Quote Ticker
  • CORN (Mar 26) 441'2 0'6 12/31/25   9:12 AM CST
  • CORN (May 26) 449'2 0'6 12/31/25   9:12 AM CST
  • CORN (Jul 26) 455'4 1'0 12/31/25   9:12 AM CST
  • CORN (Sep 26) 449'2 0'2 12/31/25   9:12 AM CST
  • CORN (Dec 26) 461'0 0'0 12/31/25   9:12 AM CST
  • CORN (Mar 27) 474'2 0'2 12/31/25   9:12 AM CST
  • CORN (May 27) 480'6 0'0 12/31/25   8:38 AM CST
  • CORN (Jul 27) 484'4 0'2 12/31/25   9:12 AM CST
  • SOYBEANS (Jan 26) 1040'6 -5'4 12/31/25   9:12 AM CST
  • SOYBEANS (Mar 26) 1056'2 -6'0 12/31/25   9:13 AM CST
  • SOYBEANS (May 26) 1069'2 -5'2 12/31/25   9:13 AM CST
  • SOYBEANS (Jul 26) 1081'4 -4'4 12/31/25   9:12 AM CST
  • SOYBEANS (Aug 26) 1078'4 -4'4 12/31/25   9:04 AM CST
  • SOYBEANS (Sep 26) 1065'2 -4'2 12/31/25   9:12 AM CST
  • SOYBEANS (Nov 26) 1069'2 -5'0 12/31/25   9:12 AM CST
  • SOYBEANS (Jan 27) 1079'4 -4'6 12/31/25   9:04 AM CST
  • WHEAT (Mar 26) 509'4 -1'2 12/31/25   9:12 AM CST
  • WHEAT (May 26) 521'0 -1'0 12/31/25   9:11 AM CST
  • WHEAT (Jul 26) 533'4 -0'4 12/31/25   9:12 AM CST
  • WHEAT (Sep 26) 547'6 -0'6 12/31/25   9:11 AM CST
  • WHEAT (Dec 26) 567'4 0'0 12/31/25   9:04 AM CST
  • WHEAT (Mar 27) 581'2 -2'2 12/31/25   7:29 AM CST
  • WHEAT (May 27) 590'0 -2'2 12/31/25   1:09 AM CST
  • WHEAT (Jul 27) 591'4 -1'0 12/31/25   8:36 AM CST
  • LIVE CATTLE (Dec 25) 232.175 1.000 12/31/25   9:08 AM CST
  • LIVE CATTLE (Feb 26) 231.325 0.850 12/31/25   9:13 AM CST
  • LIVE CATTLE (Apr 26) 231.575 0.600 12/31/25   9:12 AM CST
  • LIVE CATTLE (Jun 26) 226.275 0.475 12/31/25   9:12 AM CST
  • LIVE CATTLE (Aug 26) 223.225 0.550 12/31/25   9:12 AM CST
  • LIVE CATTLE (Oct 26) 222.425 0.700 12/31/25   9:12 AM CST
  • LIVE CATTLE (Dec 26) 222.475 0.725 12/31/25   9:08 AM CST
  • LIVE CATTLE (Feb 27) 222.075 0.875 12/31/25   9:02 AM CST
  • FEEDER CATTLE (Jan 26) 350.100 0.550 12/31/25   9:12 AM CST
  • FEEDER CATTLE (Mar 26) 345.350 0.775 12/31/25   9:13 AM CST
  • FEEDER CATTLE (Apr 26) 344.150 0.725 12/31/25   9:12 AM CST
  • FEEDER CATTLE (May 26) 341.850 0.625 12/31/25   9:12 AM CST
  • FEEDER CATTLE (Aug 26) 341.625 0.650 12/31/25   9:12 AM CST
  • FEEDER CATTLE (Sep 26) 339.325 0.400 12/31/25   9:08 AM CST
  • FEEDER CATTLE (Oct 26) 336.925 0.475 12/31/25   8:55 AM CST
  • FEEDER CATTLE (Nov 26) 333.675 0.850 12/31/25   8:55 AM CST
  • LEAN HOGS (Feb 26) 85.875 0.425 12/31/25   9:12 AM CST
  • LEAN HOGS (Apr 26) 90.450 0.275 12/31/25   9:13 AM CST
  • LEAN HOGS (May 26) 94.250 0.200 12/31/25   9:04 AM CST
  • LEAN HOGS (Jun 26) 103.075 0.100 12/31/25   9:13 AM CST
  • LEAN HOGS (Jul 26) 104.025 0.100 12/31/25   9:12 AM CST
  • LEAN HOGS (Aug 26) 103.025 0.075 12/31/25   9:12 AM CST
  • LEAN HOGS (Oct 26) 86.650 0.025 12/31/25   9:13 AM CST
  • LEAN HOGS (Dec 26) 77.775 0.050 12/31/25   9:13 AM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 26 440'4 442'0 439'0 441'2 0'6 440'4 09:13A Chart for @C6H Options for @C6H
