Quote Ticker
  • CORN (Dec 26) 446'4 -1'4 11/12/26   3:23 AM CST
  • CORN (Mar 27) 459'0 -1'2 11/12/26   3:22 AM CST
  • CORN (May 27) 467'0 -1'2 11/12/26   3:20 AM CST
  • CORN (Jul 27) 474'2 -1'4 11/12/26   3:19 AM CST
  • CORN (Sep 27) 470'0 -1'4 11/12/26   3:10 AM CST
  • CORN (Dec 27) 484'6 -1'2 11/12/26   3:20 AM CST
  • CORN (Mar 28) 499'0 -0'4 11/12/26   1:49 AM CST
  • CORN (May 28) 506'6 0'0 11/11/26   1:15 PM CST
  • SOYBEANS (Nov 26) 1224'0 -5'0 11/12/26   2:59 AM CST
  • SOYBEANS (Jan 27) 1225'0 -5'6 11/12/26   3:23 AM CST
  • SOYBEANS (Mar 27) 1232'0 -6'0 11/12/26   3:23 AM CST
  • SOYBEANS (May 27) 1240'6 -6'0 11/12/26   3:23 AM CST
  • SOYBEANS (Jul 27) 1246'2 -5'6 11/12/26   3:23 AM CST
  • SOYBEANS (Aug 27) 1229'0 -5'4 11/12/26   3:22 AM CST
  • SOYBEANS (Sep 27) 1192'6 -4'4 11/12/26   3:20 AM CST
  • SOYBEANS (Nov 27) 1184'6 -3'4 11/12/26   3:11 AM CST
  • WHEAT (Dec 26) 598'0 -1'4 11/12/26   3:22 AM CST
  • WHEAT (Mar 27) 612'2 -2'0 11/12/26   3:23 AM CST
  • WHEAT (May 27) 618'2 -2'2 11/12/26   3:19 AM CST
  • WHEAT (Jul 27) 623'0 -2'2 11/12/26   3:21 AM CST
  • WHEAT (Sep 27) 633'4 -3'0 11/12/26   2:56 AM CST
  • WHEAT (Dec 27) 650'0 -2'6 11/12/26   3:21 AM CST
  • WHEAT (Mar 28) 664'0 -3'2 11/12/26   3:19 AM CST
  • WHEAT (May 28) 672'2 0'0 11/11/26   1:15 PM CST
  • LIVE CATTLE (Dec 26) 218.800 - 0.225 11/11/26   1:04 PM CST
  • LIVE CATTLE (Feb 27) 222.575 0.125 11/11/26   1:04 PM CST
  • LIVE CATTLE (Apr 27) 225.525 0.500 11/11/26   1:04 PM CST
  • LIVE CATTLE (Jun 27) 220.900 0.425 11/11/26   1:04 PM CST
  • LIVE CATTLE (Aug 27) 216.525 0.275 11/11/26   1:04 PM CST
  • LIVE CATTLE (Oct 27) 214.500 0.325 11/11/26   1:04 PM CST
  • LIVE CATTLE (Dec 27) 214.950 0.325 11/11/26   1:01 PM CST
  • LIVE CATTLE (Feb 28) 215.275 0.125 11/11/26   1:01 PM CST
  • FEEDER CATTLE (Nov 26) 332.850 2.275 11/11/26   1:04 PM CST
  • FEEDER CATTLE (Jan 27) 327.900 1.125 11/11/26   1:04 PM CST
  • FEEDER CATTLE (Mar 27) 324.150 0.775 11/11/26   1:04 PM CST
  • FEEDER CATTLE (Apr 27) 323.075 0.450 11/11/26   1:04 PM CST
  • FEEDER CATTLE (May 27) 321.475 0.150 11/11/26   1:04 PM CST
  • FEEDER CATTLE (Aug 27) 322.750 - 0.025 11/11/26   1:00 PM CST
  • FEEDER CATTLE (Sep 27) 320.825 - 0.025 11/11/26   1:00 PM CST
  • FEEDER CATTLE (Oct 27) 319.025 0.350 11/11/26   1:00 PM CST
  • LEAN HOGS (Dec 26) 55.900 0.225 11/11/26   1:04 PM CST
  • LEAN HOGS (Feb 27) 60.425 -0.225 11/11/26   1:04 PM CST
  • LEAN HOGS (Apr 27) 66.425 -0.425 11/11/26   1:04 PM CST
  • LEAN HOGS (May 27) 72.975 -0.500 11/11/26   1:03 PM CST
  • LEAN HOGS (Jun 27) 81.900 -0.300 11/11/26   1:04 PM CST
  • LEAN HOGS (Jul 27) 84.850 -0.275 11/11/26   1:04 PM CST
  • LEAN HOGS (Aug 27) 85.800 -0.200 11/11/26   1:04 PM CST
  • LEAN HOGS (Oct 27) 74.725 -0.075 11/11/26   1:04 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 26 448'0 449'0 446'0 446'4 -1'4 448'0 03:22A Chart for @C6Z Options for @C6Z
