M
Aug 27 211.825 211.825 208.250 211.400 - 0.800 211.150s 07:00A Chart for @LE7Q Options for @LE7Q
Oct 27 208.800 209.350 206.125 209.175 - 0.925 208.950s 07:00A Chart for @LE7V Options for @LE7V
Dec 27 208.450 209.275 206.225 209.100 - 0.975 208.925s 07:00A Chart for @LE7Z Options for @LE7Z
Feb 28 208.900 209.300 206.400 209.300 - 0.850 209.050s 11/06 Chart for @LE8G Options for @LE8G
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Nov 26 324.025 324.025 316.375 322.425 - 2.725 322.325s 07:00A Chart for @GF6X Options for @GF6X
Jan 27 320.350 320.350 312.050 318.700 - 1.950 318.375s 07:00A Chart for @GF7F Options for @GF7F
Mar 27 315.275 315.525 307.575 314.350 - 2.075 313.850s 07:00A Chart for @GF7H Options for @GF7H
Apr 27 313.775 314.225 306.500 313.250 - 2.150 312.600s 11/06 Chart for @GF7J Options for @GF7J
May 27 311.925 312.075 305.100 312.075 - 1.925 311.225s 11/06 Chart for @GF7K Options for @GF7K
Aug 27 313.425 313.425 306.725 313.375 - 1.775 312.825s 11/06 Chart for @GF7Q Options for @GF7Q
Sep 27 308.550 308.900 305.225 308.900 - 1.550 310.850s 11/06 Chart for @GF7U Options for @GF7U
Oct 27 302.775 303.500 302.275 303.500 - 2.150 308.125s 11/06 Chart for @GF7V Options for @GF7V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 26 55.050 55.125 53.175 53.375 -1.575 53.525s 07:00A Chart for @HE6Z Options for @HE6Z
Feb 27 60.100 60.125 58.550 58.625 -1.475 58.700s 07:00A Chart for @HE7G Options for @HE7G
Apr 27 67.175 67.450 66.225 66.400 -0.625 66.500s 07:00A Chart for @HE7J Options for @HE7J
May 27 73.575 74.375 73.175 73.975 -0.050 73.925s 11/06 Chart for @HE7K Options for @HE7K
Jun 27 83.100 83.750 82.075 82.775 -0.200 82.850s 11/06 Chart for @HE7M Options for @HE7M
Jul 27 86.325 86.850 85.350 85.875 -0.325 85.925s 11/06 Chart for @HE7N Options for @HE7N
Aug 27 87.375 87.750 86.350 86.775 -0.425 86.775s 07:00A Chart for @HE7Q Options for @HE7Q
Oct 27 76.725 77.175 75.975 76.250 -0.250 76.275s 07:00A Chart for @HE7V Options for @HE7V
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 23950 11/06/2026   10:10 AM CST - 5
 - 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: 55oF Feels Like: 55oF
Humid: 83% Dew Pt: 50oF
Barom: 30.09 Wind Dir: W
Cond: N/A Wind Spd: 1 mph
Sunrise: 6:51 Sunset: 5:29
As reported at SYLVANIA, GA at 10:00 PM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Monday
Tuesday
Wednesday
Thursday
Friday
High: 77°F
Low: 47°F
Precip: 0%		 High: 77°F
Low: 45°F
Precip: 0%		 High: 76°F
Low: 48°F
Precip: 0%		 High: 75°F
Low: 52°F
Precip: 0%		 High: 60°F
Low: 44°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


"It doesn't take a hero to order men into battle. It takes a hero to be one of those men who goes into battle."

~ Norman Schwarzkopf


My Market Watch
Click Here to Customize
Commodities
@C6Z 442'0 0'4
@S6X 1198'2 9'2
@W6Z 591'0 -0'2
@O6Z 334'6 0'6
Stocks
MSFT 530.6100 - 5.3200
WMT 125.5200 - 2.2000
XOM 165.8700 0.5700
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6Z)
Exchange:  CBOT
Last Trade:  442'0
Change:  0'4
Bid:  442'0
Ask:  442'2
Today's High:  443'4
Today's Low:  440'4
Volume:  239,362
Open:  441'4
Settle:  441'4
Prev:  441'4
Contract High: 
Contract Low: 
Updated:  Nov-08-2026
9:23:00PM
Delay Time:  10 Minutes

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