Quote Ticker
  • CORN (Dec 26) 447'2 3'0 11/5/26   4:56 AM CST
  • CORN (Mar 27) 461'0 2'6 11/5/26   4:55 AM CST
  • CORN (May 27) 469'2 2'6 11/5/26   4:55 AM CST
  • CORN (Jul 27) 476'2 2'6 11/5/26   4:54 AM CST
  • CORN (Sep 27) 473'6 3'0 11/5/26   4:43 AM CST
  • CORN (Dec 27) 487'6 2'2 11/5/26   4:34 AM CST
  • CORN (Mar 28) 501'4 2'4 11/5/26   4:25 AM CST
  • CORN (May 28) 507'2 0'6 11/5/26   12:21 AM CST
  • SOYBEANS (Nov 26) 1198'4 5'2 11/5/26   3:51 AM CST
  • SOYBEANS (Jan 27) 1205'6 3'4 11/5/26   4:55 AM CST
  • SOYBEANS (Mar 27) 1213'4 3'2 11/5/26   4:55 AM CST
  • SOYBEANS (May 27) 1222'2 2'4 11/5/26   4:53 AM CST
  • SOYBEANS (Jul 27) 1230'4 3'4 11/5/26   4:41 AM CST
  • SOYBEANS (Aug 27) 1217'4 2'4 11/5/26   4:33 AM CST
  • SOYBEANS (Sep 27) 1191'6 2'2 11/5/26   4:19 AM CST
  • SOYBEANS (Nov 27) 1189'6 1'4 11/5/26   4:35 AM CST
  • WHEAT (Dec 26) 604'0 5'4 11/5/26   4:55 AM CST
  • WHEAT (Mar 27) 615'4 6'0 11/5/26   4:55 AM CST
  • WHEAT (May 27) 620'0 5'0 11/5/26   4:55 AM CST
  • WHEAT (Jul 27) 625'4 5'2 11/5/26   4:55 AM CST
  • WHEAT (Sep 27) 636'4 4'4 11/5/26   4:38 AM CST
  • WHEAT (Dec 27) 651'0 2'6 11/5/26   4:24 AM CST
  • WHEAT (Mar 28) 663'4 1'4 11/5/26   4:00 AM CST
  • WHEAT (May 28) 666'4 0'0 11/4/26   1:15 PM CST
  • LIVE CATTLE (Dec 26) 218.025 - 0.150 11/4/26   1:04 PM CST
  • LIVE CATTLE (Feb 27) 220.875 - 0.600 11/4/26   1:04 PM CST
  • LIVE CATTLE (Apr 27) 223.225 - 0.500 11/4/26   1:04 PM CST
  • LIVE CATTLE (Jun 27) 218.125 - 0.725 11/4/26   1:04 PM CST
  • LIVE CATTLE (Aug 27) 214.400 - 0.850 11/4/26   1:03 PM CST
  • LIVE CATTLE (Oct 27) 212.325 - 0.925 11/4/26   1:00 PM CST
  • LIVE CATTLE (Dec 27) 212.475 - 0.950 11/4/26   1:00 PM CST
  • LIVE CATTLE (Feb 28) 212.575 - 1.050 11/4/26   1:00 PM CST
  • FEEDER CATTLE (Nov 26) 332.000 - 2.500 11/4/26   1:03 PM CST
  • FEEDER CATTLE (Jan 27) 325.775 - 2.650 11/4/26   1:04 PM CST
  • FEEDER CATTLE (Mar 27) 320.875 - 3.125 11/4/26   1:04 PM CST
  • FEEDER CATTLE (Apr 27) 319.450 - 3.125 11/4/26   1:04 PM CST
  • FEEDER CATTLE (May 27) 317.475 - 3.025 11/4/26   1:04 PM CST
  • FEEDER CATTLE (Aug 27) 318.125 - 2.775 11/4/26   1:01 PM CST
  • FEEDER CATTLE (Sep 27) 316.400 - 2.850 11/4/26   1:04 PM CST
  • FEEDER CATTLE (Oct 27) 313.750 - 2.775 11/4/26   1:04 PM CST
  • LEAN HOGS (Dec 26) 57.475 -1.050 11/4/26   1:04 PM CST
  • LEAN HOGS (Feb 27) 62.250 -1.225 11/4/26   1:04 PM CST
  • LEAN HOGS (Apr 27) 68.400 -1.050 11/4/26   1:04 PM CST
  • LEAN HOGS (May 27) 75.125 -1.250 11/4/26   1:00 PM CST
  • LEAN HOGS (Jun 27) 84.025 -1.350 11/4/26   1:04 PM CST
  • LEAN HOGS (Jul 27) 87.250 -1.400 11/4/26   1:04 PM CST
  • LEAN HOGS (Aug 27) 88.250 -1.500 11/4/26   1:04 PM CST
  • LEAN HOGS (Oct 27) 77.450 -1.875 11/4/26   1:02 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 26 445'4 447'4 444'6 447'2 3'0 444'2 04:57A Chart for @C6Z Options for @C6Z
