Quote Ticker
  • CORN (Dec 25) 435'2 3'6 11/28/25   12:04 PM CST
  • CORN (Mar 26) 447'6 2'4 11/28/25   12:04 PM CST
  • CORN (May 26) 456'0 2'6 11/28/25   12:04 PM CST
  • CORN (Jul 26) 461'2 3'2 11/28/25   12:04 PM CST
  • CORN (Sep 26) 456'2 3'2 11/28/25   12:04 PM CST
  • CORN (Dec 26) 468'2 3'0 11/28/25   12:02 PM CST
  • CORN (Mar 27) 481'2 3'0 11/28/25   12:00 PM CST
  • CORN (May 27) 487'0 2'6 11/28/25   12:00 PM CST
  • SOYBEANS (Jan 26) 1137'2 6'2 11/28/25   12:04 PM CST
  • SOYBEANS (Mar 26) 1145'2 5'2 11/28/25   12:04 PM CST
  • SOYBEANS (May 26) 1153'6 4'6 11/28/25   12:04 PM CST
  • SOYBEANS (Jul 26) 1162'0 5'0 11/28/25   12:04 PM CST
  • SOYBEANS (Aug 26) 1152'6 7'2 11/28/25   12:04 PM CST
  • SOYBEANS (Sep 26) 1128'4 8'0 11/28/25   12:00 PM CST
  • SOYBEANS (Nov 26) 1126'6 6'2 11/28/25   12:04 PM CST
  • SOYBEANS (Jan 27) 1134'6 5'4 11/28/25   12:04 PM CST
  • WHEAT (Dec 25) 530'0 2'0 11/28/25   12:00 PM CST
  • WHEAT (Mar 26) 538'4 -2'0 11/28/25   12:04 PM CST
  • WHEAT (May 26) 546'6 -2'4 11/28/25   12:04 PM CST
  • WHEAT (Jul 26) 555'2 -2'6 11/28/25   12:04 PM CST
  • WHEAT (Sep 26) 567'4 -2'2 11/28/25   12:04 PM CST
  • WHEAT (Dec 26) 584'2 -2'2 11/28/25   12:01 PM CST
  • WHEAT (Mar 27) 597'2 -2'0 11/28/25   12:00 PM CST
  • WHEAT (May 27) 601'4 -2'2 11/28/25   12:00 PM CST
  • LIVE CATTLE (Dec 25) 215.300 4.550 11/28/25   12:04 PM CST
  • LIVE CATTLE (Feb 26) 217.825 4.925 11/28/25   12:04 PM CST
  • LIVE CATTLE (Apr 26) 219.375 5.300 11/28/25   12:04 PM CST
  • LIVE CATTLE (Jun 26) 213.975 5.450 11/28/25   12:04 PM CST
  • LIVE CATTLE (Aug 26) 210.875 5.575 11/28/25   12:04 PM CST
  • LIVE CATTLE (Oct 26) 209.525 5.525 11/28/25   12:04 PM CST
  • LIVE CATTLE (Dec 26) 209.325 5.425 11/28/25   12:03 PM CST
  • LIVE CATTLE (Feb 27) 208.525 5.050 11/28/25   12:03 PM CST
  • FEEDER CATTLE (Jan 26) 323.050 8.850 11/28/25   12:04 PM CST
  • FEEDER CATTLE (Mar 26) 316.950 8.800 11/28/25   12:04 PM CST
  • FEEDER CATTLE (Apr 26) 316.300 8.925 11/28/25   12:02 PM CST
  • FEEDER CATTLE (May 26) 314.875 8.725 11/28/25   12:02 PM CST
  • FEEDER CATTLE (Aug 26) 315.325 9.250 11/28/25   12:04 PM CST
  • FEEDER CATTLE (Sep 26) 312.500 7.800 11/28/25   12:00 PM CST
  • FEEDER CATTLE (Oct 26) 310.050 8.250 11/28/25   12:00 PM CST
  • FEEDER CATTLE (Nov 26) 306.875 8.850 11/28/25   12:00 PM CST
  • LEAN HOGS (Dec 25) 80.450 0.175 11/28/25   12:04 PM CST
  • LEAN HOGS (Feb 26) 80.925 -0.375 11/28/25   12:04 PM CST
  • LEAN HOGS (Apr 26) 84.925 -0.450 11/28/25   12:04 PM CST
  • LEAN HOGS (May 26) 87.950 -0.550 11/28/25   12:00 PM CST
  • LEAN HOGS (Jun 26) 96.725 -0.400 11/28/25   12:03 PM CST
  • LEAN HOGS (Jul 26) 97.800 - 0.175 11/28/25   12:04 PM CST
  • LEAN HOGS (Aug 26) 97.450 0.050 11/28/25   12:04 PM CST
  • LEAN HOGS (Oct 26) 83.425 0.475 11/28/25   12:01 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 25 432'0 437'0 430'6 435'2 3'6 435'4s 11/28 Chart for @C5Z Options for @C5Z
