Quote Ticker
  • CORN (Dec 26) 439'6 -0'2 11/6/26   6:25 AM CST
  • CORN (Mar 27) 454'2 -0'2 11/6/26   6:23 AM CST
  • CORN (May 27) 462'4 -0'6 11/6/26   6:20 AM CST
  • CORN (Jul 27) 470'0 -0'6 11/6/26   6:26 AM CST
  • CORN (Sep 27) 468'4 0'0 11/6/26   6:05 AM CST
  • CORN (Dec 27) 483'4 0'0 11/6/26   6:10 AM CST
  • CORN (Mar 28) 498'6 1'2 11/6/26   5:12 AM CST
  • CORN (May 28) 504'4 0'0 11/5/26   1:15 PM CST
  • SOYBEANS (Nov 26) 1180'0 -1'0 11/6/26   6:15 AM CST
  • SOYBEANS (Jan 27) 1187'6 -0'4 11/6/26   6:25 AM CST
  • SOYBEANS (Mar 27) 1195'0 -1'2 11/6/26   6:25 AM CST
  • SOYBEANS (May 27) 1204'4 -1'6 11/6/26   6:26 AM CST
  • SOYBEANS (Jul 27) 1212'6 -1'6 11/6/26   6:25 AM CST
  • SOYBEANS (Aug 27) 1202'4 -2'4 11/6/26   6:20 AM CST
  • SOYBEANS (Sep 27) 1180'0 -2'6 11/6/26   6:19 AM CST
  • SOYBEANS (Nov 27) 1179'2 -2'4 11/6/26   6:17 AM CST
  • WHEAT (Dec 26) 590'0 -9'2 11/6/26   6:26 AM CST
  • WHEAT (Mar 27) 601'0 -8'6 11/6/26   6:25 AM CST
  • WHEAT (May 27) 605'6 -8'6 11/6/26   6:24 AM CST
  • WHEAT (Jul 27) 612'0 -8'0 11/6/26   6:26 AM CST
  • WHEAT (Sep 27) 623'6 -7'2 11/6/26   6:21 AM CST
  • WHEAT (Dec 27) 640'4 -6'4 11/6/26   6:24 AM CST
  • WHEAT (Mar 28) 654'6 -5'6 11/6/26   6:24 AM CST
  • WHEAT (May 28) 662'4 -2'6 11/6/26   2:21 AM CST
  • LIVE CATTLE (Dec 26) 214.475 - 3.600 11/5/26   1:04 PM CST
  • LIVE CATTLE (Feb 27) 217.800 - 3.200 11/5/26   1:04 PM CST
  • LIVE CATTLE (Apr 27) 220.625 - 2.775 11/5/26   1:04 PM CST
  • LIVE CATTLE (Jun 27) 215.850 - 2.400 11/5/26   1:04 PM CST
  • LIVE CATTLE (Aug 27) 212.000 - 2.450 11/5/26   1:04 PM CST
  • LIVE CATTLE (Oct 27) 209.950 - 2.475 11/5/26   1:04 PM CST
  • LIVE CATTLE (Dec 27) 209.925 - 2.625 11/5/26   1:03 PM CST
  • LIVE CATTLE (Feb 28) 209.975 - 2.675 11/5/26   1:00 PM CST
  • FEEDER CATTLE (Nov 26) 325.075 - 6.975 11/5/26   1:04 PM CST
  • FEEDER CATTLE (Jan 27) 320.575 - 5.400 11/5/26   1:04 PM CST
  • FEEDER CATTLE (Mar 27) 316.400 - 4.925 11/5/26   1:04 PM CST
  • FEEDER CATTLE (Apr 27) 315.300 - 4.650 11/5/26   1:04 PM CST
  • FEEDER CATTLE (May 27) 313.800 - 4.225 11/5/26   1:04 PM CST
  • FEEDER CATTLE (Aug 27) 315.350 - 3.800 11/5/26   1:04 PM CST
  • FEEDER CATTLE (Sep 27) 309.900 - 3.775 11/5/26   1:00 PM CST
  • FEEDER CATTLE (Oct 27) 310.700 - 2.925 11/5/26   1:00 PM CST
  • LEAN HOGS (Dec 26) 54.975 -2.450 11/5/26   1:04 PM CST
  • LEAN HOGS (Feb 27) 59.950 -2.125 11/5/26   1:04 PM CST
  • LEAN HOGS (Apr 27) 67.000 -1.200 11/5/26   1:04 PM CST
  • LEAN HOGS (May 27) 74.000 -0.975 11/5/26   1:01 PM CST
  • LEAN HOGS (Jun 27) 83.025 -0.875 11/5/26   1:04 PM CST
  • LEAN HOGS (Jul 27) 86.275 -0.900 11/5/26   1:04 PM CST
  • LEAN HOGS (Aug 27) 87.200 -0.900 11/5/26   1:04 PM CST
  • LEAN HOGS (Oct 27) 76.675 -0.825 11/5/26   1:04 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 26 440'2 441'6 439'2 439'4 -0'4 440'0 06:25A Chart for @C6Z Options for @C6Z
