Quote Ticker
  • CORN (Dec 26) 448'6 -1'0 11/11/26   1:19 PM CST
  • CORN (Mar 27) 460'6 -1'2 11/11/26   1:19 PM CST
  • CORN (May 27) 469'0 -1'4 11/11/26   1:19 PM CST
  • CORN (Jul 27) 476'4 -2'0 11/11/26   1:19 PM CST
  • CORN (Sep 27) 472'2 -3'6 11/11/26   1:19 PM CST
  • CORN (Dec 27) 486'6 -4'4 11/11/26   1:19 PM CST
  • CORN (Mar 28) 500'0 -4'4 11/11/26   1:19 PM CST
  • CORN (May 28) 506'6 -4'2 11/11/26   1:15 PM CST
  • SOYBEANS (Nov 26) 1229'6 4'4 11/11/26   1:15 PM CST
  • SOYBEANS (Jan 27) 1230'4 2'6 11/11/26   1:19 PM CST
  • SOYBEANS (Mar 27) 1237'6 3'4 11/11/26   1:19 PM CST
  • SOYBEANS (May 27) 1246'4 3'6 11/11/26   1:19 PM CST
  • SOYBEANS (Jul 27) 1251'6 4'0 11/11/26   1:19 PM CST
  • SOYBEANS (Aug 27) 1234'4 2'4 11/11/26   1:19 PM CST
  • SOYBEANS (Sep 27) 1197'4 -1'6 11/11/26   1:19 PM CST
  • SOYBEANS (Nov 27) 1188'4 -5'4 11/11/26   1:19 PM CST
  • WHEAT (Dec 26) 600'6 6'6 11/11/26   1:19 PM CST
  • WHEAT (Mar 27) 615'4 9'0 11/11/26   1:19 PM CST
  • WHEAT (May 27) 621'6 10'4 11/11/26   1:19 PM CST
  • WHEAT (Jul 27) 626'2 9'4 11/11/26   1:19 PM CST
  • WHEAT (Sep 27) 637'0 9'4 11/11/26   1:19 PM CST
  • WHEAT (Dec 27) 653'2 9'0 11/11/26   1:19 PM CST
  • WHEAT (Mar 28) 666'6 8'4 11/11/26   1:18 PM CST
  • WHEAT (May 28) 672'2 8'4 11/11/26   1:15 PM CST
  • LIVE CATTLE (Dec 26) 218.800 - 0.225 11/11/26   1:04 PM CST
  • LIVE CATTLE (Feb 27) 222.575 0.125 11/11/26   1:04 PM CST
  • LIVE CATTLE (Apr 27) 225.525 0.500 11/11/26   1:04 PM CST
  • LIVE CATTLE (Jun 27) 220.900 0.425 11/11/26   1:04 PM CST
  • LIVE CATTLE (Aug 27) 216.525 0.275 11/11/26   1:04 PM CST
  • LIVE CATTLE (Oct 27) 214.500 0.325 11/11/26   1:04 PM CST
  • LIVE CATTLE (Dec 27) 214.950 0.325 11/11/26   1:01 PM CST
  • LIVE CATTLE (Feb 28) 215.275 0.125 11/11/26   1:01 PM CST
  • FEEDER CATTLE (Nov 26) 332.850 2.275 11/11/26   1:04 PM CST
  • FEEDER CATTLE (Jan 27) 327.900 1.125 11/11/26   1:04 PM CST
  • FEEDER CATTLE (Mar 27) 324.150 0.775 11/11/26   1:04 PM CST
  • FEEDER CATTLE (Apr 27) 323.075 0.450 11/11/26   1:04 PM CST
  • FEEDER CATTLE (May 27) 321.475 0.150 11/11/26   1:04 PM CST
  • FEEDER CATTLE (Aug 27) 322.750 - 0.025 11/11/26   1:00 PM CST
  • FEEDER CATTLE (Sep 27) 320.825 - 0.025 11/11/26   1:00 PM CST
  • FEEDER CATTLE (Oct 27) 319.025 0.350 11/11/26   1:00 PM CST
  • LEAN HOGS (Dec 26) 55.900 0.225 11/11/26   1:04 PM CST
  • LEAN HOGS (Feb 27) 60.425 -0.225 11/11/26   1:04 PM CST
  • LEAN HOGS (Apr 27) 66.425 -0.425 11/11/26   1:04 PM CST
  • LEAN HOGS (May 27) 72.975 -0.500 11/11/26   1:03 PM CST
  • LEAN HOGS (Jun 27) 81.900 -0.300 11/11/26   1:04 PM CST
  • LEAN HOGS (Jul 27) 84.850 -0.275 11/11/26   1:04 PM CST
  • LEAN HOGS (Aug 27) 85.800 -0.200 11/11/26   1:04 PM CST
  • LEAN HOGS (Oct 27) 74.725 -0.075 11/11/26   1:04 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 26 449'4 450'6 443'2 448'6 -1'0 448'0s 01:20P Chart for @C6Z Options for @C6Z
