Quote Ticker
  • CORN (Dec 26) 440'2 1'0 11/9/26   9:57 PM CST
  • CORN (Mar 27) 452'4 0'2 11/9/26   10:00 PM CST
  • CORN (May 27) 460'6 0'0 11/9/26   9:56 PM CST
  • CORN (Jul 27) 468'4 -0'2 11/9/26   9:51 PM CST
  • CORN (Sep 27) 467'6 0'0 11/9/26   9:31 PM CST
  • CORN (Dec 27) 483'2 0'0 11/9/26   9:59 PM CST
  • CORN (Mar 28) 496'4 -0'2 11/9/26   7:01 PM CST
  • CORN (May 28) 503'4 0'0 11/9/26   1:15 PM CST
  • SOYBEANS (Nov 26) 1187'0 4'6 11/9/26   9:28 PM CST
  • SOYBEANS (Jan 27) 1189'6 1'4 11/9/26   10:00 PM CST
  • SOYBEANS (Mar 27) 1196'0 1'0 11/9/26   9:56 PM CST
  • SOYBEANS (May 27) 1206'0 1'4 11/9/26   10:00 PM CST
  • SOYBEANS (Jul 27) 1213'2 1'4 11/9/26   9:59 PM CST
  • SOYBEANS (Aug 27) 1201'6 1'0 11/9/26   9:44 PM CST
  • SOYBEANS (Sep 27) 1178'2 1'6 11/9/26   9:25 PM CST
  • SOYBEANS (Nov 27) 1175'4 1'0 11/9/26   9:56 PM CST
  • WHEAT (Dec 26) 589'0 1'0 11/9/26   9:59 PM CST
  • WHEAT (Mar 27) 601'0 0'4 11/9/26   9:56 PM CST
  • WHEAT (May 27) 606'2 0'2 11/9/26   9:51 PM CST
  • WHEAT (Jul 27) 611'6 0'0 11/9/26   9:52 PM CST
  • WHEAT (Sep 27) 623'0 -0'2 11/9/26   9:12 PM CST
  • WHEAT (Dec 27) 639'4 -0'2 11/9/26   9:12 PM CST
  • WHEAT (Mar 28) 654'2 0'0 11/9/26   1:15 PM CST
  • WHEAT (May 28) 660'2 0'0 11/9/26   1:15 PM CST
  • LIVE CATTLE (Dec 26) 216.325 2.150 11/9/26   1:04 PM CST
  • LIVE CATTLE (Feb 27) 220.275 2.900 11/9/26   1:04 PM CST
  • LIVE CATTLE (Apr 27) 223.100 3.050 11/9/26   1:04 PM CST
  • LIVE CATTLE (Jun 27) 218.475 3.050 11/9/26   1:04 PM CST
  • LIVE CATTLE (Aug 27) 214.025 2.675 11/9/26   1:04 PM CST
  • LIVE CATTLE (Oct 27) 211.650 2.550 11/9/26   1:04 PM CST
  • LIVE CATTLE (Dec 27) 211.650 2.400 11/9/26   1:04 PM CST
  • LIVE CATTLE (Feb 28) 211.950 2.350 11/9/26   1:04 PM CST
  • FEEDER CATTLE (Nov 26) 328.825 6.025 11/9/26   1:04 PM CST
  • FEEDER CATTLE (Jan 27) 324.800 5.800 11/9/26   1:04 PM CST
  • FEEDER CATTLE (Mar 27) 320.775 6.350 11/9/26   1:04 PM CST
  • FEEDER CATTLE (Apr 27) 319.325 6.275 11/9/26   1:04 PM CST
  • FEEDER CATTLE (May 27) 317.700 6.025 11/9/26   1:04 PM CST
  • FEEDER CATTLE (Aug 27) 318.700 5.525 11/9/26   1:04 PM CST
  • FEEDER CATTLE (Sep 27) 316.400 5.400 11/9/26   1:04 PM CST
  • FEEDER CATTLE (Oct 27) 314.000 5.800 11/9/26   1:00 PM CST
  • LEAN HOGS (Dec 26) 55.975 2.350 11/9/26   1:04 PM CST
  • LEAN HOGS (Feb 27) 60.825 2.125 11/9/26   1:04 PM CST
  • LEAN HOGS (Apr 27) 66.800 0.325 11/9/26   1:04 PM CST
  • LEAN HOGS (May 27) 73.225 -0.700 11/9/26   1:00 PM CST
  • LEAN HOGS (Jun 27) 82.025 -0.825 11/9/26   1:04 PM CST
  • LEAN HOGS (Jul 27) 85.075 -0.850 11/9/26   1:04 PM CST
  • LEAN HOGS (Aug 27) 86.000 -0.675 11/9/26   1:04 PM CST
  • LEAN HOGS (Oct 27) 75.175 -0.700 11/9/26   1:04 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 26 439'2 441'6 438'6 440'2 1'0 439'2 10:00P Chart for @C6Z Options for @C6Z
