Quote Ticker
  • CORN (Dec 26) 442'2 1'4 11/6/26   1:19 PM CST
  • CORN (Mar 27) 455'6 0'6 11/6/26   1:19 PM CST
  • CORN (May 27) 464'0 0'2 11/6/26   1:19 PM CST
  • CORN (Jul 27) 471'6 0'4 11/6/26   1:19 PM CST
  • CORN (Sep 27) 470'0 1'2 11/6/26   1:19 PM CST
  • CORN (Dec 27) 485'2 1'6 11/6/26   1:19 PM CST
  • CORN (Mar 28) 499'2 1'6 11/6/26   1:19 PM CST
  • CORN (May 28) 506'4 1'6 11/6/26   1:15 PM CST
  • SOYBEANS (Nov 26) 1190'2 8'0 11/6/26   1:16 PM CST
  • SOYBEANS (Jan 27) 1194'4 5'4 11/6/26   1:19 PM CST
  • SOYBEANS (Mar 27) 1200'0 3'0 11/6/26   1:19 PM CST
  • SOYBEANS (May 27) 1209'0 2'0 11/6/26   1:19 PM CST
  • SOYBEANS (Jul 27) 1216'2 1'0 11/6/26   1:19 PM CST
  • SOYBEANS (Aug 27) 1205'4 -0'2 11/6/26   1:19 PM CST
  • SOYBEANS (Sep 27) 1180'6 -3'0 11/6/26   1:19 PM CST
  • SOYBEANS (Nov 27) 1178'4 -4'2 11/6/26   1:19 PM CST
  • WHEAT (Dec 26) 590'4 -8'0 11/6/26   1:19 PM CST
  • WHEAT (Mar 27) 602'2 -7'0 11/6/26   1:19 PM CST
  • WHEAT (May 27) 607'4 -6'0 11/6/26   1:19 PM CST
  • WHEAT (Jul 27) 614'2 -4'6 11/6/26   1:19 PM CST
  • WHEAT (Sep 27) 626'4 -4'0 11/6/26   1:18 PM CST
  • WHEAT (Dec 27) 643'0 -3'0 11/6/26   1:19 PM CST
  • WHEAT (Mar 28) 658'2 -1'6 11/6/26   1:15 PM CST
  • WHEAT (May 28) 664'4 -0'6 11/6/26   1:15 PM CST
  • LIVE CATTLE (Dec 26) 214.175 - 0.350 11/6/26   1:04 PM CST
  • LIVE CATTLE (Feb 27) 217.425 - 0.425 11/6/26   1:04 PM CST
  • LIVE CATTLE (Apr 27) 220.075 - 0.575 11/6/26   1:04 PM CST
  • LIVE CATTLE (Jun 27) 215.550 - 0.425 11/6/26   1:04 PM CST
  • LIVE CATTLE (Aug 27) 211.400 - 0.800 11/6/26   1:04 PM CST
  • LIVE CATTLE (Oct 27) 209.175 - 0.925 11/6/26   1:04 PM CST
  • LIVE CATTLE (Dec 27) 209.100 - 0.975 11/6/26   1:04 PM CST
  • LIVE CATTLE (Feb 28) 209.300 - 0.850 11/6/26   1:03 PM CST
  • FEEDER CATTLE (Nov 26) 322.425 - 2.725 11/6/26   1:04 PM CST
  • FEEDER CATTLE (Jan 27) 318.700 - 1.950 11/6/26   1:04 PM CST
  • FEEDER CATTLE (Mar 27) 314.350 - 2.075 11/6/26   1:04 PM CST
  • FEEDER CATTLE (Apr 27) 313.250 - 2.150 11/6/26   1:04 PM CST
  • FEEDER CATTLE (May 27) 312.075 - 1.925 11/6/26   1:04 PM CST
  • FEEDER CATTLE (Aug 27) 313.375 - 1.775 11/6/26   1:03 PM CST
  • FEEDER CATTLE (Sep 27) 308.900 - 1.550 11/6/26   1:00 PM CST
  • FEEDER CATTLE (Oct 27) 303.500 - 2.150 11/6/26   1:00 PM CST
  • LEAN HOGS (Dec 26) 53.375 -1.575 11/6/26   1:04 PM CST
  • LEAN HOGS (Feb 27) 58.625 -1.475 11/6/26   1:04 PM CST
  • LEAN HOGS (Apr 27) 66.400 -0.625 11/6/26   1:04 PM CST
  • LEAN HOGS (May 27) 73.975 -0.050 11/6/26   1:00 PM CST
  • LEAN HOGS (Jun 27) 82.775 -0.200 11/6/26   1:04 PM CST
  • LEAN HOGS (Jul 27) 85.875 -0.325 11/6/26   1:04 PM CST
  • LEAN HOGS (Aug 27) 86.775 -0.425 11/6/26   1:04 PM CST
  • LEAN HOGS (Oct 27) 76.250 -0.250 11/6/26   1:04 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 26 440'2 442'4 438'4 442'2 1'4 441'4s 03:58P Chart for @C6Z Options for @C6Z
