Quote Ticker
  • CORN (Dec 25) 430'2 0'0 11/16/25   11:13 PM CST
  • CORN (Mar 26) 444'2 0'2 11/16/25   11:13 PM CST
  • CORN (May 26) 452'0 -0'2 11/16/25   11:13 PM CST
  • CORN (Jul 26) 458'2 0'0 11/16/25   10:40 PM CST
  • CORN (Sep 26) 454'6 -0'4 11/16/25   11:01 PM CST
  • CORN (Dec 26) 467'0 -0'2 11/16/25   10:40 PM CST
  • CORN (Mar 27) 479'4 -0'2 11/16/25   8:55 PM CST
  • CORN (May 27) 485'6 -0'2 11/16/25   8:41 PM CST
  • SOYBEANS (Jan 26) 1126'4 2'0 11/16/25   11:15 PM CST
  • SOYBEANS (Mar 26) 1138'2 2'2 11/16/25   11:14 PM CST
  • SOYBEANS (May 26) 1147'6 1'2 11/16/25   11:05 PM CST
  • SOYBEANS (Jul 26) 1154'2 1'0 11/16/25   11:05 PM CST
  • SOYBEANS (Aug 26) 1142'4 0'4 11/16/25   11:14 PM CST
  • SOYBEANS (Sep 26) 1114'4 -1'2 11/16/25   10:04 PM CST
  • SOYBEANS (Nov 26) 1113'6 -1'2 11/16/25   10:12 PM CST
  • SOYBEANS (Jan 27) 1119'4 -4'4 11/16/25   8:00 PM CST
  • WHEAT (Dec 25) 528'2 1'0 11/16/25   11:13 PM CST
  • WHEAT (Mar 26) 542'4 1'0 11/16/25   11:13 PM CST
  • WHEAT (May 26) 553'2 1'2 11/16/25   11:12 PM CST
  • WHEAT (Jul 26) 563'6 1'2 11/16/25   11:10 PM CST
  • WHEAT (Sep 26) 577'2 1'4 11/16/25   8:54 PM CST
  • WHEAT (Dec 26) 594'0 1'2 11/16/25   10:30 PM CST
  • WHEAT (Mar 27) 607'4 1'0 11/16/25   7:59 PM CST
  • WHEAT (May 27) 612'0 0'0 11/14/25   1:15 PM CST
  • LIVE CATTLE (Dec 25) 218.900 0.150 11/14/25   1:04 PM CST
  • LIVE CATTLE (Feb 26) 219.175 0.575 11/14/25   1:04 PM CST
  • LIVE CATTLE (Apr 26) 219.250 0.975 11/14/25   1:04 PM CST
  • LIVE CATTLE (Jun 26) 212.400 0.750 11/14/25   1:04 PM CST
  • LIVE CATTLE (Aug 26) 208.275 0.525 11/14/25   1:04 PM CST
  • LIVE CATTLE (Oct 26) 206.725 0.400 11/14/25   1:04 PM CST
  • LIVE CATTLE (Dec 26) 206.525 0.375 11/14/25   1:02 PM CST
  • LIVE CATTLE (Feb 27) 205.575 0.325 11/14/25   1:02 PM CST
  • FEEDER CATTLE (Nov 25) 338.725 1.675 11/14/25   1:04 PM CST
  • FEEDER CATTLE (Jan 26) 320.175 2.100 11/14/25   1:04 PM CST
  • FEEDER CATTLE (Mar 26) 313.050 1.575 11/14/25   1:04 PM CST
  • FEEDER CATTLE (Apr 26) 310.625 1.725 11/14/25   1:04 PM CST
  • FEEDER CATTLE (May 26) 307.775 2.075 11/14/25   1:03 PM CST
  • FEEDER CATTLE (Aug 26) 307.075 2.275 11/14/25   1:03 PM CST
  • FEEDER CATTLE (Sep 26) 305.250 2.050 11/14/25   1:04 PM CST
  • FEEDER CATTLE (Oct 26) 302.375 2.175 11/14/25   1:04 PM CST
  • LEAN HOGS (Dec 25) 78.225 0.425 11/14/25   1:04 PM CST
  • LEAN HOGS (Feb 26) 79.075 0.525 11/14/25   1:04 PM CST
  • LEAN HOGS (Apr 26) 82.900 0.300 11/14/25   1:04 PM CST
  • LEAN HOGS (May 26) 87.000 0.325 11/14/25   1:00 PM CST
  • LEAN HOGS (Jun 26) 94.475 0.475 11/14/25   1:04 PM CST
  • LEAN HOGS (Jul 26) 95.125 0.575 11/14/25   1:04 PM CST
  • LEAN HOGS (Aug 26) 94.325 0.550 11/14/25   1:04 PM CST
  • LEAN HOGS (Oct 26) 80.100 11/14/25   1:04 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 25 429'6 430'6 428'4 430'2 0'0 430'2 11:14P Chart for @C5Z Options for @C5Z