May 26 448'2 450'0 447'0 449'2 0'6 448'4 09:13A Chart for @C6K Options for @C6K
Jul 26 454'4 455'6 453'0 455'4 1'0 454'4 09:12A Chart for @C6N Options for @C6N
Sep 26 449'0 449'4 447'4 449'2 0'2 449'0 09:13A Chart for @C6U Options for @C6U
Dec 26 460'4 461'2 459'4 461'0 0'0 461'0 09:12A Chart for @C6Z Options for @C6Z
Mar 27 474'0 474'2 473'0 474'2 0'2 474'0 09:13A Chart for @C7H Options for @C7H
May 27 480'6 480'6 479'6 480'6 0'0 480'6 09:13A Chart for @C7K Options for @C7K
Jul 27 483'6 484'4 483'2 484'4 0'2 484'2 09:13A Chart for @C7N Options for @C7N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 26 1045'0 1046'6 1039'0 1040'6 -5'4 1046'2 09:13A Chart for @S6F Options for @S6F
Mar 26 1061'2 1064'0 1054'0 1056'2 -6'0 1062'2 09:13A Chart for @S6H Options for @S6H
May 26 1073'4 1076'4 1067'4 1069'2 -5'2 1074'4 09:13A Chart for @S6K Options for @S6K
Jul 26 1085'4 1088'4 1080'0 1081'4 -4'4 1086'0 09:13A Chart for @S6N Options for @S6N
Aug 26 1082'4 1085'2 1077'6 1078'4 -4'4 1083'0 09:13A Chart for @S6Q Options for @S6Q
Sep 26 1069'4 1071'4 1064'4 1065'2 -4'2 1069'4 09:13A Chart for @S6U Options for @S6U
Nov 26 1074'2 1076'2 1068'6 1069'2 -5'0 1074'2 09:13A Chart for @S6X Options for @S6X
Jan 27 1084'4 1085'2 1079'4 1079'4 -4'6 1084'2 09:13A Chart for @S7F Options for @S7F
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 26 510'2 512'0 507'4 509'4 -1'2 510'6 09:13A Chart for @W6H Options for @W6H
May 26 521'6 523'2 519'0 521'0 -1'0 522'0 09:13A Chart for @W6K Options for @W6K
Jul 26 534'0 535'4 531'2 533'4 -0'4 534'0 09:13A Chart for @W6N Options for @W6N
Sep 26 547'6 549'4 545'6 547'6 -0'6 548'4 09:12A Chart for @W6U Options for @W6U
Dec 26 567'6 568'2 564'4 567'4 0'0 567'4 09:12A Chart for @W6Z Options for @W6Z
Mar 27 582'0 582'0 580'6 581'2 -2'2 583'4 09:12A Chart for @W7H Options for @W7H
May 27 590'2 590'2 590'0 590'0 -2'2 592'2 09:12A Chart for @W7K Options for @W7K
Jul 27 591'0 591'4 591'0 591'4 -1'0 592'4 09:12A Chart for @W7N Options for @W7N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 25 231.900 232.175 231.300 232.175 1.000 231.175 09:13A Chart for @LE5Z Options for @LE5Z
Feb 26 230.200 231.425 230.200 231.325 0.850 230.475 09:13A Chart for @LE6G Options for @LE6G
Apr 26 230.750 231.625 230.700 231.575 0.600 230.975 09:13A Chart for @LE6J Options for @LE6J
Jun 26 225.750 226.350 225.625 226.275 0.475 225.800 09:13A Chart for @LE6M Options for @LE6M
Aug 26 222.000 223.300 222.000 223.225 0.550 222.675 09:13A Chart for @LE6Q Options for @LE6Q
Oct 26 221.750 222.500 221.750 222.425 0.700 221.725 09:13A Chart for @LE6V Options for @LE6V
Dec 26 221.250 222.575 221.250 222.475 0.725 221.750 09:13A Chart for @LE6Z Options for @LE6Z
Feb 27 221.200 222.075 221.200 222.075 0.875 221.200 09:13A Chart for @LE7G Options for @LE7G
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Jan 26 349.275 350.575 349.225 350.100 0.550 349.550 09:13A Chart for @GF6F Options for @GF6F