Mar 27 459'4 461'4 459'0 461'0 2'6 458'2 04:57A Chart for @C7H Options for @C7H
May 27 467'6 469'6 467'2 469'2 2'6 466'4 04:56A Chart for @C7K Options for @C7K
Jul 27 474'6 476'6 474'2 476'2 2'6 473'4 04:56A Chart for @C7N Options for @C7N
Sep 27 472'2 473'6 471'4 473'6 3'0 470'6 04:56A Chart for @C7U Options for @C7U
Dec 27 486'2 488'2 485'6 487'6 2'2 485'4 04:55A Chart for @C7Z Options for @C7Z
Mar 28 499'0 501'4 499'0 501'4 2'4 499'0 04:55A Chart for @C8H Options for @C8H
May 28 507'2 507'2 507'2 507'2 0'6 506'4 04:55A Chart for @C8K Options for @C8K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 26 1197'6 1198'4 1197'6 1198'4 5'2 1193'2 04:55A Chart for @S6X Options for @S6X
Jan 27 1202'2 1207'6 1198'2 1205'6 3'4 1202'2 04:56A Chart for @S7F Options for @S7F
Mar 27 1210'0 1215'2 1206'0 1213'4 3'2 1210'2 04:55A Chart for @S7H Options for @S7H
May 27 1219'2 1224'0 1215'2 1222'2 2'4 1219'6 04:55A Chart for @S7K Options for @S7K
Jul 27 1227'2 1231'4 1222'6 1230'4 3'4 1227'0 04:55A Chart for @S7N Options for @S7N
Aug 27 1215'6 1218'4 1210'6 1217'4 2'4 1215'0 04:55A Chart for @S7Q Options for @S7Q
Sep 27 1191'0 1192'4 1185'4 1191'6 2'2 1189'4 04:55A Chart for @S7U Options for @S7U
Nov 27 1187'6 1191'2 1184'4 1189'6 1'4 1188'2 04:55A Chart for @S7X Options for @S7X
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 26 599'2 604'6 596'0 604'0 5'4 598'4 04:55A Chart for @W6Z Options for @W6Z
Mar 27 610'2 615'6 607'6 615'4 6'0 609'4 04:55A Chart for @W7H Options for @W7H
May 27 615'2 620'2 613'0 620'0 5'0 615'0 04:55A Chart for @W7K Options for @W7K
Jul 27 623'0 625'4 618'4 625'4 5'2 620'2 04:55A Chart for @W7N Options for @W7N
Sep 27 634'4 636'4 630'0 636'4 4'4 632'0 04:55A Chart for @W7U Options for @W7U
Dec 27 649'2 651'6 646'2 651'0 2'6 648'2 04:55A Chart for @W7Z Options for @W7Z
Mar 28 663'2 664'4 659'2 663'4 1'4 662'0 04:55A Chart for @W8H Options for @W8H
May 28 666'4 0'0 666'6 04:55A Chart for @W8K Options for @W8K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 26 219.050 219.200 217.375 218.025 - 0.150 218.000s 11/04 Chart for @LE6Z Options for @LE6Z
Feb 27 222.000 222.250 220.200 220.875 - 0.600 220.825s 11/04 Chart for @LE7G Options for @LE7G
Apr 27 224.200 224.500 222.425 223.225 - 0.500 223.200s 11/04 Chart for @LE7J Options for @LE7J
Jun 27 219.325 219.600 217.375 218.125 - 0.725 218.100s 11/04 Chart for @LE7M Options for @LE7M
Aug 27 215.800 216.100 213.650 214.400 - 0.850 214.400s 11/04 Chart for @LE7Q Options for @LE7Q
Oct 27 213.625 213.675 211.525 212.325 - 0.925 212.350s 11/04 Chart for @LE7V Options for @LE7V
Dec 27 214.025 214.025 211.725 212.475 - 0.950 212.525s 11/04 Chart for @LE7Z Options for @LE7Z
Feb 28 212.925 212.925 211.950 212.575 - 1.050 212.575s 11/04 Chart for @LE8G Options for @LE8G
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Nov 26 335.625 336.000 330.675 332.000 - 2.500 332.025s 11/04 Chart for @GF6X Options for @GF6X