Mar 27 460'4 461'4 458'6 459'0 -1'2 460'2 03:22A Chart for @C7H Options for @C7H
May 27 468'4 469'4 466'6 467'0 -1'2 468'2 03:22A Chart for @C7K Options for @C7K
Jul 27 475'6 476'6 474'2 474'2 -1'4 475'6 03:22A Chart for @C7N Options for @C7N
Sep 27 471'4 472'0 470'0 470'0 -1'4 471'4 03:21A Chart for @C7U Options for @C7U
Dec 27 486'0 486'4 484'4 484'6 -1'2 486'0 03:22A Chart for @C7Z Options for @C7Z
Mar 28 499'4 499'6 499'0 499'0 -0'4 499'4 03:22A Chart for @C8H Options for @C8H
May 28 506'6 0'0 507'0 03:22A Chart for @C8K Options for @C8K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 26 1230'4 1230'4 1224'0 1224'0 -5'0 1229'0 03:22A Chart for @S6X Options for @S6X
Jan 27 1230'0 1231'4 1223'4 1224'6 -6'0 1230'6 03:22A Chart for @S7F Options for @S7F
Mar 27 1236'6 1238'6 1230'4 1231'4 -6'4 1238'0 03:22A Chart for @S7H Options for @S7H
May 27 1245'4 1247'0 1239'4 1240'4 -6'2 1246'6 03:22A Chart for @S7K Options for @S7K
Jul 27 1251'2 1252'4 1245'0 1246'0 -6'0 1252'0 03:22A Chart for @S7N Options for @S7N
Aug 27 1233'4 1234'6 1228'2 1229'0 -5'4 1234'4 03:22A Chart for @S7Q Options for @S7Q
Sep 27 1197'0 1197'0 1192'6 1192'6 -4'4 1197'2 03:22A Chart for @S7U Options for @S7U
Nov 27 1188'0 1188'6 1184'0 1184'6 -3'4 1188'2 03:22A Chart for @S7X Options for @S7X
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 26 600'0 603'0 597'4 598'0 -1'4 599'4 03:22A Chart for @W6Z Options for @W6Z
Mar 27 615'0 617'2 611'6 612'4 -1'6 614'2 03:22A Chart for @W7H Options for @W7H
May 27 620'4 622'4 617'4 618'2 -2'2 620'4 03:22A Chart for @W7K Options for @W7K
Jul 27 625'0 627'2 622'2 623'0 -2'2 625'2 03:22A Chart for @W7N Options for @W7N
Sep 27 636'4 637'4 633'0 633'4 -3'0 636'4 03:22A Chart for @W7U Options for @W7U
Dec 27 652'4 653'6 649'6 650'0 -2'6 652'6 03:22A Chart for @W7Z Options for @W7Z
Mar 28 666'0 666'6 664'0 664'0 -3'2 667'2 03:21A Chart for @W8H Options for @W8H
May 28 672'2 0'0 672'6 03:21A Chart for @W8K Options for @W8K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 26 219.225 219.725 217.375 218.800 - 0.225 218.975s 11/11 Chart for @LE6Z Options for @LE6Z
Feb 27 222.550 223.325 221.025 222.575 0.125 222.700s 11/11 Chart for @LE7G Options for @LE7G
Apr 27 225.175 226.275 223.800 225.525 0.500 225.625s 11/11 Chart for @LE7J Options for @LE7J
Jun 27 220.500 221.850 219.250 220.900 0.425 221.050s 11/11 Chart for @LE7M Options for @LE7M
Aug 27 216.375 217.650 215.025 216.525 0.275 216.650s 11/11 Chart for @LE7Q Options for @LE7Q
Oct 27 214.325 215.400 212.975 214.500 0.325 214.600s 11/11 Chart for @LE7V Options for @LE7V
Dec 27 214.575 215.750 213.325 214.950 0.325 214.900s 11/11 Chart for @LE7Z Options for @LE7Z
Feb 28 214.500 215.925 213.800 215.275 0.125 215.150s 11/11 Chart for @LE8G Options for @LE8G
