Quote Ticker
  • CORN (Dec 26) 439'0 -3'4 11/3/26   11:28 PM CST
  • CORN (Mar 27) 453'0 -3'2 11/3/26   11:28 PM CST
  • CORN (May 27) 461'6 -3'2 11/3/26   11:10 PM CST
  • CORN (Jul 27) 468'6 -3'4 11/3/26   11:12 PM CST
  • CORN (Sep 27) 466'6 -2'4 11/3/26   11:10 PM CST
  • CORN (Dec 27) 481'4 -2'4 11/3/26   11:24 PM CST
  • CORN (Mar 28) 495'2 -2'6 11/3/26   11:24 PM CST
  • CORN (May 28) 502'6 -2'6 11/3/26   11:24 PM CST
  • SOYBEANS (Nov 26) 1189'0 -14'0 11/3/26   9:53 PM CST
  • SOYBEANS (Jan 27) 1201'4 -12'4 11/3/26   11:28 PM CST
  • SOYBEANS (Mar 27) 1209'4 -11'2 11/3/26   11:28 PM CST
  • SOYBEANS (May 27) 1219'2 -10'2 11/3/26   11:06 PM CST
  • SOYBEANS (Jul 27) 1227'2 -10'0 11/3/26   11:28 PM CST
  • SOYBEANS (Aug 27) 1214'0 -9'0 11/3/26   11:28 PM CST
  • SOYBEANS (Sep 27) 1187'6 -7'4 11/3/26   11:25 PM CST
  • SOYBEANS (Nov 27) 1186'6 -5'2 11/3/26   11:25 PM CST
  • WHEAT (Dec 26) 593'2 -6'4 11/3/26   11:28 PM CST
  • WHEAT (Mar 27) 604'2 -6'4 11/3/26   11:22 PM CST
  • WHEAT (May 27) 610'4 -6'0 11/3/26   11:27 PM CST
  • WHEAT (Jul 27) 616'6 -5'4 11/3/26   11:22 PM CST
  • WHEAT (Sep 27) 628'0 -5'4 11/3/26   11:20 PM CST
  • WHEAT (Dec 27) 645'2 -4'4 11/3/26   11:06 PM CST
  • WHEAT (Mar 28) 657'2 -6'2 11/3/26   10:48 PM CST
  • WHEAT (May 28) 662'4 -5'2 11/3/26   8:25 PM CST
  • LIVE CATTLE (Dec 26) 218.175 - 1.550 11/3/26   1:04 PM CST
  • LIVE CATTLE (Feb 27) 221.425 - 2.100 11/3/26   1:04 PM CST
  • LIVE CATTLE (Apr 27) 223.625 - 2.450 11/3/26   1:04 PM CST
  • LIVE CATTLE (Jun 27) 218.775 - 2.500 11/3/26   1:04 PM CST
  • LIVE CATTLE (Aug 27) 215.200 - 2.675 11/3/26   1:04 PM CST
  • LIVE CATTLE (Oct 27) 213.300 - 2.500 11/3/26   1:02 PM CST
  • LIVE CATTLE (Dec 27) 213.500 - 2.275 11/3/26   1:02 PM CST
  • LIVE CATTLE (Feb 28) 213.625 - 2.125 11/3/26   1:00 PM CST
  • FEEDER CATTLE (Nov 26) 334.650 - 3.900 11/3/26   1:04 PM CST
  • FEEDER CATTLE (Jan 27) 328.325 - 4.300 11/3/26   1:04 PM CST
  • FEEDER CATTLE (Mar 27) 323.975 - 4.325 11/3/26   1:04 PM CST
  • FEEDER CATTLE (Apr 27) 322.600 - 4.000 11/3/26   1:04 PM CST
  • FEEDER CATTLE (May 27) 320.550 - 3.700 11/3/26   1:02 PM CST
  • FEEDER CATTLE (Aug 27) 320.900 - 3.100 11/3/26   1:00 PM CST
  • FEEDER CATTLE (Sep 27) 318.775 - 2.800 11/3/26   1:04 PM CST
  • FEEDER CATTLE (Oct 27) 316.050 - 2.825 11/3/26   1:00 PM CST
  • LEAN HOGS (Dec 26) 58.625 0.425 11/3/26   1:04 PM CST
  • LEAN HOGS (Feb 27) 63.475 -0.350 11/3/26   1:04 PM CST
  • LEAN HOGS (Apr 27) 69.275 -0.275 11/3/26   1:04 PM CST
  • LEAN HOGS (May 27) 75.950 -0.350 11/3/26   1:03 PM CST
  • LEAN HOGS (Jun 27) 85.050 -0.700 11/3/26   1:04 PM CST
  • LEAN HOGS (Jul 27) 88.250 -0.750 11/3/26   1:04 PM CST
  • LEAN HOGS (Aug 27) 89.250 -0.775 11/3/26   1:04 PM CST
