Quote Ticker
  • CORN (Dec 26) 448'0 5'4 11/13/26   5:40 AM CST
  • CORN (Mar 27) 459'4 4'6 11/13/26   5:38 AM CST
  • CORN (May 27) 466'6 4'0 11/13/26   5:38 AM CST
  • CORN (Jul 27) 473'0 3'6 11/13/26   5:39 AM CST
  • CORN (Sep 27) 467'4 3'4 11/13/26   5:37 AM CST
  • CORN (Dec 27) 482'0 3'4 11/13/26   5:38 AM CST
  • CORN (Mar 28) 495'4 3'2 11/13/26   5:37 AM CST
  • CORN (May 28) 503'2 3'4 11/13/26   5:11 AM CST
  • SOYBEANS (Nov 26) 1244'2 17'2 11/13/26   4:15 AM CST
  • SOYBEANS (Jan 27) 1236'6 17'6 11/13/26   5:40 AM CST
  • SOYBEANS (Mar 27) 1242'4 17'4 11/13/26   5:38 AM CST
  • SOYBEANS (May 27) 1249'0 16'4 11/13/26   5:39 AM CST
  • SOYBEANS (Jul 27) 1253'6 16'2 11/13/26   5:38 AM CST
  • SOYBEANS (Aug 27) 1235'2 15'2 11/13/26   5:37 AM CST
  • SOYBEANS (Sep 27) 1197'6 13'4 11/13/26   5:38 AM CST
  • SOYBEANS (Nov 27) 1188'6 12'6 11/13/26   5:39 AM CST
  • WHEAT (Dec 26) 595'0 10'6 11/13/26   5:39 AM CST
  • WHEAT (Mar 27) 609'2 10'0 11/13/26   5:39 AM CST
  • WHEAT (May 27) 615'0 10'0 11/13/26   5:36 AM CST
  • WHEAT (Jul 27) 620'2 9'4 11/13/26   5:34 AM CST
  • WHEAT (Sep 27) 631'2 9'2 11/13/26   5:34 AM CST
  • WHEAT (Dec 27) 648'4 9'4 11/13/26   4:21 AM CST
  • WHEAT (Mar 28) 661'6 8'0 11/13/26   3:27 AM CST
  • WHEAT (May 28) 658'6 0'0 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 26 442'2 448'2 441'6 448'0 5'4 442'4 05:39A Chart for @C6Z Options for @C6Z
Mar 27 454'6 460'2 454'0 459'4 4'6 454'6 05:38A Chart for @C7H Options for @C7H
May 27 462'4 467'4 461'6 466'6 4'0 462'6 05:38A Chart for @C7K Options for @C7K
Jul 27 469'2 474'2 468'6 473'2 4'0 469'2 05:38A Chart for @C7N Options for @C7N
Sep 27 464'0 469'0 464'0 467'4 3'4 464'0 05:38A Chart for @C7U Options for @C7U
Dec 27 479'0 483'4 478'4 482'0 3'4 478'4 05:38A Chart for @C7Z Options for @C7Z
Mar 28 495'0 496'6 495'0 495'4 3'2 492'2 05:38A Chart for @C8H Options for @C8H
May 28 502'6 504'0 502'6 503'2 3'4 499'6 05:38A Chart for @C8K Options for @C8K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 26 1222'4 1244'2 1222'4 1244'2 17'2 1227'0 05:38A Chart for @S6X Options for @S6X
Jan 27 1219'0 1237'4 1218'6 1237'0 18'0 1219'0 05:39A Chart for @S7F Options for @S7F
Mar 27 1225'4 1242'6 1225'0 1242'4 17'4 1225'0 05:39A Chart for @S7H Options for @S7H
May 27 1232'4 1249'2 1232'4 1249'2 16'6 1232'4 05:39A Chart for @S7K Options for @S7K
Jul 27 1237'4 1254'0 1237'4 1253'6 16'2 1237'4 05:39A Chart for @S7N Options for @S7N
Aug 27 1220'4 1235'2 1220'4 1235'2 15'2 1220'0 05:39A Chart for @S7Q Options for @S7Q
Sep 27 1184'2 1197'6 1184'2 1197'6 13'4 1184'2 05:39A Chart for @S7U Options for @S7U
Nov 27 1177'4 1189'0 1177'4 1189'0 13'0 1176'0 05:38A Chart for @S7X Options for @S7X
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 26 582'6 596'2 582'0 595'0 10'6 584'2 05:38A Chart for @W6Z Options for @W6Z
Mar 27 598'0 610'6 597'0 609'2 10'0 599'2 05:38A Chart for @W7H Options for @W7H
May 27 604'4 616'4 603'2 615'0 10'0 605'0 05:38A Chart for @W7K Options for @W7K
Jul 27 609'4 621'6 609'0 620'2 9'4 610'6 05:38A Chart for @W7N Options for @W7N
Sep 27 621'0 632'4 620'4 631'2 9'2 622'0 05:38A Chart for @W7U Options for @W7U
Dec 27 637'6 649'2 637'6 648'4 9'4 639'0 05:38A Chart for @W7Z Options for @W7Z