Mar 27 461'6 463'2 456'2 460'6 -1'2 460'2s 01:20P Chart for @C7H Options for @C7H
May 27 470'0 471'4 464'6 469'0 -1'4 468'2s 01:30P Chart for @C7K Options for @C7K
Jul 27 477'6 479'2 472'6 476'4 -2'0 475'6s 01:30P Chart for @C7N Options for @C7N
Sep 27 474'4 476'2 470'0 472'2 -3'6 471'4s 01:30P Chart for @C7U Options for @C7U
Dec 27 490'0 491'2 485'0 486'6 -4'4 486'0s 01:30P Chart for @C7Z Options for @C7Z
Mar 28 504'0 504'6 498'2 500'0 -4'4 499'4s 01:20P Chart for @C8H Options for @C8H
May 28 512'0 512'0 506'0 506'6 -4'2 507'0s 01:20P Chart for @C8K Options for @C8K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 26 1219'4 1236'2 1219'4 1229'6 4'4 1229'0s 01:20P Chart for @S6X Options for @S6X
Jan 27 1227'4 1236'0 1218'6 1230'4 2'6 1230'6s 01:30P Chart for @S7F Options for @S7F
Mar 27 1233'6 1242'6 1226'2 1237'6 3'4 1238'0s 01:30P Chart for @S7H Options for @S7H
May 27 1242'4 1250'6 1235'4 1246'4 3'6 1246'6s 01:30P Chart for @S7K Options for @S7K
Jul 27 1248'0 1255'6 1241'2 1251'6 4'0 1252'0s 01:30P Chart for @S7N Options for @S7N
Aug 27 1229'4 1237'6 1225'4 1234'4 2'4 1234'4s 01:30P Chart for @S7Q Options for @S7Q
Sep 27 1199'0 1201'0 1194'6 1197'4 -1'6 1197'2s 01:20P Chart for @S7U Options for @S7U
Nov 27 1191'4 1194'4 1187'4 1188'4 -5'4 1188'2s 01:30P Chart for @S7X Options for @S7X
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 26 592'4 603'6 589'4 600'6 6'6 599'4s 01:20P Chart for @W6Z Options for @W6Z
Mar 27 604'4 616'2 603'0 615'4 9'0 614'2s 01:30P Chart for @W7H Options for @W7H
May 27 610'4 621'6 608'2 621'6 10'4 620'4s 01:30P Chart for @W7K Options for @W7K
Jul 27 615'6 626'2 614'2 626'2 9'4 625'2s 01:20P Chart for @W7N Options for @W7N
Sep 27 626'6 637'0 626'0 637'0 9'4 636'4s 01:21P Chart for @W7U Options for @W7U
Dec 27 643'4 653'2 643'4 653'2 9'0 652'6s 01:20P Chart for @W7Z Options for @W7Z
Mar 28 659'4 667'0 658'6 666'6 8'4 667'2s 01:20P Chart for @W8H Options for @W8H
May 28 672'0 672'2 672'0 672'2 8'4 672'6s 01:20P Chart for @W8K Options for @W8K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 26 219.225 219.725 217.375 218.800 - 0.225 218.975s 01:05P Chart for @LE6Z Options for @LE6Z
Feb 27 222.550 223.325 221.025 222.575 0.125 222.700s 01:05P Chart for @LE7G Options for @LE7G
Apr 27 225.175 226.275 223.800 225.525 0.500 225.625s 01:05P Chart for @LE7J Options for @LE7J
Jun 27 220.500 221.850 219.250 220.900 0.425 221.050s 01:05P Chart for @LE7M Options for @LE7M
Aug 27 216.375 217.650 215.025 216.525 0.275 216.650s 01:05P Chart for @LE7Q Options for @LE7Q
Oct 27 214.325 215.400 212.975 214.500 0.325 214.600s 01:05P Chart for @LE7V Options for @LE7V
Dec 27 214.575 215.750 213.325 214.950 0.325 214.900s 01:05P Chart for @LE7Z Options for @LE7Z
Feb 28 214.500 215.925 213.800 215.275 0.125 215.150s 01:05P Chart for @LE8G Options for @LE8G