Mar 27 454'6 456'4 452'4 455'6 0'6 455'2s 03:08P Chart for @C7H Options for @C7H
May 27 463'4 464'6 461'0 464'0 0'2 463'4s 03:59P Chart for @C7K Options for @C7K
Jul 27 470'6 472'0 468'2 471'6 0'4 471'2s 03:33P Chart for @C7N Options for @C7N
Sep 27 468'6 470'2 467'0 470'0 1'2 469'6s 01:20P Chart for @C7U Options for @C7U
Dec 27 483'4 485'6 482'2 485'2 1'6 485'2s 02:30P Chart for @C7Z Options for @C7Z
Mar 28 498'4 499'2 496'0 499'2 1'6 499'2s 01:30P Chart for @C8H Options for @C8H
May 28 505'4 506'4 504'0 506'4 1'6 506'4s 01:20P Chart for @C8K Options for @C8K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 26 1182'6 1190'2 1178'0 1190'2 8'0 1189'0s 01:30P Chart for @S6X Options for @S6X
Jan 27 1189'0 1195'4 1184'0 1194'4 5'4 1193'6s 03:53P Chart for @S7F Options for @S7F
Mar 27 1197'4 1201'2 1190'6 1200'0 3'0 1199'2s 02:30P Chart for @S7H Options for @S7H
May 27 1207'0 1210'4 1199'6 1209'0 2'0 1208'2s 02:30P Chart for @S7K Options for @S7K
Jul 27 1215'0 1218'2 1207'4 1216'2 1'0 1215'4s 01:30P Chart for @S7N Options for @S7N
Aug 27 1205'6 1207'6 1197'2 1205'4 -0'2 1204'6s 01:20P Chart for @S7Q Options for @S7Q
Sep 27 1183'2 1184'6 1174'2 1180'6 -3'0 1179'6s 01:30P Chart for @S7U Options for @S7U
Nov 27 1182'4 1183'2 1173'2 1178'4 -4'2 1177'4s 01:30P Chart for @S7X Options for @S7X
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 26 600'0 602'2 585'0 590'4 -8'0 591'2s 01:30P Chart for @W6Z Options for @W6Z
Mar 27 610'0 612'2 596'2 602'2 -7'0 602'6s 01:30P Chart for @W7H Options for @W7H
May 27 615'2 616'6 601'6 607'4 -6'0 608'4s 01:30P Chart for @W7K Options for @W7K
Jul 27 619'6 621'6 608'4 614'2 -4'6 615'2s 02:52P Chart for @W7N Options for @W7N
Sep 27 630'6 633'2 621'0 626'4 -4'0 627'0s 01:30P Chart for @W7U Options for @W7U
Dec 27 645'4 647'6 638'2 643'0 -3'0 644'0s 01:30P Chart for @W7Z Options for @W7Z
Mar 28 657'4 661'2 653'2 658'2 -1'6 658'6s 01:20P Chart for @W8H Options for @W8H
May 28 662'4 665'4 659'4 664'4 -0'6 664'4s 01:20P Chart for @W8K Options for @W8K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 26 214.600 214.600 210.850 214.175 - 0.350 214.050s 02:30P Chart for @LE6Z Options for @LE6Z
Feb 27 217.875 217.900 214.000 217.425 - 0.425 217.200s 01:05P Chart for @LE7G Options for @LE7G
Apr 27 220.650 220.650 216.550 220.075 - 0.575 219.850s 01:05P Chart for @LE7J Options for @LE7J
Jun 27 215.850 215.850 212.050 215.550 - 0.425 215.275s 02:44P Chart for @LE7M Options for @LE7M
Aug 27 211.825 211.825 208.250 211.400 - 0.800 211.150s 01:05P Chart for @LE7Q Options for @LE7Q
Oct 27 208.800 209.350 206.125 209.175 - 0.925 208.950s 01:05P Chart for @LE7V Options for @LE7V
Dec 27 208.450 209.275 206.225 209.100 - 0.975 208.925s 02:44P Chart for @LE7Z Options for @LE7Z