  • LEAN HOGS (Oct 27) 78.575 -1.325 11/3/26   1:04 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 26 441'6 442'4 438'4 439'2 -3'2 442'4 11:28P Chart for @C6Z Options for @C6Z
Mar 27 455'6 456'4 452'4 453'0 -3'2 456'2 11:28P Chart for @C7H Options for @C7H
May 27 464'4 465'0 461'2 461'6 -3'2 465'0 11:29P Chart for @C7K Options for @C7K
Jul 27 472'0 472'0 468'4 468'6 -3'4 472'2 11:29P Chart for @C7N Options for @C7N
Sep 27 469'0 469'0 466'2 466'6 -2'4 469'2 11:29P Chart for @C7U Options for @C7U
Dec 27 483'6 483'6 480'6 481'4 -2'4 484'0 11:29P Chart for @C7Z Options for @C7Z
Mar 28 496'4 496'6 495'0 495'2 -2'6 498'0 11:29P Chart for @C8H Options for @C8H
May 28 502'6 502'6 502'6 502'6 -2'6 505'4 11:29P Chart for @C8K Options for @C8K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 26 1201'4 1201'4 1189'0 1189'0 -14'0 1203'0 11:29P Chart for @S6X Options for @S6X
Jan 27 1212'4 1212'4 1198'6 1201'6 -12'2 1214'0 11:27P Chart for @S7F Options for @S7F
Mar 27 1219'2 1219'6 1206'4 1209'4 -11'2 1220'6 11:29P Chart for @S7H Options for @S7H
May 27 1228'2 1228'6 1216'2 1219'0 -10'4 1229'4 11:29P Chart for @S7K Options for @S7K
Jul 27 1236'2 1236'4 1224'4 1227'2 -10'0 1237'2 11:29P Chart for @S7N Options for @S7N
Aug 27 1222'6 1222'6 1211'4 1214'0 -9'0 1223'0 11:29P Chart for @S7Q Options for @S7Q
Sep 27 1195'0 1195'0 1185'4 1187'6 -7'4 1195'2 11:29P Chart for @S7U Options for @S7U
Nov 27 1191'2 1191'2 1184'4 1186'6 -5'2 1192'0 11:29P Chart for @S7X Options for @S7X
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 26 598'4 600'0 591'0 593'2 -6'4 599'6 11:29P Chart for @W6Z Options for @W6Z
Mar 27 609'6 611'0 602'0 604'2 -6'4 610'6 11:29P Chart for @W7H Options for @W7H
May 27 615'0 616'4 608'2 610'4 -6'0 616'4 11:29P Chart for @W7K Options for @W7K
Jul 27 621'2 622'2 614'6 616'6 -5'4 622'2 11:29P Chart for @W7N Options for @W7N
Sep 27 633'4 633'4 626'2 628'0 -5'4 633'4 11:29P Chart for @W7U Options for @W7U
Dec 27 648'2 648'2 643'0 645'2 -4'4 649'6 11:29P Chart for @W7Z Options for @W7Z
Mar 28 657'6 657'6 657'2 657'2 -6'2 663'4 11:29P Chart for @W8H Options for @W8H
May 28 662'4 662'4 662'4 662'4 -5'2 667'6 11:29P Chart for @W8K Options for @W8K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 26 219.700 220.550 218.100 218.175 - 1.550 218.150s 02:30P Chart for @LE6Z Options for @LE6Z
Feb 27 223.225 224.300 221.375 221.425 - 2.100 221.425s 01:05P Chart for @LE7G Options for @LE7G
Apr 27 226.000 226.700 223.625 223.625 - 2.450 223.700s 02:30P Chart for @LE7J Options for @LE7J
Jun 27 221.250 221.775 218.750 218.775 - 2.500 218.825s 01:05P Chart for @LE7M Options for @LE7M
Aug 27 217.925 218.275 215.150 215.200 - 2.675 215.250s 01:05P Chart for @LE7Q Options for @LE7Q
Oct 27 215.650 216.125 213.175 213.300 - 2.500 213.275s 01:05P Chart for @LE7V Options for @LE7V
Dec 27 215.250 216.050 213.400 213.500 - 2.275 213.475s 01:05P Chart for @LE7Z Options for @LE7Z
