Quote Ticker
  • CORN (Dec 25) 425'6 -1'0 11/21/25   1:19 PM CST
  • CORN (Mar 26) 437'6 -0'2 11/21/25   1:19 PM CST
  • CORN (May 26) 445'2 -0'4 11/21/25   1:19 PM CST
  • CORN (Jul 26) 451'4 -0'2 11/21/25   1:19 PM CST
  • CORN (Sep 26) 448'0 -0'6 11/21/25   1:19 PM CST
  • CORN (Dec 26) 460'6 -1'0 11/21/25   1:19 PM CST
  • CORN (Mar 27) 473'6 -1'0 11/21/25   1:17 PM CST
  • CORN (May 27) 480'6 -0'6 11/21/25   1:15 PM CST
  • SOYBEANS (Jan 26) 1126'4 2'4 11/21/25   1:19 PM CST
  • SOYBEANS (Mar 26) 1135'2 2'2 11/21/25   1:19 PM CST
  • SOYBEANS (May 26) 1144'4 1'6 11/21/25   1:19 PM CST
  • SOYBEANS (Jul 26) 1150'6 1'2 11/21/25   1:19 PM CST
  • SOYBEANS (Aug 26) 1140'0 0'0 11/21/25   1:19 PM CST
  • SOYBEANS (Sep 26) 1113'4 -1'0 11/21/25   1:19 PM CST
  • SOYBEANS (Nov 26) 1113'0 -1'6 11/21/25   1:19 PM CST
  • SOYBEANS (Jan 27) 1122'2 -2'0 11/21/25   1:19 PM CST
  • WHEAT (Dec 25) 529'6 0'0 11/21/25   1:19 PM CST
  • WHEAT (Mar 26) 542'2 -1'0 11/21/25   1:19 PM CST
  • WHEAT (May 26) 551'0 -1'4 11/21/25   1:19 PM CST
  • WHEAT (Jul 26) 559'6 -1'4 11/21/25   1:19 PM CST
  • WHEAT (Sep 26) 571'2 -1'2 11/21/25   1:19 PM CST
  • WHEAT (Dec 26) 586'6 -1'4 11/21/25   1:18 PM CST
  • WHEAT (Mar 27) 599'6 -1'0 11/21/25   1:18 PM CST
  • WHEAT (May 27) 617'2 -1'2 11/21/25   1:15 PM CST
  • LIVE CATTLE (Dec 25) 214.250 - 0.275 11/21/25   1:04 PM CST
  • LIVE CATTLE (Feb 26) 214.475 - 0.625 11/21/25   1:04 PM CST
  • LIVE CATTLE (Apr 26) 214.825 - 0.425 11/21/25   1:04 PM CST
  • LIVE CATTLE (Jun 26) 208.700 - 0.225 11/21/25   1:04 PM CST
  • LIVE CATTLE (Aug 26) 205.325 - 0.100 11/21/25   1:04 PM CST
  • LIVE CATTLE (Oct 26) 204.350 - 0.050 11/21/25   1:04 PM CST
  • LIVE CATTLE (Dec 26) 204.525 - 0.225 11/21/25   1:04 PM CST
  • LIVE CATTLE (Feb 27) 204.200 - 0.475 11/21/25   1:03 PM CST
  • FEEDER CATTLE (Jan 26) 314.300 - 2.150 11/21/25   1:04 PM CST
  • FEEDER CATTLE (Mar 26) 307.175 - 1.500 11/21/25   1:04 PM CST
  • FEEDER CATTLE (Apr 26) 305.400 - 1.200 11/21/25   1:04 PM CST
  • FEEDER CATTLE (May 26) 303.250 - 0.925 11/21/25   1:03 PM CST
  • FEEDER CATTLE (Aug 26) 303.475 - 0.575 11/21/25   1:04 PM CST
  • FEEDER CATTLE (Sep 26) 300.925 - 0.825 11/21/25   1:00 PM CST
  • FEEDER CATTLE (Oct 26) 298.775 - 0.625 11/21/25   1:04 PM CST
  • FEEDER CATTLE (Nov 26) 295.500 - 0.450 11/21/25   1:00 PM CST
  • LEAN HOGS (Dec 25) 77.650 -1.675 11/21/25   1:04 PM CST
  • LEAN HOGS (Feb 26) 77.575 -1.950 11/21/25   1:04 PM CST
  • LEAN HOGS (Apr 26) 81.175 -2.425 11/21/25   1:04 PM CST
  • LEAN HOGS (May 26) 84.800 -2.550 11/21/25   1:04 PM CST
  • LEAN HOGS (Jun 26) 93.200 -2.375 11/21/25   1:04 PM CST
  • LEAN HOGS (Jul 26) 94.375 -2.075 11/21/25   1:04 PM CST
  • LEAN HOGS (Aug 26) 94.125 -1.800 11/21/25   1:04 PM CST