Feb 28 208.900 209.300 206.400 209.300 - 0.850 209.050s 01:05P Chart for @LE8G Options for @LE8G
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Nov 26 324.025 324.025 316.375 322.425 - 2.725 322.325s 01:05P Chart for @GF6X Options for @GF6X
Jan 27 320.350 320.350 312.050 318.700 - 1.950 318.375s 01:05P Chart for @GF7F Options for @GF7F
Mar 27 315.275 315.525 307.575 314.350 - 2.075 313.850s 01:05P Chart for @GF7H Options for @GF7H
Apr 27 313.775 314.225 306.500 313.250 - 2.150 312.600s 01:05P Chart for @GF7J Options for @GF7J
May 27 311.925 312.075 305.100 312.075 - 1.925 311.225s 01:05P Chart for @GF7K Options for @GF7K
Aug 27 313.425 313.425 306.725 313.375 - 1.775 312.825s 01:05P Chart for @GF7Q Options for @GF7Q
Sep 27 308.550 308.900 305.225 308.900 - 1.550 310.850s 01:05P Chart for @GF7U Options for @GF7U
Oct 27 302.775 303.500 302.275 303.500 - 2.150 308.125s 01:05P Chart for @GF7V Options for @GF7V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 26 55.050 55.125 53.175 53.375 -1.575 53.525s 01:05P Chart for @HE6Z Options for @HE6Z
Feb 27 60.100 60.125 58.550 58.625 -1.475 58.700s 02:36P Chart for @HE7G Options for @HE7G
Apr 27 67.175 67.450 66.225 66.400 -0.625 66.500s 02:36P Chart for @HE7J Options for @HE7J
May 27 73.575 74.375 73.175 73.975 -0.050 73.925s 01:05P Chart for @HE7K Options for @HE7K
Jun 27 83.100 83.750 82.075 82.775 -0.200 82.850s 01:05P Chart for @HE7M Options for @HE7M
Jul 27 86.325 86.850 85.350 85.875 -0.325 85.925s 01:05P Chart for @HE7N Options for @HE7N
Aug 27 87.375 87.750 86.350 86.775 -0.425 86.775s 01:05P Chart for @HE7Q Options for @HE7Q
Oct 27 76.725 77.175 75.975 76.250 -0.250 76.275s 01:05P Chart for @HE7V Options for @HE7V
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 23950 11/06/2026   10:10 AM CST - 5
 - 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: 69oF Feels Like: 69oF
Humid: 87% Dew Pt: 65oF
Barom: 29.88 Wind Dir: WNW
Cond: N/A Wind Spd: 3 mph
Sunrise: 6:49 Sunset: 5:30
As reported at SYLVANIA, GA at 7:00 PM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Saturday
Sunday
Monday
Tuesday
Wednesday
High: 76°F
Low: 53°F
Precip: 0%		 High: 73°F
Low: 48°F
Precip: 0%		 High: 76°F
Low: 46°F
Precip: 0%		 High: 77°F
Low: 45°F
Precip: 0%		 High: 75°F
Low: 47°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 442'2 1'4
@S6X 1190'2 8'0
@W6Z 590'4 -8'0
@O6Z 334'2 1'2
Stocks
MSFT 530.6100 - 5.3200
WMT 125.5200 - 2.2000
XOM 165.8700 0.5700
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6Z)
Exchange:  CBOT
Last Trade:  442'2
Change:  1'4
Bid:  441'4
Ask:  441'4
Today's High:  442'4
Today's Low:  438'4
Volume:  202,229
Open:  440'2
Settle:  441'4s
Prev:  440'0
Contract High: 
Contract Low: 
Updated:  Nov-06-2026
1:19:00PM
Delay Time:  10 Minutes

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