Mar 27 452'0 454'0 451'4 452'4 0'2 452'2 10:00P Chart for @C7H Options for @C7H
May 27 460'6 462'0 459'4 460'6 0'0 460'6 10:00P Chart for @C7K Options for @C7K
Jul 27 468'4 470'0 468'0 468'4 -0'2 468'6 10:00P Chart for @C7N Options for @C7N
Sep 27 466'2 468'4 466'2 467'6 0'0 467'6 10:00P Chart for @C7U Options for @C7U
Dec 27 482'0 484'0 482'0 483'2 0'0 483'2 10:00P Chart for @C7Z Options for @C7Z
Mar 28 496'6 497'0 496'4 496'4 -0'2 496'6 10:00P Chart for @C8H Options for @C8H
May 28 503'4 0'0 504'2 10:00P Chart for @C8K Options for @C8K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 26 1183'4 1187'0 1181'0 1187'0 4'6 1182'2 10:00P Chart for @S6X Options for @S6X
Jan 27 1188'0 1193'2 1187'4 1189'6 1'4 1188'2 10:00P Chart for @S7F Options for @S7F
Mar 27 1195'0 1199'6 1194'6 1196'0 1'0 1195'0 10:00P Chart for @S7H Options for @S7H
May 27 1204'6 1209'2 1204'2 1206'0 1'4 1204'4 10:00P Chart for @S7K Options for @S7K
Jul 27 1211'6 1216'4 1211'6 1213'2 1'4 1211'6 10:00P Chart for @S7N Options for @S7N
Aug 27 1202'4 1204'4 1200'4 1201'6 1'0 1200'6 10:01P Chart for @S7Q Options for @S7Q
Sep 27 1177'6 1179'4 1176'2 1178'2 1'6 1176'4 10:00P Chart for @S7U Options for @S7U
Nov 27 1174'4 1178'0 1174'4 1175'4 1'0 1174'4 10:00P Chart for @S7X Options for @S7X
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 26 587'4 592'0 587'4 589'0 1'0 588'0 10:00P Chart for @W6Z Options for @W6Z
Mar 27 600'0 604'2 599'6 601'0 0'4 600'4 10:00P Chart for @W7H Options for @W7H
May 27 606'6 609'6 606'0 606'2 0'2 606'0 10:00P Chart for @W7K Options for @W7K
Jul 27 612'0 615'2 611'6 611'6 0'0 611'6 10:00P Chart for @W7N Options for @W7N
Sep 27 623'4 626'4 623'0 623'0 -0'2 623'2 10:00P Chart for @W7U Options for @W7U
Dec 27 640'6 642'0 639'4 639'4 -0'2 639'6 10:00P Chart for @W7Z Options for @W7Z
Mar 28 654'2 0'0 654'4 10:00P Chart for @W8H Options for @W8H
May 28 660'2 0'0 660'0 10:00P Chart for @W8K Options for @W8K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 26 214.725 218.950 214.700 216.325 2.150 216.200s 01:05P Chart for @LE6Z Options for @LE6Z
Feb 27 218.500 222.500 218.000 220.275 2.900 220.100s 01:05P Chart for @LE7G Options for @LE7G
Apr 27 220.925 225.000 220.675 223.100 3.050 222.900s 01:05P Chart for @LE7J Options for @LE7J
Jun 27 215.625 220.150 215.625 218.475 3.050 218.325s 01:05P Chart for @LE7M Options for @LE7M
Aug 27 211.900 216.025 211.900 214.025 2.675 213.825s 01:05P Chart for @LE7Q Options for @LE7Q
Oct 27 209.525 213.800 209.525 211.650 2.550 211.500s 01:05P Chart for @LE7V Options for @LE7V
Dec 27 210.400 213.700 210.150 211.650 2.400 211.325s 01:05P Chart for @LE7Z Options for @LE7Z
Feb 28 209.900 213.525 209.900 211.950 2.350 211.400s 01:05P Chart for @LE8G Options for @LE8G