Mar 27 454'6 456'2 454'0 454'2 -0'2 454'4 06:25A Chart for @C7H Options for @C7H
May 27 463'4 464'6 462'4 462'4 -0'6 463'2 06:25A Chart for @C7K Options for @C7K
Jul 27 470'6 472'0 470'2 470'2 -0'4 470'6 06:25A Chart for @C7N Options for @C7N
Sep 27 468'6 470'0 468'4 468'4 0'0 468'4 06:25A Chart for @C7U Options for @C7U
Dec 27 483'4 485'6 483'2 483'4 0'0 483'4 06:25A Chart for @C7Z Options for @C7Z
Mar 28 498'4 498'6 498'0 498'6 1'2 497'4 06:25A Chart for @C8H Options for @C8H
May 28 504'4 0'0 504'6 06:25A Chart for @C8K Options for @C8K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 26 1182'6 1182'6 1180'0 1180'0 -1'0 1181'0 06:25A Chart for @S6X Options for @S6X
Jan 27 1189'0 1194'0 1186'4 1187'6 -0'4 1188'2 06:26A Chart for @S7F Options for @S7F
Mar 27 1197'4 1201'2 1194'2 1195'0 -1'2 1196'2 06:25A Chart for @S7H Options for @S7H
May 27 1207'0 1210'4 1204'0 1204'6 -1'4 1206'2 06:25A Chart for @S7K Options for @S7K
Jul 27 1215'0 1218'2 1212'2 1212'6 -1'6 1214'4 06:25A Chart for @S7N Options for @S7N
Aug 27 1205'6 1207'6 1202'4 1202'4 -2'4 1205'0 06:25A Chart for @S7Q Options for @S7Q
Sep 27 1183'2 1184'6 1180'0 1180'0 -2'6 1182'6 06:25A Chart for @S7U Options for @S7U
Nov 27 1182'4 1183'2 1179'2 1179'2 -2'4 1181'6 06:25A Chart for @S7X Options for @S7X
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 26 600'0 602'2 589'6 590'4 -8'6 599'2 06:25A Chart for @W6Z Options for @W6Z
Mar 27 610'0 612'2 600'4 601'0 -8'6 609'6 06:25A Chart for @W7H Options for @W7H
May 27 615'2 616'6 605'6 605'6 -8'6 614'4 06:25A Chart for @W7K Options for @W7K
Jul 27 619'6 621'6 612'0 612'0 -8'0 620'0 06:25A Chart for @W7N Options for @W7N
Sep 27 630'6 633'2 623'6 623'6 -7'2 631'0 06:25A Chart for @W7U Options for @W7U
Dec 27 645'4 645'4 640'4 640'4 -6'4 647'0 06:25A Chart for @W7Z Options for @W7Z
Mar 28 657'4 658'6 654'6 654'6 -5'6 660'4 06:25A Chart for @W8H Options for @W8H
May 28 662'4 662'4 662'4 662'4 -2'6 665'2 06:25A Chart for @W8K Options for @W8K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 26 217.775 217.825 212.475 214.475 - 3.600 214.400s 11/05 Chart for @LE6Z Options for @LE6Z
Feb 27 220.750 220.750 215.650 217.800 - 3.200 217.625s 11/05 Chart for @LE7G Options for @LE7G
Apr 27 223.200 223.200 218.325 220.625 - 2.775 220.425s 11/05 Chart for @LE7J Options for @LE7J
Jun 27 217.900 217.900 213.575 215.850 - 2.400 215.700s 11/05 Chart for @LE7M Options for @LE7M
Aug 27 214.300 214.300 210.025 212.000 - 2.450 211.950s 11/05 Chart for @LE7Q Options for @LE7Q
Oct 27 212.075 212.075 208.200 209.950 - 2.475 209.875s 11/05 Chart for @LE7V Options for @LE7V
Dec 27 212.525 212.525 208.250 209.925 - 2.625 209.900s 11/05 Chart for @LE7Z Options for @LE7Z
Feb 28 211.625 211.900 208.350 209.975 - 2.675 209.900s 11/05 Chart for @LE8G Options for @LE8G
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Nov 26 332.000 332.000 323.550 325.075 - 6.975 325.050s 11/05 Chart for @GF6X Options for @GF6X