Feb 28 215.350 215.950 213.625 213.625 - 2.125 213.625s 01:05P Chart for @LE8G Options for @LE8G
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Nov 26 337.325 338.900 334.125 334.650 - 3.900 334.525s 02:30P Chart for @GF6X Options for @GF6X
Jan 27 332.050 333.375 327.825 328.325 - 4.300 328.375s 01:05P Chart for @GF7F Options for @GF7F
Mar 27 327.500 329.100 323.500 323.975 - 4.325 323.975s 01:05P Chart for @GF7H Options for @GF7H
Apr 27 325.625 327.375 322.150 322.600 - 4.000 322.525s 03:25P Chart for @GF7J Options for @GF7J
May 27 323.600 324.925 319.975 320.550 - 3.700 320.400s 01:05P Chart for @GF7K Options for @GF7K
Aug 27 323.475 325.000 320.500 320.900 - 3.100 321.175s 01:05P Chart for @GF7Q Options for @GF7Q
Sep 27 321.625 322.000 318.200 318.775 - 2.800 319.025s 01:05P Chart for @GF7U Options for @GF7U
Oct 27 318.375 319.075 315.250 316.050 - 2.825 315.975s 01:05P Chart for @GF7V Options for @GF7V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 26 58.400 59.200 57.425 58.625 0.425 58.600s 02:30P Chart for @HE6Z Options for @HE6Z
Feb 27 64.225 64.275 63.150 63.475 -0.350 63.525s 01:05P Chart for @HE7G Options for @HE7G
Apr 27 69.750 70.025 69.075 69.275 -0.275 69.375s 01:05P Chart for @HE7J Options for @HE7J
May 27 76.950 76.950 75.950 75.950 -0.350 76.200s 01:05P Chart for @HE7K Options for @HE7K
Jun 27 85.975 86.450 84.975 85.050 -0.700 85.275s 03:34P Chart for @HE7M Options for @HE7M
Jul 27 89.225 89.825 88.150 88.250 -0.750 88.550s 01:05P Chart for @HE7N Options for @HE7N
Aug 27 90.200 90.775 89.150 89.250 -0.775 89.600s 01:05P Chart for @HE7Q Options for @HE7Q
Oct 27 80.400 80.400 78.525 78.575 -1.325 79.225s 02:31P Chart for @HE7V Options for @HE7V
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 24307 11/03/2026   10:10 AM CST - 65
 - 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: 87% Dew Pt: 63oF
Barom: 30.12 Wind Dir: E
Cond: N/A Wind Spd: 6 mph
Sunrise: 6:46 Sunset: 5:33
As reported at SYLVANIA, GA at 12:00 AM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Wednesday
Thursday
Friday
Saturday
Sunday
High: 82°F
Low: 63°F
Precip: 20%		 High: 82°F
Low: 64°F
Precip: 46%		 High: 80°F
Low: 63°F
Precip: 52%		 High: 76°F
Low: 53°F
Precip: 0%		 High: 71°F
Low: 48°F
Precip: 28%
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 439'2 -3'2
@S6X 1189'0 -14'0
@W6Z 593'4 -6'2
@O6Z 338'4 -0'6
Stocks
MSFT 520.9900 13.8700
WMT 124.8600 - 2.8300
XOM 177.4600 - 2.2100
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6Z)
Exchange:  CBOT
Last Trade:  439'0
Change:  -3'4
Bid:  438'6
Ask:  439'0
Today's High:  442'4
Today's Low:  438'4
Volume:  212,055
Open:  441'6
Settle:  442'4
Prev:  442'4
Contract High: 
Contract Low: 
Updated:  Nov-03-2026
11:28:00PM
Delay Time:  10 Minutes

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