Quote Ticker
  • CORN (Dec 26) 446'6 -1'4 11/3/26   5:53 AM CST
  • CORN (Mar 27) 460'6 -1'2 11/3/26   5:53 AM CST
  • CORN (May 27) 469'6 -1'0 11/3/26   5:45 AM CST
  • CORN (Jul 27) 476'2 -1'0 11/3/26   5:41 AM CST
  • CORN (Sep 27) 473'0 -1'2 11/3/26   5:40 AM CST
  • CORN (Dec 27) 488'2 -0'6 11/3/26   5:38 AM CST
  • CORN (Mar 28) 501'0 -1'6 11/3/26   3:11 AM CST
  • CORN (May 28) 508'4 -1'6 11/2/26   8:37 PM CST
  • SOYBEANS (Nov 26) 1210'0 5'2 11/3/26   2:13 AM CST
  • SOYBEANS (Jan 27) 1219'4 2'6 11/3/26   5:53 AM CST
  • SOYBEANS (Mar 27) 1228'2 1'6 11/3/26   5:50 AM CST
  • SOYBEANS (May 27) 1238'0 1'0 11/3/26   5:50 AM CST
  • SOYBEANS (Jul 27) 1246'2 0'6 11/3/26   5:46 AM CST
  • SOYBEANS (Aug 27) 1232'4 0'2 11/3/26   5:16 AM CST
  • SOYBEANS (Sep 27) 1204'0 -0'2 11/3/26   5:42 AM CST
  • SOYBEANS (Nov 27) 1200'0 -0'4 11/3/26   5:53 AM CST
  • WHEAT (Dec 26) 606'4 0'0 11/3/26   5:52 AM CST
  • WHEAT (Mar 27) 619'4 0'0 11/3/26   5:50 AM CST
  • WHEAT (May 27) 625'0 -0'2 11/3/26   5:50 AM CST
  • WHEAT (Jul 27) 630'0 -1'0 11/3/26   5:39 AM CST
  • WHEAT (Sep 27) 641'0 -0'6 11/3/26   5:27 AM CST
  • WHEAT (Dec 27) 657'4 -0'4 11/3/26   5:48 AM CST
  • WHEAT (Mar 28) 670'4 -0'6 11/3/26   5:26 AM CST
  • WHEAT (May 28) 675'4 0'0 11/2/26   1:15 PM CST
  • LIVE CATTLE (Dec 26) 219.425 - 1.250 11/2/26   1:04 PM CST
  • LIVE CATTLE (Feb 27) 223.200 - 0.675 11/2/26   1:04 PM CST
  • LIVE CATTLE (Apr 27) 225.900 - 0.475 11/2/26   1:04 PM CST
  • LIVE CATTLE (Jun 27) 221.125 - 0.350 11/2/26   1:04 PM CST
  • LIVE CATTLE (Aug 27) 217.650 - 0.050 11/2/26   1:04 PM CST
  • LIVE CATTLE (Oct 27) 215.650 - 0.075 11/2/26   1:03 PM CST
  • LIVE CATTLE (Dec 27) 215.550 0.075 11/2/26   1:03 PM CST
  • LIVE CATTLE (Feb 28) 215.750 - 0.025 11/2/26   1:00 PM CST
  • FEEDER CATTLE (Nov 26) 338.175 0.650 11/2/26   1:04 PM CST
  • FEEDER CATTLE (Jan 27) 332.600 0.900 11/2/26   1:04 PM CST
  • FEEDER CATTLE (Mar 27) 328.125 1.025 11/2/26   1:04 PM CST
  • FEEDER CATTLE (Apr 27) 326.400 1.000 11/2/26   1:04 PM CST
  • FEEDER CATTLE (May 27) 324.100 0.875 11/2/26   1:03 PM CST
  • FEEDER CATTLE (Aug 27) 324.350 1.125 11/2/26   1:00 PM CST
  • FEEDER CATTLE (Sep 27) 321.825 1.150 11/2/26   1:00 PM CST
  • FEEDER CATTLE (Oct 27) 319.000 1.425 11/2/26   1:00 PM CST
  • LEAN HOGS (Dec 26) 58.375 -0.700 11/2/26   1:04 PM CST
  • LEAN HOGS (Feb 27) 64.025 0.125 11/2/26   1:04 PM CST
  • LEAN HOGS (Apr 27) 69.775 0.150 11/2/26   1:04 PM CST
  • LEAN HOGS (May 27) 76.750 0.400 11/2/26   1:00 PM CST
  • LEAN HOGS (Jun 27) 86.125 0.700 11/2/26   1:04 PM CST
  • LEAN HOGS (Jul 27) 89.450 0.750 11/2/26   1:04 PM CST
  • LEAN HOGS (Aug 27) 90.450 0.875 11/2/26   1:04 PM CST
  • LEAN HOGS (Oct 27) 80.400 1.425 11/2/26   1:04 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 26 448'0 448'4 445'4 446'6 -1'4 448'2 05:53A Chart for @C6Z Options for @C6Z