Jan 27 329.475 330.075 324.000 325.775 - 2.650 325.725s 11/04 Chart for @GF7F Options for @GF7F
Mar 27 325.075 325.750 319.575 320.875 - 3.125 320.850s 11/04 Chart for @GF7H Options for @GF7H
Apr 27 324.225 324.225 318.275 319.450 - 3.125 319.400s 11/04 Chart for @GF7J Options for @GF7J
May 27 321.075 321.750 316.300 317.475 - 3.025 317.375s 11/04 Chart for @GF7K Options for @GF7K
Aug 27 322.425 322.600 317.225 318.125 - 2.775 318.400s 11/04 Chart for @GF7Q Options for @GF7Q
Sep 27 317.450 318.025 314.950 316.400 - 2.850 316.175s 11/04 Chart for @GF7U Options for @GF7U
Oct 27 313.225 313.750 313.225 313.750 - 2.775 313.200s 11/04 Chart for @GF7V Options for @GF7V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 26 58.300 58.950 57.100 57.475 -1.050 57.550s 11/04 Chart for @HE6Z Options for @HE6Z
Feb 27 63.250 63.725 62.150 62.250 -1.225 62.300s 11/04 Chart for @HE7G Options for @HE7G
Apr 27 69.100 69.350 67.825 68.400 -1.050 68.325s 11/04 Chart for @HE7J Options for @HE7J
May 27 75.600 75.600 74.300 75.125 -1.250 74.950s 11/04 Chart for @HE7K Options for @HE7K
Jun 27 85.175 85.250 83.375 84.025 -1.350 83.925s 11/04 Chart for @HE7M Options for @HE7M
Jul 27 88.450 88.550 86.550 87.250 -1.400 87.150s 11/04 Chart for @HE7N Options for @HE7N
Aug 27 89.450 89.625 87.625 88.250 -1.500 88.100s 11/04 Chart for @HE7Q Options for @HE7Q
Oct 27 78.925 79.100 76.900 77.450 -1.875 77.350s 11/04 Chart for @HE7V Options for @HE7V
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 24686 11/04/2026   10:10 AM CST 379
 - 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: 66oF Feels Like: 66oF
Humid: 100% Dew Pt: 66oF
Barom: 29.94 Wind Dir: S
Cond: N/A Wind Spd: 3 mph
Sunrise: 6:47 Sunset: 5:32
As reported at SYLVANIA, GA at 5:00 AM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Thursday
Friday
Saturday
Sunday
Monday
High: 83°F
Low: 65°F
Precip: 48%		 High: 79°F
Low: 63°F
Precip: 42%		 High: 76°F
Low: 53°F
Precip: 0%		 High: 72°F
Low: 48°F
Precip: 0%		 High: 72°F
Low: 45°F
Precip: 27%
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


"Use power to help people. For we are given power not to advance our own purposes nor to make a great show in the world, nor a name. There is but one just use of power and it is to serve people."

~ George Bush,  41st US President, 1989 - 1993


My Market Watch
Click Here to Customize
Commodities
@C6Z 447'2 3'0
@S6X 1198'4 5'2
@W6Z 604'0 5'4
@O6Z 337'2 1'0
Stocks
MSFT 555.8000 34.8100
WMT 129.1700 4.3100
XOM 169.2700 - 8.1900
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6Z)
Exchange:  CBOT
Last Trade:  447'2
Change:  3'0
Bid:  447'0
Ask:  447'2
Today's High:  447'4
Today's Low:  444'6
Volume:  212,688
Open:  445'4
Settle:  444'2
Prev:  444'2
Contract High: 
Contract Low: 
Updated:  Nov-05-2026
4:56:00AM
Delay Time:  10 Minutes

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