Quote Ticker
  • CORN (Dec 26) 447'6 0'4 11/2/26   1:19 PM CST
  • CORN (Mar 27) 461'4 1'0 11/2/26   1:19 PM CST
  • CORN (May 27) 470'0 1'6 11/2/26   1:19 PM CST
  • CORN (Jul 27) 477'0 1'4 11/2/26   1:19 PM CST
  • CORN (Sep 27) 474'0 1'4 11/2/26   1:19 PM CST
  • CORN (Dec 27) 488'4 1'4 11/2/26   1:19 PM CST
  • CORN (Mar 28) 502'0 1'4 11/2/26   1:19 PM CST
  • CORN (May 28) 510'2 1'2 11/2/26   1:15 PM CST
  • SOYBEANS (Nov 26) 1204'4 -17'4 11/2/26   1:18 PM CST
  • SOYBEANS (Jan 27) 1216'0 -17'4 11/2/26   1:19 PM CST
  • SOYBEANS (Mar 27) 1225'6 -17'2 11/2/26   1:19 PM CST
  • SOYBEANS (May 27) 1236'2 -16'4 11/2/26   1:19 PM CST
  • SOYBEANS (Jul 27) 1245'2 -14'6 11/2/26   1:19 PM CST
  • SOYBEANS (Aug 27) 1231'4 -13'2 11/2/26   1:19 PM CST
  • SOYBEANS (Sep 27) 1204'0 -10'2 11/2/26   1:18 PM CST
  • SOYBEANS (Nov 27) 1199'6 -8'4 11/2/26   1:19 PM CST
  • WHEAT (Dec 26) 606'0 3'0 11/2/26   1:19 PM CST
  • WHEAT (Mar 27) 619'2 2'4 11/2/26   1:19 PM CST
  • WHEAT (May 27) 624'6 1'4 11/2/26   1:19 PM CST
  • WHEAT (Jul 27) 630'4 1'2 11/2/26   1:19 PM CST
  • WHEAT (Sep 27) 641'4 1'2 11/2/26   1:19 PM CST
  • WHEAT (Dec 27) 657'6 1'4 11/2/26   1:19 PM CST
  • WHEAT (Mar 28) 671'2 1'2 11/2/26   1:15 PM CST
  • WHEAT (May 28) 675'4 1'4 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 26 447'4 452'0 446'4 447'6 0'4 448'2s 05:40P Chart for @C6Z Options for @C6Z
Mar 27 461'0 465'2 460'2 461'4 1'0 462'0s 05:53P Chart for @C7H Options for @C7H
May 27 469'0 473'0 468'4 470'0 1'6 470'6s 05:22P Chart for @C7K Options for @C7K
Jul 27 475'4 479'6 475'2 477'0 1'4 477'2s 05:37P Chart for @C7N Options for @C7N
Sep 27 472'2 476'0 472'2 474'0 1'4 474'2s 04:45P Chart for @C7U Options for @C7U
Dec 27 487'2 490'6 487'0 488'4 1'4 489'0s 05:37P Chart for @C7Z Options for @C7Z
Mar 28 500'6 503'6 500'6 502'0 1'4 502'6s 02:30P Chart for @C8H Options for @C8H
May 28 510'2 511'0 510'0 510'2 1'2 510'2s 01:20P Chart for @C8K Options for @C8K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 26 1221'6 1225'4 1204'0 1204'4 -17'4 1204'6s 01:30P Chart for @S6X Options for @S6X
Jan 27 1234'2 1237'6 1215'4 1216'0 -17'4 1216'6s 05:53P Chart for @S7F Options for @S7F
Mar 27 1243'0 1247'2 1225'2 1225'6 -17'2 1226'4s 03:45P Chart for @S7H Options for @S7H
May 27 1253'4 1256'6 1235'6 1236'2 -16'4 1237'0s 05:17P Chart for @S7K Options for @S7K
Jul 27 1260'2 1264'0 1244'4 1245'2 -14'6 1245'4s 05:25P Chart for @S7N Options for @S7N
Aug 27 1242'6 1249'0 1231'4 1231'4 -13'2 1232'2s 01:20P Chart for @S7Q Options for @S7Q
Sep 27 1217'4 1218'2 1203'4 1204'0 -10'2 1204'2s 01:30P Chart for @S7U Options for @S7U
Nov 27 1208'4 1213'0 1199'2 1199'6 -8'4 1200'4s 04:45P Chart for @S7X Options for @S7X
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 26 603'0 609'4 601'0 606'0 3'0 606'4s 05:44P Chart for @W6Z Options for @W6Z
Mar 27 617'0 622'2 614'6 619'2 2'4 619'4s 05:50P Chart for @W7H Options for @W7H
May 27 623'4 628'2 621'2 624'6 1'4 625'2s 01:30P Chart for @W7K Options for @W7K
Jul 27 629'6 633'4 627'0 630'4 1'2 631'0s 01:30P Chart for @W7N Options for @W7N
Sep 27 640'0 644'0 638'0 641'4 1'2 641'6s 01:30P Chart for @W7U Options for @W7U
Dec 27 655'4 660'2 654'0 657'6 1'4 658'0s 01:20P Chart for @W7Z Options for @W7Z
Mar 28 668'0 674'0 668'0 671'2 1'2 671'2s 01:20P Chart for @W8H Options for @W8H