Mar 27 461'6 462'4 459'4 460'6 -1'2 462'0 05:53A Chart for @C7H Options for @C7H
May 27 470'4 471'0 468'0 469'6 -1'0 470'6 05:53A Chart for @C7K Options for @C7K
Jul 27 477'2 477'4 475'2 476'2 -1'0 477'2 05:53A Chart for @C7N Options for @C7N
Sep 27 474'2 474'4 472'2 473'0 -1'2 474'2 05:53A Chart for @C7U Options for @C7U
Dec 27 489'0 489'2 487'0 488'2 -0'6 489'0 05:53A Chart for @C7Z Options for @C7Z
Mar 28 502'2 502'2 501'0 501'0 -1'6 502'6 05:53A Chart for @C8H Options for @C8H
May 28 508'4 508'4 508'4 508'4 -1'6 510'2 05:53A Chart for @C8K Options for @C8K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 26 1205'4 1210'0 1205'4 1210'0 5'2 1204'6 05:53A Chart for @S6X Options for @S6X
Jan 27 1217'0 1223'0 1216'0 1219'4 2'6 1216'6 05:53A Chart for @S7F Options for @S7F
Mar 27 1226'4 1231'2 1226'0 1228'2 1'6 1226'4 05:53A Chart for @S7H Options for @S7H
May 27 1238'2 1241'2 1236'4 1238'0 1'0 1237'0 05:53A Chart for @S7K Options for @S7K
Jul 27 1246'2 1249'6 1244'6 1246'2 0'6 1245'4 05:53A Chart for @S7N Options for @S7N
Aug 27 1232'6 1235'6 1231'2 1232'4 0'2 1232'2 05:53A Chart for @S7Q Options for @S7Q
Sep 27 1204'6 1207'2 1203'4 1204'0 -0'2 1204'2 05:53A Chart for @S7U Options for @S7U
Nov 27 1200'6 1202'4 1198'6 1200'0 -0'4 1200'4 05:53A Chart for @S7X Options for @S7X
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 26 606'0 608'4 603'0 606'4 0'0 606'4 05:53A Chart for @W6Z Options for @W6Z
Mar 27 619'0 621'2 615'6 619'4 0'0 619'4 05:53A Chart for @W7H Options for @W7H
May 27 625'0 626'6 622'0 625'0 -0'2 625'2 05:53A Chart for @W7K Options for @W7K
Jul 27 630'0 632'2 627'6 630'0 -1'0 631'0 05:53A Chart for @W7N Options for @W7N
Sep 27 642'2 643'0 638'4 641'0 -0'6 641'6 05:53A Chart for @W7U Options for @W7U
Dec 27 657'4 658'2 655'0 657'4 -0'4 658'0 05:53A Chart for @W7Z Options for @W7Z
Mar 28 671'2 671'2 670'4 670'4 -0'6 671'2 05:53A Chart for @W8H Options for @W8H
May 28 675'4 0'0 675'4 05:53A Chart for @W8K Options for @W8K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 26 221.200 221.775 219.400 219.425 - 1.250 219.700s 11/02 Chart for @LE6Z Options for @LE6Z
Feb 27 224.350 225.225 223.200 223.200 - 0.675 223.525s 11/02 Chart for @LE7G Options for @LE7G
Apr 27 226.750 227.850 225.900 225.900 - 0.475 226.150s 11/02 Chart for @LE7J Options for @LE7J
Jun 27 221.675 223.150 221.075 221.125 - 0.350 221.325s 11/02 Chart for @LE7M Options for @LE7M
Aug 27 218.200 219.425 217.650 217.650 - 0.050 217.925s 11/02 Chart for @LE7Q Options for @LE7Q
Oct 27 217.000 217.150 215.500 215.650 - 0.075 215.775s 11/02 Chart for @LE7V Options for @LE7V
Dec 27 216.150 217.000 215.550 215.550 0.075 215.750s 11/02 Chart for @LE7Z Options for @LE7Z
Feb 28 217.025 217.025 215.750 215.750 - 0.025 215.750s 11/02 Chart for @LE8G Options for @LE8G