Mar 26 443'4 444'4 442'2 444'2 0'2 444'0 11:15P Chart for @C6H Options for @C6H
May 26 452'0 452'2 450'4 452'0 -0'2 452'2 11:14P Chart for @C6K Options for @C6K
Jul 26 457'6 458'2 456'6 458'2 0'0 458'2 11:14P Chart for @C6N Options for @C6N
Sep 26 455'2 455'2 453'4 454'6 -0'4 455'2 11:14P Chart for @C6U Options for @C6U
Dec 26 467'0 467'2 465'6 467'0 -0'2 467'2 11:14P Chart for @C6Z Options for @C6Z
Mar 27 478'0 479'4 478'0 479'4 -0'2 479'6 11:14P Chart for @C7H Options for @C7H
May 27 485'0 485'6 485'0 485'6 -0'2 486'0 11:14P Chart for @C7K Options for @C7K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 26 1120'0 1127'0 1114'2 1126'4 2'0 1124'4 11:15P Chart for @S6F Options for @S6F
Mar 26 1132'0 1138'4 1126'2 1138'2 2'2 1136'0 11:15P Chart for @S6H Options for @S6H
May 26 1142'2 1148'0 1136'4 1147'6 1'2 1146'4 11:15P Chart for @S6K Options for @S6K
Jul 26 1149'0 1154'2 1143'2 1154'2 1'0 1153'2 11:15P Chart for @S6N Options for @S6N
Aug 26 1137'4 1143'0 1133'0 1142'4 0'4 1142'0 11:15P Chart for @S6Q Options for @S6Q
Sep 26 1111'0 1114'4 1106'4 1114'4 -1'2 1115'6 11:14P Chart for @S6U Options for @S6U
Nov 26 1110'0 1114'0 1106'2 1113'6 -1'2 1115'0 11:15P Chart for @S6X Options for @S6X
Jan 27 1117'4 1121'0 1116'4 1119'4 -4'4 1124'0 11:14P Chart for @S7F Options for @S7F
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 25 526'6 528'4 525'6 528'2 1'0 527'2 11:14P Chart for @W5Z Options for @W5Z
Mar 26 541'0 543'2 540'4 542'4 1'0 541'4 11:14P Chart for @W6H Options for @W6H
May 26 553'6 553'6 551'0 553'2 1'2 552'0 11:14P Chart for @W6K Options for @W6K
Jul 26 563'2 564'2 561'2 563'6 1'2 562'4 11:14P Chart for @W6N Options for @W6N
Sep 26 576'6 577'2 575'0 577'2 1'4 575'6 11:14P Chart for @W6U Options for @W6U
Dec 26 593'6 594'0 592'0 594'0 1'2 592'6 11:14P Chart for @W6Z Options for @W6Z
Mar 27 607'4 608'6 607'4 607'4 1'0 606'4 11:14P Chart for @W7H Options for @W7H
May 27 612'0 0'0 611'6 11:09P Chart for @W7K Options for @W7K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 25 218.325 220.625 215.325 218.900 0.150 219.150s 07:00A Chart for @LE5Z Options for @LE5Z
Feb 26 217.950 221.100 215.250 219.175 0.575 219.525s 07:00A Chart for @LE6G Options for @LE6G
Apr 26 217.850 221.100 214.800 219.250 0.975 219.575s 07:00A Chart for @LE6J Options for @LE6J
Jun 26 210.850 214.100 208.000 212.400 0.750 212.600s 07:00A Chart for @LE6M Options for @LE6M
Aug 26 207.700 210.050 204.250 208.275 0.525 208.550s 07:00A Chart for @LE6Q Options for @LE6Q
Oct 26 206.450 208.525 203.100 206.725 0.400 206.950s 07:00A Chart for @LE6V Options for @LE6V
Dec 26 205.050 208.075 202.650 206.525 0.375 206.475s 07:00A Chart for @LE6Z Options for @LE6Z
Feb 27 204.000 206.950 201.750 205.575 0.325 205.300s 07:00A Chart for @LE7G Options for @LE7G