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Nov 26 330.750 334.325 329.500 332.850 2.275 332.625s 01:05P Chart for @GF6X Options for @GF6X
Jan 27 327.000 330.125 325.250 327.900 1.125 327.800s 01:05P Chart for @GF7F Options for @GF7F
Mar 27 323.850 326.500 321.550 324.150 0.775 324.125s 01:05P Chart for @GF7H Options for @GF7H
Apr 27 322.700 325.550 320.775 323.075 0.450 323.075s 01:05P Chart for @GF7J Options for @GF7J
May 27 320.800 323.825 319.550 321.475 0.150 321.525s 01:05P Chart for @GF7K Options for @GF7K
Aug 27 323.325 324.425 320.825 322.750 - 0.025 322.750s 01:05P Chart for @GF7Q Options for @GF7Q
Sep 27 319.325 321.975 319.325 320.825 - 0.025 320.675s 01:05P Chart for @GF7U Options for @GF7U
Oct 27 319.025 319.025 319.025 319.025 0.350 318.050s 01:05P Chart for @GF7V Options for @GF7V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 26 55.150 56.300 55.000 55.900 0.225 56.025s 01:05P Chart for @HE6Z Options for @HE6Z
Feb 27 60.175 60.625 59.600 60.425 -0.225 60.525s 01:05P Chart for @HE7G Options for @HE7G
Apr 27 66.500 66.825 65.925 66.425 -0.425 66.475s 01:05P Chart for @HE7J Options for @HE7J
May 27 72.875 73.100 72.700 72.975 -0.500 73.075s 01:05P Chart for @HE7K Options for @HE7K
Jun 27 81.825 82.250 81.350 81.900 -0.300 81.925s 01:05P Chart for @HE7M Options for @HE7M
Jul 27 84.800 85.250 84.425 84.850 -0.275 84.900s 01:05P Chart for @HE7N Options for @HE7N
Aug 27 85.775 86.200 85.400 85.800 -0.200 85.800s 01:05P Chart for @HE7Q Options for @HE7Q
Oct 27 74.625 75.300 74.575 74.725 -0.075 74.875s 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 24633 11/11/2026   8:58 AM CST 171
 - 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: 78oF Feels Like: 78oF
Humid: 31% Dew Pt: 45oF
Barom: 29.91 Wind Dir: WSW
Cond: N/A Wind Spd: 9 mph
Sunrise: 6:52 Sunset: 5:27
As reported at SYLVANIA, GA at 2:00 PM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Wednesday
Thursday
Friday
Saturday
Sunday
High: 78°F
Low: 48°F
Precip: 0%		 High: 74°F
Low: 54°F
Precip: 0%		 High: 63°F
Low: 43°F
Precip: 0%		 High: 60°F
Low: 36°F
Precip: 0%		 High: 61°F
Low: 33°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


"Good people do not need laws to tell them to act responsibly, while bad people will find a way around the laws."

~ Plato,  427-347 BC


My Market Watch
Click Here to Customize
Commodities
@C6Z 448'6 -1'0
@S6X 1229'6 4'4
@W6Z 600'6 6'6
@O6Z 351'0 5'6
Stocks
MSFT 519.5200 -13.6400
WMT 125.3100 - 0.2400
XOM 166.0400 1.5700
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6Z)
Exchange:  CBOT
Last Trade:  448'6
Change:  -1'0
Bid:  448'4
Ask:  448'6
Today's High:  450'6
Today's Low:  443'2
Volume:  220,728
Open:  449'4
Settle:  448'0s
Prev:  449'0
Contract High: 
Contract Low: 
Updated:  Nov-11-2026
1:19:00PM
Delay Time:  10 Minutes

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