May 28 676'0 676'6 675'4 675'4 1'4 675'4s 01:20P 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 01:05P Chart for @LE6Z Options for @LE6Z
Feb 27 224.350 225.225 223.200 223.200 - 0.675 223.525s 01:05P Chart for @LE7G Options for @LE7G
Apr 27 226.750 227.850 225.900 225.900 - 0.475 226.150s 01:05P Chart for @LE7J Options for @LE7J
Jun 27 221.675 223.150 221.075 221.125 - 0.350 221.325s 01:05P Chart for @LE7M Options for @LE7M
Aug 27 218.200 219.425 217.650 217.650 - 0.050 217.925s 01:05P Chart for @LE7Q Options for @LE7Q
Oct 27 217.000 217.150 215.500 215.650 - 0.075 215.775s 01:05P Chart for @LE7V Options for @LE7V
Dec 27 216.150 217.000 215.550 215.550 0.075 215.750s 01:05P Chart for @LE7Z Options for @LE7Z
Feb 28 217.025 217.025 215.750 215.750 - 0.025 215.750s 01:05P 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 01:05P Chart for @GF6X Options for @GF6X
Jan 27 331.850 334.675 330.625 332.600 0.900 332.675s 01:05P Chart for @GF7F Options for @GF7F
Mar 27 327.050 330.350 326.600 328.125 1.025 328.300s 01:05P Chart for @GF7H Options for @GF7H
Apr 27 325.525 328.450 324.900 326.400 1.000 326.525s 01:05P Chart for @GF7J Options for @GF7J
May 27 323.000 326.000 322.525 324.100 0.875 324.100s 01:05P Chart for @GF7K Options for @GF7K
Aug 27 323.000 325.825 322.625 324.350 1.125 324.275s 01:05P Chart for @GF7Q Options for @GF7Q
Sep 27 320.525 323.125 320.525 321.825 1.150 321.825s 01:05P Chart for @GF7U Options for @GF7U
Oct 27 319.875 319.900 318.050 319.000 1.425 318.800s 01:05P 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 01:05P Chart for @HE6Z Options for @HE6Z
Feb 27 63.675 64.500 63.500 64.025 0.125 63.875s 01:05P Chart for @HE7G Options for @HE7G
Apr 27 69.500 70.100 69.100 69.775 0.150 69.650s 01:05P Chart for @HE7J Options for @HE7J
May 27 75.975 76.950 75.975 76.750 0.400 76.550s 01:05P Chart for @HE7K Options for @HE7K
Jun 27 85.375 86.375 85.075 86.125 0.700 85.975s 01:05P Chart for @HE7M Options for @HE7M
Jul 27 88.550 89.675 88.350 89.450 0.750 89.300s 01:05P Chart for @HE7N Options for @HE7N
Aug 27 89.500 90.800 89.325 90.450 0.875 90.375s 01:05P Chart for @HE7Q Options for @HE7Q
Oct 27 79.250 80.650 78.950 80.400 1.425 80.550s 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 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: 70oF Feels Like: 71oF
Humid: 81% Dew Pt: 64oF
Barom: 30.18 Wind Dir: ENE
Cond: N/A Wind Spd: 7 mph
Sunrise: 6:45 Sunset: 5:34
As reported at SYLVANIA, GA at 6:00 PM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Tuesday
Wednesday
Thursday
Friday
Saturday
High: 81°F
Low: 59°F
Precip: 0%		 High: 82°F
Low: 62°F
Precip: 38%		 High: 82°F
Low: 63°F
Precip: 50%		 High: 78°F
Low: 62°F
Precip: 69%		 High: 76°F
Low: 52°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


"Give me a stock clerk with a goal and I'll give you a man who will make history. Give me a man with no goals and I'll give you a stock clerk"

~ J. C. Penny


My Market Watch
Click Here to Customize
Commodities
@C6Z 447'6 0'4
@S6X 1204'4 -17'4
@W6Z 606'0 3'0
@O6Z 342'0 -2'6
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:  447'6
Change:  0'4
Bid:  448'0
Ask:  448'0
Today's High:  452'0
Today's Low:  446'4
Volume:  175,723
Open:  447'4
Settle:  448'2s
Prev:  447'6
Contract High: 
Contract Low: 
Updated:  Nov-02-2026
1:19:00PM
Delay Time:  10 Minutes

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