  • LEAN HOGS (Oct 26) 80.225 -1.625 11/21/25   1:04 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 25 426'2 427'6 424'0 425'6 -1'0 425'4s 11/21 Chart for @C5Z Options for @C5Z
Mar 26 437'4 439'0 435'2 437'6 -0'2 437'4s 11/21 Chart for @C6H Options for @C6H
May 26 445'0 446'0 442'4 445'2 -0'4 444'6s 11/21 Chart for @C6K Options for @C6K
Jul 26 450'6 451'6 448'2 451'4 -0'2 450'6s 11/21 Chart for @C6N Options for @C6N
Sep 26 448'2 448'4 445'4 448'0 -0'6 447'4s 11/21 Chart for @C6U Options for @C6U
Dec 26 460'2 461'2 458'2 460'6 -1'0 460'0s 11/21 Chart for @C6Z Options for @C6Z
Mar 27 474'2 474'2 471'6 473'6 -1'0 473'2s 11/21 Chart for @C7H Options for @C7H
May 27 479'2 480'6 479'2 480'6 -0'6 480'0s 11/21 Chart for @C7K Options for @C7K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 26 1122'4 1127'4 1113'2 1126'4 2'4 1125'0s 11/21 Chart for @S6F Options for @S6F
Mar 26 1132'4 1136'4 1123'4 1135'2 2'2 1134'2s 11/21 Chart for @S6H Options for @S6H
May 26 1141'2 1145'2 1133'2 1144'4 1'6 1143'2s 11/21 Chart for @S6K Options for @S6K
Jul 26 1150'0 1151'2 1139'6 1150'6 1'2 1149'2s 11/21 Chart for @S6N Options for @S6N
Aug 26 1139'0 1140'4 1130'2 1140'0 0'0 1138'0s 11/21 Chart for @S6Q Options for @S6Q
Sep 26 1115'0 1115'2 1106'2 1113'4 -1'0 1112'0s 11/21 Chart for @S6U Options for @S6U
Nov 26 1115'0 1116'2 1107'2 1113'0 -1'6 1112'0s 11/21 Chart for @S6X Options for @S6X
Jan 27 1125'0 1125'0 1117'0 1122'2 -2'0 1121'2s 11/21 Chart for @S7F Options for @S7F
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 25 528'2 532'4 522'6 529'6 0'0 527'0s 11/21 Chart for @W5Z Options for @W5Z
Mar 26 541'4 545'0 535'6 542'2 -1'0 539'6s 11/21 Chart for @W6H Options for @W6H
May 26 549'6 553'2 545'0 551'0 -1'4 548'2s 11/21 Chart for @W6K Options for @W6K
Jul 26 559'0 561'4 553'6 559'6 -1'4 557'0s 11/21 Chart for @W6N Options for @W6N
Sep 26 570'6 573'4 566'0 571'2 -1'2 569'0s 11/21 Chart for @W6U Options for @W6U
Dec 26 585'0 589'0 582'0 586'6 -1'4 584'4s 11/21 Chart for @W6Z Options for @W6Z
Mar 27 596'2 600'4 594'6 599'6 -1'0 597'4s 11/21 Chart for @W7H Options for @W7H
May 27 617'2 -1'2 602'0s 11/21 Chart for @W7K Options for @W7K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 25 211.000 216.650 208.275 214.250 - 0.275 214.450s 11/21 Chart for @LE5Z Options for @LE5Z
Feb 26 211.000 217.150 208.175 214.475 - 0.625 214.775s 11/21 Chart for @LE6G Options for @LE6G
Apr 26 210.750 217.400 208.550 214.825 - 0.425 215.150s 11/21 Chart for @LE6J Options for @LE6J
Jun 26 205.000 211.225 202.500 208.700 - 0.225 208.975s 11/21 Chart for @LE6M Options for @LE6M
Aug 26 202.000 207.825 199.350 205.325 - 0.100 205.625s 11/21 Chart for @LE6Q Options for @LE6Q
Oct 26 201.625 206.800 198.550 204.350 - 0.050 204.625s 11/21 Chart for @LE6V Options for @LE6V
Dec 26 201.225 207.150 199.175 204.525 - 0.225 204.775s 11/21 Chart for @LE6Z Options for @LE6Z
Feb 27 203.125 206.875 200.000 204.200 - 0.475 204.300s 11/21 Chart for @LE7G Options for @LE7G