Mar 26 445'2 448'4 443'4 447'6 2'4 447'6s 11/28 Chart for @C6H Options for @C6H
May 26 453'2 456'2 451'2 456'0 2'6 455'6s 11/28 Chart for @C6K Options for @C6K
Jul 26 458'0 461'6 456'6 461'2 3'2 461'2s 11/28 Chart for @C6N Options for @C6N
Sep 26 454'0 457'0 452'2 456'2 3'2 456'4s 11/28 Chart for @C6U Options for @C6U
Dec 26 465'2 469'0 464'2 468'2 3'0 468'2s 11/28 Chart for @C6Z Options for @C6Z
Mar 27 478'0 481'6 477'6 481'2 3'0 481'4s 11/28 Chart for @C7H Options for @C7H
May 27 487'0 487'0 487'0 487'0 2'6 488'0s 11/28 Chart for @C7K Options for @C7K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 26 1131'6 1138'6 1129'6 1137'2 6'2 1137'6s 11/28 Chart for @S6F Options for @S6F
Mar 26 1140'4 1147'0 1139'2 1145'2 5'2 1146'0s 11/28 Chart for @S6H Options for @S6H
May 26 1150'4 1156'4 1148'6 1153'6 4'6 1155'2s 11/28 Chart for @S6K Options for @S6K
Jul 26 1159'0 1164'6 1156'6 1162'0 5'0 1163'4s 11/28 Chart for @S6N Options for @S6N
Aug 26 1147'4 1155'2 1147'4 1152'6 7'2 1155'2s 11/28 Chart for @S6Q Options for @S6Q
Sep 26 1122'6 1130'0 1122'2 1128'4 8'0 1130'4s 11/28 Chart for @S6U Options for @S6U
Nov 26 1121'0 1129'0 1120'4 1126'6 6'2 1128'4s 11/28 Chart for @S6X Options for @S6X
Jan 27 1130'2 1134'6 1130'0 1134'6 5'4 1136'2s 11/28 Chart for @S7F Options for @S7F
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 25 529'4 532'2 527'2 530'0 2'0 531'0s 11/28 Chart for @W5Z Options for @W5Z
Mar 26 540'4 542'6 534'6 538'4 -2'0 538'4s 11/28 Chart for @W6H Options for @W6H
May 26 549'2 551'0 543'4 546'6 -2'4 546'6s 11/28 Chart for @W6K Options for @W6K
Jul 26 558'6 559'2 551'6 555'2 -2'6 555'0s 11/28 Chart for @W6N Options for @W6N
Sep 26 567'0 571'6 564'4 567'4 -2'2 567'6s 11/28 Chart for @W6U Options for @W6U
Dec 26 586'4 586'4 580'4 584'2 -2'2 584'0s 11/28 Chart for @W6Z Options for @W6Z
Mar 27 596'2 598'2 593'6 597'2 -2'0 597'2s 11/28 Chart for @W7H Options for @W7H
May 27 601'0 601'4 601'0 601'4 -2'2 601'2s 11/28 Chart for @W7K Options for @W7K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 25 211.525 217.300 211.525 215.300 4.550 215.575s 11/28 Chart for @LE5Z Options for @LE5Z
Feb 26 213.300 219.325 213.275 217.825 4.925 217.850s 11/28 Chart for @LE6G Options for @LE6G
Apr 26 214.475 220.800 214.475 219.375 5.300 219.550s 11/28 Chart for @LE6J Options for @LE6J
Jun 26 210.000 215.625 209.500 213.975 5.450 214.400s 11/28 Chart for @LE6M Options for @LE6M
Aug 26 205.700 212.525 205.700 210.875 5.575 211.275s 11/28 Chart for @LE6Q Options for @LE6Q
Oct 26 205.650 211.100 205.650 209.525 5.525 209.975s 11/28 Chart for @LE6V Options for @LE6V
Dec 26 204.725 210.775 204.725 209.325 5.425 209.775s 11/28 Chart for @LE6Z Options for @LE6Z
Feb 27 204.650 210.000 204.525 208.525 5.050 208.575s 11/28 Chart for @LE7G Options for @LE7G
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Jan 26 315.200 324.375 315.150 323.050 8.850 323.975s 11/28 Chart for @GF6F Options for @GF6F