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Nov 26 330.750 334.325 329.500 332.850 2.275 332.625s 11/11 Chart for @GF6X Options for @GF6X
Jan 27 327.000 330.125 325.250 327.900 1.125 327.800s 11/11 Chart for @GF7F Options for @GF7F
Mar 27 323.850 326.500 321.550 324.150 0.775 324.125s 11/11 Chart for @GF7H Options for @GF7H
Apr 27 322.700 325.550 320.775 323.075 0.450 323.075s 11/11 Chart for @GF7J Options for @GF7J
May 27 320.800 323.825 319.550 321.475 0.150 321.525s 11/11 Chart for @GF7K Options for @GF7K
Aug 27 323.325 324.425 320.825 322.750 - 0.025 322.750s 11/11 Chart for @GF7Q Options for @GF7Q
Sep 27 319.325 321.975 319.325 320.825 - 0.025 320.675s 11/11 Chart for @GF7U Options for @GF7U
Oct 27 319.025 319.025 319.025 319.025 0.350 318.050s 11/11 Chart for @GF7V Options for @GF7V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 26 55.150 56.300 55.000 55.900 0.225 56.025s 11/11 Chart for @HE6Z Options for @HE6Z
Feb 27 60.175 60.625 59.600 60.425 -0.225 60.525s 11/11 Chart for @HE7G Options for @HE7G
Apr 27 66.500 66.825 65.925 66.425 -0.425 66.475s 11/11 Chart for @HE7J Options for @HE7J
May 27 72.875 73.100 72.700 72.975 -0.500 73.075s 11/11 Chart for @HE7K Options for @HE7K
Jun 27 81.825 82.250 81.350 81.900 -0.300 81.925s 11/11 Chart for @HE7M Options for @HE7M
Jul 27 84.800 85.250 84.425 84.850 -0.275 84.900s 11/11 Chart for @HE7N Options for @HE7N
Aug 27 85.775 86.200 85.400 85.800 -0.200 85.800s 11/11 Chart for @HE7Q Options for @HE7Q
Oct 27 74.625 75.300 74.575 74.725 -0.075 74.875s 11/11 Chart for @HE7V Options for @HE7V
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 24648 11/11/2026   10:10 AM CST 186
 - 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: 54oF Feels Like: 54oF
Humid: 86% Dew Pt: 50oF
Barom: 29.8 Wind Dir: WSW
Cond: N/A Wind Spd: 7 mph
Sunrise: 6:53 Sunset: 5:27
As reported at SYLVANIA, GA at 4:00 AM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Thursday
Friday
Saturday
Sunday
Monday
High: 76°F
Low: 53°F
Precip: 0%		 High: 62°F
Low: 43°F
Precip: 0%		 High: 60°F
Low: 36°F
Precip: 0%		 High: 61°F
Low: 33°F
Precip: 0%		 High: 61°F
Low: 34°F
Precip: 27%
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


"Someone's sitting in the shade today because someone planted a tree a long time ago."

~ Warren Buffet


My Market Watch
Click Here to Customize
Commodities
@C6Z 446'4 -1'4
@S6X 1224'0 -5'0
@W6Z 598'0 -1'4
@O6Z 347'2 -3'4
Stocks
MSFT 521.1250 -12.0350
WMT 125.6700 0.1200
XOM 166.7100 2.2400
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6Z)
Exchange:  CBOT
Last Trade:  446'4
Change:  -1'4
Bid:  446'4
Ask:  446'6
Today's High:  449'0
Today's Low:  446'0
Volume:  256,044
Open:  448'0
Settle:  448'0
Prev:  448'0
Contract High: 
Contract Low: 
Updated:  Nov-12-2026
3:23:00AM
Delay Time:  10 Minutes

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