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Jan 26 307.250 317.025 307.125 314.300 - 2.150 314.225s 11/21 Chart for @GF6F Options for @GF6F
Mar 26 299.300 310.225 299.300 307.175 - 1.500 307.050s 11/21 Chart for @GF6H Options for @GF6H
Apr 26 297.300 308.600 297.300 305.400 - 1.200 305.350s 11/21 Chart for @GF6J Options for @GF6J
May 26 295.150 306.500 295.000 303.250 - 0.925 303.325s 11/21 Chart for @GF6K Options for @GF6K
Aug 26 295.075 306.500 294.750 303.475 - 0.575 303.425s 11/21 Chart for @GF6Q Options for @GF6Q
Sep 26 295.075 303.700 295.075 300.925 - 0.825 301.100s 11/21 Chart for @GF6U Options for @GF6U
Oct 26 294.500 301.075 294.100 298.775 - 0.625 298.425s 11/21 Chart for @GF6V Options for @GF6V
Nov 26 295.500 - 0.450 295.075s 11/21 Chart for @GF6X Options for @GF6X
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 25 78.925 78.925 77.625 77.650 -1.675 77.800s 11/21 Chart for @HE5Z Options for @HE5Z
Feb 26 79.000 79.025 77.125 77.575 -1.950 77.700s 11/21 Chart for @HE6G Options for @HE6G
Apr 26 83.000 83.000 81.100 81.175 -2.425 81.300s 11/21 Chart for @HE6J Options for @HE6J
May 26 86.100 86.100 84.800 84.800 -2.550 84.800s 11/21 Chart for @HE6K Options for @HE6K
Jun 26 95.275 95.275 93.125 93.200 -2.375 93.300s 11/21 Chart for @HE6M Options for @HE6M
Jul 26 95.575 95.875 94.200 94.375 -2.075 94.475s 11/21 Chart for @HE6N Options for @HE6N
Aug 26 95.525 95.525 93.900 94.125 -1.800 94.200s 11/21 Chart for @HE6Q Options for @HE6Q
Oct 26 81.425 81.425 80.150 80.225 -1.625 80.350s 11/21 Chart for @HE6V Options for @HE6V
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 21176 11/21/2025   10:10 AM CST 264
 - 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: 78oF Feels Like: 78oF
Humid: 65% Dew Pt: 65oF
Barom: 29.97 Wind Dir: W
Cond: N/A Wind Spd: 8 mph
Sunrise: 7:03 Sunset: 5:22
As reported at SYLVANIA, GA at 3:00 PM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Saturday
Sunday
Monday
Tuesday
Wednesday
High: 81°F
Low: 58°F
Precip: 40%		 High: 77°F
Low: 54°F
Precip: 0%		 High: 74°F
Low: 45°F
Precip: 0%		 High: 79°F
Low: 50°F
Precip: 0%		 High: 77°F
Low: 56°F
Precip: 40%
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


"Time you enjoy wasting, was not wasted."

~ John Lennon


My Market Watch
Click Here to Customize
Commodities
@C5Z 425'6 -1'0
@S6F 1126'4 2'4
@W5Z 529'6 0'0
@O5Z 305'4 -0'2
Stocks
MSFT 472.1200 - 6.3100
WMT 105.3200 - 1.7900
XOM 117.0800 0.0600
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5Z)
Exchange:  CBOT
Last Trade:  425'6
Change:  -1'0
Bid:  425'6
Ask:  425'6
Today's High:  427'6
Today's Low:  424'0
Volume:  138,532
Open:  426'2
Settle:  425'4s
Prev:  426'4
Contract High: 
Contract Low: 
Updated:  Nov-21-2025
1:19:00PM
Delay Time:  10 Minutes

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