Mar 26 309.050 318.300 309.000 316.950 8.800 317.850s 11/28 Chart for @GF6H Options for @GF6H
Apr 26 309.500 316.950 309.375 316.300 8.925 316.625s 11/28 Chart for @GF6J Options for @GF6J
May 26 308.100 315.100 307.500 314.875 8.725 314.575s 11/28 Chart for @GF6K Options for @GF6K
Aug 26 308.500 315.650 308.300 315.325 9.250 315.650s 11/28 Chart for @GF6Q Options for @GF6Q
Sep 26 306.500 313.900 306.425 312.500 7.800 312.500s 11/28 Chart for @GF6U Options for @GF6U
Oct 26 305.450 311.050 305.450 310.050 8.250 310.050s 11/28 Chart for @GF6V Options for @GF6V
Nov 26 307.275 307.275 306.875 306.875 8.850 306.875s 11/28 Chart for @GF6X Options for @GF6X
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 25 81.000 81.325 80.275 80.450 0.175 80.600s 11/28 Chart for @HE5Z Options for @HE5Z
Feb 26 82.000 82.275 80.800 80.925 -0.375 81.000s 11/28 Chart for @HE6G Options for @HE6G
Apr 26 86.000 86.175 84.675 84.925 -0.450 84.900s 11/28 Chart for @HE6J Options for @HE6J
May 26 89.325 89.350 87.950 87.950 -0.550 88.175s 11/28 Chart for @HE6K Options for @HE6K
Jun 26 97.450 97.875 96.325 96.725 -0.400 96.750s 11/28 Chart for @HE6M Options for @HE6M
Jul 26 98.400 98.825 97.425 97.800 - 0.175 97.825s 11/28 Chart for @HE6N Options for @HE6N
Aug 26 97.600 98.350 96.900 97.450 0.050 97.500s 11/28 Chart for @HE6Q Options for @HE6Q
Oct 26 83.000 83.875 82.600 83.425 0.475 83.425s 11/28 Chart for @HE6V Options for @HE6V
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 21824 11/28/2025   10:10 AM CST 111
 - 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: 32oF Feels Like: 26oF
Humid: 67% Dew Pt: 22oF
Barom: 30.47 Wind Dir: E
Cond: N/A Wind Spd: 7 mph
Sunrise: 7:09 Sunset: 5:20
As reported at SYLVANIA, GA at 8:00 AM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Saturday
Sunday
Monday
Tuesday
Wednesday
High: 58°F
Low: 29°F
Precip: 0%		 High: 72°F
Low: 37°F
Precip: 0%		 High: 62°F
Low: 43°F
Precip: 77%		 High: 62°F
Low: 44°F
Precip: 80%		 High: 58°F
Low: 37°F
Precip: 0%
View complete Local Weather

Calendar
< November 2025 >
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


"The machine does not isolate man from the great problems of nature but plunges him more deeply into them."

~ Antoine de Saint-Exupery,  (1900 - 1944) French Novelist


My Market Watch
Click Here to Customize
Commodities
@C5Z 435'2 3'6
@S6F 1137'2 6'2
@W5Z 530'0 2'0
@O5Z 286'6 -9'2
Stocks
MSFT 492.0100 6.5100
WMT 110.5100 1.4100
XOM 115.9200 1.1500
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5Z)
Exchange:  CBOT
Last Trade:  435'2
Change:  3'6
Bid:  426'4
Ask:  437'0
Today's High:  437'0
Today's Low:  430'6
Volume:  8,632
Open:  432'0
Settle:  435'4s
Prev:  431'6
Contract High: 
Contract Low: 
Updated:  Nov-28-2025
12:04:00PM
Delay Time:  10 Minutes

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