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Nov 26 338.200 339.875 336.425 338.175 0.650 338.425s 11/02 Chart for @GF6X Options for @GF6X
Jan 27 331.850 334.675 330.625 332.600 0.900 332.675s 11/02 Chart for @GF7F Options for @GF7F
Mar 27 327.050 330.350 326.600 328.125 1.025 328.300s 11/02 Chart for @GF7H Options for @GF7H
Apr 27 325.525 328.450 324.900 326.400 1.000 326.525s 11/02 Chart for @GF7J Options for @GF7J
May 27 323.000 326.000 322.525 324.100 0.875 324.100s 11/02 Chart for @GF7K Options for @GF7K
Aug 27 323.000 325.825 322.625 324.350 1.125 324.275s 11/02 Chart for @GF7Q Options for @GF7Q
Sep 27 320.525 323.125 320.525 321.825 1.150 321.825s 11/02 Chart for @GF7U Options for @GF7U
Oct 27 319.875 319.900 318.050 319.000 1.425 318.800s 11/02 Chart for @GF7V Options for @GF7V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 26 58.850 60.475 57.775 58.375 -0.700 58.175s 11/02 Chart for @HE6Z Options for @HE6Z
Feb 27 63.675 64.500 63.500 64.025 0.125 63.875s 11/02 Chart for @HE7G Options for @HE7G
Apr 27 69.500 70.100 69.100 69.775 0.150 69.650s 11/02 Chart for @HE7J Options for @HE7J
May 27 75.975 76.950 75.975 76.750 0.400 76.550s 11/02 Chart for @HE7K Options for @HE7K
Jun 27 85.375 86.375 85.075 86.125 0.700 85.975s 11/02 Chart for @HE7M Options for @HE7M
Jul 27 88.550 89.675 88.350 89.450 0.750 89.300s 11/02 Chart for @HE7N Options for @HE7N
Aug 27 89.500 90.800 89.325 90.450 0.875 90.375s 11/02 Chart for @HE7Q Options for @HE7Q
Oct 27 79.250 80.650 78.950 80.400 1.425 80.550s 11/02 Chart for @HE7V Options for @HE7V
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 24372 11/02/2026   10:10 AM CST 79
 - 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: 60oF Feels Like: 60oF
Humid: 100% Dew Pt: 60oF
Barom: 30.18 Wind Dir: NE
Cond: N/A Wind Spd: 7 mph
Sunrise: 6:45 Sunset: 5:34
As reported at SYLVANIA, GA at 6:00 AM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Tuesday
Wednesday
Thursday
Friday
Saturday
High: 82°F
Low: 62°F
Precip: 0%		 High: 83°F
Low: 63°F
Precip: 27%		 High: 84°F
Low: 64°F
Precip: 39%		 High: 80°F
Low: 64°F
Precip: 68%		 High: 76°F
Low: 55°F
Precip: 40%
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


"A superior man is modest in his speech, but exceeds in his actions."

~ Confucius


My Market Watch
Click Here to Customize
Commodities
@C6Z 446'6 -1'4
@S6X 1210'0 5'2
@W6Z 606'4 0'0
@O6Z 342'4 1'4
Stocks
MSFT 507.1200 -14.7900
WMT 127.6900 4.1800
XOM 179.6700 - 7.5800
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6Z)
Exchange:  CBOT
Last Trade:  446'6
Change:  -1'4
Bid:  446'4
Ask:  446'6
Today's High:  448'4
Today's Low:  445'4
Volume:  201,884
Open:  448'0
Settle:  448'2
Prev:  448'2
Contract High: 
Contract Low: 
Updated:  Nov-03-2026
5:53:00AM
Delay Time:  10 Minutes

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