Mar 28 652'4 661'6 652'4 661'6 8'0 653'6 05:38A Chart for @W8H Options for @W8H
May 28 658'6 0'0 658'6 05:38A 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 11/12 Chart for @LE6Z Options for @LE6Z
Feb 27 222.150 224.750 221.975 223.050 0.250 222.950s 11/12 Chart for @LE7G Options for @LE7G
Apr 27 225.000 227.750 225.000 226.025 0.325 225.950s 11/12 Chart for @LE7J Options for @LE7J
Jun 27 220.550 223.525 220.475 222.275 1.150 222.200s 11/12 Chart for @LE7M Options for @LE7M
Aug 27 216.100 219.350 216.100 218.075 1.300 217.950s 11/12 Chart for @LE7Q Options for @LE7Q
Oct 27 214.500 217.250 214.100 215.925 1.225 215.825s 11/12 Chart for @LE7V Options for @LE7V
Dec 27 215.575 217.475 215.500 216.275 1.225 216.125s 11/12 Chart for @LE7Z Options for @LE7Z
Feb 28 215.800 217.900 215.800 215.875 1.325 216.475s 11/12 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 11/12 Chart for @GF6X Options for @GF6X
Jan 27 328.000 334.075 327.550 331.800 3.875 331.675s 11/12 Chart for @GF7F Options for @GF7F
Mar 27 324.250 330.425 323.800 328.550 4.150 328.275s 11/12 Chart for @GF7H Options for @GF7H
Apr 27 323.100 329.425 322.700 327.425 4.175 327.250s 11/12 Chart for @GF7J Options for @GF7J
May 27 321.350 327.875 321.350 325.875 4.100 325.625s 11/12 Chart for @GF7K Options for @GF7K
Aug 27 325.000 329.025 325.000 326.600 3.850 326.600s 11/12 Chart for @GF7Q Options for @GF7Q
Sep 27 322.950 326.750 322.950 324.575 3.950 324.625s 11/12 Chart for @GF7U Options for @GF7U
Oct 27 320.000 323.475 320.000 322.275 3.850 321.900s 11/12 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 11/12 Chart for @HE6Z Options for @HE6Z
Feb 27 60.000 61.550 59.500 60.900 0.475 61.000s 11/12 Chart for @HE7G Options for @HE7G
Apr 27 66.025 67.650 65.275 66.750 0.350 66.825s 11/12 Chart for @HE7J Options for @HE7J
May 27 72.350 74.000 72.275 73.025 -0.150 72.925s 11/12 Chart for @HE7K Options for @HE7K
Jun 27 81.750 82.975 80.750 81.875 -0.125 81.800s 11/12 Chart for @HE7M Options for @HE7M
Jul 27 84.600 85.825 83.800 84.875 -0.275 84.625s 11/12 Chart for @HE7N Options for @HE7N
Aug 27 85.500 86.750 84.800 85.900 -0.225 85.575s 11/12 Chart for @HE7Q Options for @HE7Q
Oct 27 74.600 75.750 73.800 75.150 -0.125 74.750s 11/12 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: 46oF Feels Like: 44oF
Humid: 77% Dew Pt: 39oF
Barom: 29.83 Wind Dir: WNW
Cond: N/A Wind Spd: 5 mph
Sunrise: 6:54 Sunset: 5:26
As reported at SYLVANIA, GA at 6:00 AM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Friday
Saturday
Sunday
Monday
Tuesday
High: 62°F
Low: 45°F
Precip: 0%		 High: 60°F
Low: 36°F
Precip: 0%		 High: 60°F
Low: 33°F
Precip: 0%		 High: 62°F
Low: 35°F
Precip: 0%		 High: 63°F
Low: 43°F
Precip: 32%
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


"When you cease to make a contribution, you begin to die."

~ Eleanor Roosevelt


My Market Watch
Click Here to Customize
Commodities
@C6Z 448'0 5'4
@S6X 1244'2 17'2
@W6Z 595'0 10'6
@O6Z 354'4 2'4
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:  448'0
Change:  5'4
Bid:  447'6
Ask:  448'0
Today's High:  448'2
Today's Low:  441'6
Volume:  282,183
Open:  442'2
Settle:  442'4
Prev:  442'4
Contract High: 
Contract Low: 
Updated:  Nov-13-2026
5:39:00AM
Delay Time:  10 Minutes

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