Jan 27 325.750 325.900 317.000 320.575 - 5.400 320.325s 11/05 Chart for @GF7F Options for @GF7F
Mar 27 320.700 320.825 312.000 316.400 - 4.925 315.925s 11/05 Chart for @GF7H Options for @GF7H
Apr 27 319.200 319.225 310.675 315.300 - 4.650 314.750s 11/05 Chart for @GF7J Options for @GF7J
May 27 317.075 317.075 309.000 313.800 - 4.225 313.150s 11/05 Chart for @GF7K Options for @GF7K
Aug 27 317.925 318.000 310.275 315.350 - 3.800 314.600s 11/05 Chart for @GF7Q Options for @GF7Q
Sep 27 314.600 315.500 308.525 309.900 - 3.775 312.400s 11/05 Chart for @GF7U Options for @GF7U
Oct 27 312.500 312.500 306.000 310.700 - 2.925 310.275s 11/05 Chart for @GF7V Options for @GF7V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 26 56.800 56.825 54.225 54.975 -2.450 55.100s 11/05 Chart for @HE6Z Options for @HE6Z
Feb 27 61.625 61.650 59.050 59.950 -2.125 60.175s 11/05 Chart for @HE7G Options for @HE7G
Apr 27 67.750 67.800 65.700 67.000 -1.200 67.125s 11/05 Chart for @HE7J Options for @HE7J
May 27 74.550 74.550 72.600 74.000 -0.975 73.975s 11/05 Chart for @HE7K Options for @HE7K
Jun 27 83.525 83.525 81.600 83.025 -0.875 83.050s 11/05 Chart for @HE7M Options for @HE7M
Jul 27 86.750 86.775 84.900 86.275 -0.900 86.250s 11/05 Chart for @HE7N Options for @HE7N
Aug 27 87.700 87.725 85.950 87.200 -0.900 87.200s 11/05 Chart for @HE7Q Options for @HE7Q
Oct 27 76.925 77.075 75.625 76.675 -0.825 76.525s 11/05 Chart for @HE7V Options for @HE7V
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 23955 11/05/2026   10:10 AM CST - 731
 - 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: 67oF Feels Like: 67oF
Humid: 100% Dew Pt: 67oF
Barom: 29.91 Wind Dir: SW
Cond: N/A Wind Spd: 3 mph
Sunrise: 6:48 Sunset: 5:31
As reported at SYLVANIA, GA at 7:00 AM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Friday
Saturday
Sunday
Monday
Tuesday
High: 80°F
Low: 64°F
Precip: 49%		 High: 75°F
Low: 53°F
Precip: 0%		 High: 73°F
Low: 47°F
Precip: 0%		 High: 76°F
Low: 46°F
Precip: 0%		 High: 76°F
Low: 45°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


"Some people see things that are and ask, Why? Some people dream of things that never were and ask, Why not? Some people have to go to work and don't have time for all that ..."

~ George Carlin,  American commedian


My Market Watch
Click Here to Customize
Commodities
@C6Z 439'4 -0'4
@S6X 1180'0 -1'0
@W6Z 590'4 -8'6
@O6Z 338'6 6'0
Stocks
MSFT 535.9300 -19.8700
WMT 127.7200 - 1.4500
XOM 165.3000 - 3.9700
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6Z)
Exchange:  CBOT
Last Trade:  439'6
Change:  -0'2
Bid:  439'4
Ask:  439'6
Today's High:  441'6
Today's Low:  439'2
Volume:  209,425
Open:  440'2
Settle:  440'0
Prev:  440'0
Contract High: 
Contract Low: 
Updated:  Nov-06-2026
6:25:00AM
Delay Time:  10 Minutes

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