Mar 26 344.300 345.825 343.975 345.350 0.775 344.575 09:13A Chart for @GF6H Options for @GF6H
Apr 26 343.275 344.575 343.275 344.150 0.725 343.425 09:13A Chart for @GF6J Options for @GF6J
May 26 340.875 342.225 340.875 341.850 0.625 341.225 09:13A Chart for @GF6K Options for @GF6K
Aug 26 340.000 341.900 339.925 341.625 0.650 340.975 09:13A Chart for @GF6Q Options for @GF6Q
Sep 26 338.825 339.750 338.825 339.325 0.400 338.925 09:13A Chart for @GF6U Options for @GF6U
Oct 26 337.100 337.100 336.825 336.925 0.475 336.450 09:13A Chart for @GF6V Options for @GF6V
Nov 26 333.675 333.675 333.675 333.675 0.850 332.825 09:13A Chart for @GF6X Options for @GF6X
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Feb 26 85.225 85.975 85.225 85.875 0.425 85.450 09:13A Chart for @HE6G Options for @HE6G
Apr 26 89.975 90.525 89.975 90.450 0.275 90.175 09:13A Chart for @HE6J Options for @HE6J
May 26 94.200 94.250 94.200 94.250 0.200 94.050 09:13A Chart for @HE6K Options for @HE6K
Jun 26 102.750 103.175 102.750 103.075 0.100 102.975 09:13A Chart for @HE6M Options for @HE6M
Jul 26 103.850 104.125 103.825 104.025 0.100 103.925 09:13A Chart for @HE6N Options for @HE6N
Aug 26 102.900 103.175 102.900 103.025 0.075 102.950 09:13A Chart for @HE6Q Options for @HE6Q
Oct 26 86.500 86.775 86.500 86.650 0.025 86.625 09:13A Chart for @HE6V Options for @HE6V
Dec 26 77.625 77.850 77.625 77.775 0.050 77.725 09:13A Chart for @HE6Z Options for @HE6Z
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 22108 12/31/2025   3:48 AM CST - 40
 - 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: 36oF Feels Like: 29oF
Humid: 51% Dew Pt: 19oF
Barom: 30.19 Wind Dir: NNW
Cond: N/A Wind Spd: 9 mph
Sunrise: 7:28 Sunset: 5:30
As reported at SYLVANIA, GA at 10:00 AM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Wednesday
Thursday
Friday
Saturday
Sunday
High: 53°F
Low: 23°F
Precip: 0%		 High: 59°F
Low: 34°F
Precip: 0%		 High: 62°F
Low: 38°F
Precip: 20%		 High: 64°F
Low: 48°F
Precip: 80%		 High: 56°F
Low: 43°F
Precip: 66%
View complete Local Weather

Calendar
< December 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 31      
 

Quote of the Day


"Human beings, who are almost unique in having the ability to learn from the experience of others, are also remarkable for their apparent disinclination to do so."

~ Douglas Adams,  British comic author


My Market Watch
Click Here to Customize
Commodities
@C6H 441'2 0'6
@S6F 1040'6 -5'4
@W6H 509'4 -1'2
@O6H 305'4 0'6
Stocks
MSFT 485.7042 - 1.7758
WMT 111.7168 - 0.2032
XOM 120.3800 - 0.6100
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6H)
Exchange:  CBOT
Last Trade:  441'2
Change:  0'6
Bid:  441'2
Ask:  441'4
Today's High:  442'0
Today's Low:  439'0
Volume:  121,253
Open:  440'4
Settle:  440'4
Prev:  440'4
Contract High: 
Contract Low: 
Updated:  Dec-31-2025
9:12:00AM
Delay Time:  10 Minutes

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