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Nov 25 337.800 339.650 330.000 338.725 1.675 338.675s 07:00A Chart for @GF5X Options for @GF5X
Jan 26 315.975 321.325 310.050 320.175 2.100 320.550s 07:00A Chart for @GF6F Options for @GF6F
Mar 26 308.850 314.500 302.725 313.050 1.575 313.350s 07:00A Chart for @GF6H Options for @GF6H
Apr 26 306.250 312.275 300.350 310.625 1.725 311.075s 07:00A Chart for @GF6J Options for @GF6J
May 26 303.925 309.500 297.875 307.775 2.075 308.500s 11/14 Chart for @GF6K Options for @GF6K
Aug 26 303.575 308.500 297.400 307.075 2.275 307.675s 07:00A Chart for @GF6Q Options for @GF6Q
Sep 26 300.200 305.900 295.300 305.250 2.050 305.200s 11/14 Chart for @GF6U Options for @GF6U
Oct 26 297.475 302.600 293.350 302.375 2.175 302.400s 11/14 Chart for @GF6V Options for @GF6V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 25 78.000 79.500 77.925 78.225 0.425 78.500s 07:00A Chart for @HE5Z Options for @HE5Z
Feb 26 78.850 80.325 78.600 79.075 0.525 79.375s 07:00A Chart for @HE6G Options for @HE6G
Apr 26 82.975 84.025 82.525 82.900 0.300 83.150s 07:00A Chart for @HE6J Options for @HE6J
May 26 86.500 87.000 86.500 87.000 0.325 86.625s 11/14 Chart for @HE6K Options for @HE6K
Jun 26 94.450 95.000 93.875 94.475 0.475 94.725s 07:00A Chart for @HE6M Options for @HE6M
Jul 26 94.575 95.600 94.450 95.125 0.575 95.375s 07:00A Chart for @HE6N Options for @HE6N
Aug 26 94.075 94.800 93.675 94.325 0.550 94.575s 07:00A Chart for @HE6Q Options for @HE6Q
Oct 26 80.450 80.675 80.075 80.100 80.325s 11/14 Chart for @HE6V Options for @HE6V
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 21470 11/14/2025   10:10 AM CST - 64
 - 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: 51oF Feels Like: 51oF
Humid: 92% Dew Pt: 49oF
Barom: 29.87 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 6:58 Sunset: 5:24
As reported at SYLVANIA, GA at 12:00 AM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Monday
Tuesday
Wednesday
Thursday
Friday
High: 70°F
Low: 39°F
Precip: 0%		 High: 75°F
Low: 36°F
Precip: 0%		 High: 81°F
Low: 47°F
Precip: 0%		 High: 82°F
Low: 51°F
Precip: 0%		 High: 81°F
Low: 53°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


"Always do right. This will gratify some people and astonish the rest."

~ Mark Twain


My Market Watch
Click Here to Customize
Commodities
@C5Z 430'2 0'0
@S6F 1127'0 2'4
@W5Z 528'2 1'0
@O5Z 305'2 -1'0
Stocks
MSFT 510.1800 6.8900
WMT 102.4800 - 0.0600
XOM 119.2900 1.5300
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5Z)
Exchange:  CBOT
Last Trade:  430'2
Change:  0'0
Bid:  430'2
Ask:  430'4
Today's High:  430'6
Today's Low:  428'4
Volume:  411,585
Open:  429'6
Settle:  430'2
Prev:  430'2
Contract High: 
Contract Low: 
Updated:  Nov-16-2025
11:13:00PM
Delay Time:  10 Minutes

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