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Nov 26 323.875 330.625 323.875 328.825 6.025 328.350s 01:05P Chart for @GF6X Options for @GF6X
Jan 27 319.525 327.350 319.525 324.800 5.800 324.175s 02:30P Chart for @GF7F Options for @GF7F
Mar 27 315.750 323.075 315.750 320.775 6.350 320.200s 01:05P Chart for @GF7H Options for @GF7H
Apr 27 315.225 321.600 315.225 319.325 6.275 318.875s 01:05P Chart for @GF7J Options for @GF7J
May 27 314.000 319.950 313.850 317.700 6.025 317.250s 01:05P Chart for @GF7K Options for @GF7K
Aug 27 316.225 321.175 315.600 318.700 5.525 318.350s 01:05P Chart for @GF7Q Options for @GF7Q
Sep 27 312.900 319.100 312.900 316.400 5.400 316.250s 01:05P Chart for @GF7U Options for @GF7U
Oct 27 310.650 316.550 310.225 314.000 5.800 313.925s 01:05P Chart for @GF7V Options for @GF7V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 26 53.650 56.500 53.525 55.975 2.350 55.875s 01:05P Chart for @HE6Z Options for @HE6Z
Feb 27 58.800 60.975 58.700 60.825 2.125 60.825s 01:05P Chart for @HE7G Options for @HE7G
Apr 27 66.500 67.900 65.550 66.800 0.325 66.825s 02:58P Chart for @HE7J Options for @HE7J
May 27 74.325 74.725 72.600 73.225 -0.700 73.225s 01:05P Chart for @HE7K Options for @HE7K
Jun 27 82.950 84.125 81.375 82.025 -0.825 82.025s 01:05P Chart for @HE7M Options for @HE7M
Jul 27 86.175 87.275 84.575 85.075 -0.850 85.075s 01:05P Chart for @HE7N Options for @HE7N
Aug 27 87.150 88.050 85.625 86.000 -0.675 86.100s 01:05P Chart for @HE7Q Options for @HE7Q
Oct 27 77.000 77.275 75.025 75.175 -0.700 75.575s 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 24472 11/09/2026   10:10 AM CST 522
 - 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: 53oF Feels Like: 53oF
Humid: 74% Dew Pt: 45oF
Barom: 30.12 Wind Dir: WNW
Cond: N/A Wind Spd: 2 mph
Sunrise: 6:52 Sunset: 5:28
As reported at SYLVANIA, GA at 10:00 PM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Tuesday
Wednesday
Thursday
Friday
Saturday
High: 77°F
Low: 43°F
Precip: 0%		 High: 76°F
Low: 50°F
Precip: 0%		 High: 74°F
Low: 54°F
Precip: 20%		 High: 62°F
Low: 43°F
Precip: 0%		 High: 59°F
Low: 36°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


"Failing to prepare is preparing to fail."

~ John Wooden, UCLA basketball coach (1948 - 75), won 10 NCAA titles


My Market Watch
Click Here to Customize
Commodities
@C6Z 440'2 1'0
@S6X 1187'0 4'6
@W6Z 589'0 1'0
@O6Z 335'4 1'4
Stocks
MSFT 545.1800 14.5700
WMT 125.6600 0.1400
XOM 164.7300 - 1.1400
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6Z)
Exchange:  CBOT
Last Trade:  440'4
Change:  1'2
Bid:  440'4
Ask:  440'6
Today's High:  441'6
Today's Low:  438'6
Volume:  299,484
Open:  439'2
Settle:  439'2
Prev:  439'2
Contract High: 
Contract Low: 
Updated:  Nov-09-2026
10:00:00PM
Delay Time:  10 Minutes

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