Quote Ticker
  • CORN (Mar 26) 442'4 -7'6 12/29/25   1:19 PM CST
  • CORN (May 26) 450'6 -7'4 12/29/25   1:19 PM CST
  • CORN (Jul 26) 457'2 -7'2 12/29/25   1:19 PM CST
  • CORN (Sep 26) 451'6 -6'6 12/29/25   1:19 PM CST
  • CORN (Dec 26) 463'0 -5'4 12/29/25   1:19 PM CST
  • CORN (Mar 27) 476'0 -5'2 12/29/25   1:19 PM CST
  • CORN (May 27) 482'6 -5'2 12/29/25   1:17 PM CST
  • CORN (Jul 27) 485'4 -5'2 12/29/25   1:15 PM CST
  • SOYBEANS (Jan 26) 1049'4 -9'2 12/29/25   1:19 PM CST
  • SOYBEANS (Mar 26) 1063'6 -9'0 12/29/25   1:19 PM CST
  • SOYBEANS (May 26) 1075'2 -9'0 12/29/25   1:19 PM CST
  • SOYBEANS (Jul 26) 1088'0 -8'2 12/29/25   1:19 PM CST
  • SOYBEANS (Aug 26) 1085'6 -7'6 12/29/25   1:18 PM CST
  • SOYBEANS (Sep 26) 1072'2 -6'4 12/29/25   1:17 PM CST
  • SOYBEANS (Nov 26) 1076'2 -6'4 12/29/25   1:19 PM CST
  • SOYBEANS (Jan 27) 1086'4 -7'0 12/29/25   1:19 PM CST
  • WHEAT (Mar 26) 512'6 -6'0 12/29/25   1:19 PM CST
  • WHEAT (May 26) 524'0 -6'0 12/29/25   1:19 PM CST
  • WHEAT (Jul 26) 536'6 -5'2 12/29/25   1:19 PM CST
  • WHEAT (Sep 26) 550'4 -4'6 12/29/25   1:19 PM CST
  • WHEAT (Dec 26) 569'2 -4'2 12/29/25   1:19 PM CST
  • WHEAT (Mar 27) 586'6 -4'0 12/29/25   1:15 PM CST
  • WHEAT (May 27) 595'2 -4'0 12/29/25   1:15 PM CST
  • WHEAT (Jul 27) 598'6 -4'0 12/29/25   1:15 PM CST
  • LIVE CATTLE (Dec 25) 229.300 - 0.925 12/29/25   1:03 PM CST
  • LIVE CATTLE (Feb 26) 229.025 - 0.675 12/29/25   1:04 PM CST
  • LIVE CATTLE (Apr 26) 229.550 - 0.175 12/29/25   1:04 PM CST
  • LIVE CATTLE (Jun 26) 224.250 0.025 12/29/25   1:04 PM CST
  • LIVE CATTLE (Aug 26) 221.025 0.275 12/29/25   1:04 PM CST
  • LIVE CATTLE (Oct 26) 220.175 0.425 12/29/25   1:04 PM CST
  • LIVE CATTLE (Dec 26) 220.075 0.500 12/29/25   1:04 PM CST
  • LIVE CATTLE (Feb 27) 219.525 0.450 12/29/25   1:04 PM CST
  • FEEDER CATTLE (Jan 26) 347.325 0.825 12/29/25   1:04 PM CST
  • FEEDER CATTLE (Mar 26) 341.975 1.250 12/29/25   1:04 PM CST
  • FEEDER CATTLE (Apr 26) 340.725 1.225 12/29/25   1:04 PM CST
  • FEEDER CATTLE (May 26) 338.300 1.050 12/29/25   1:04 PM CST
  • FEEDER CATTLE (Aug 26) 338.325 0.825 12/29/25   1:04 PM CST
  • FEEDER CATTLE (Sep 26) 336.275 0.825 12/29/25   1:04 PM CST
  • FEEDER CATTLE (Oct 26) 333.675 0.550 12/29/25   1:00 PM CST
  • FEEDER CATTLE (Nov 26) 330.300 1.125 12/29/25   1:00 PM CST
  • LEAN HOGS (Feb 26) 84.550 -0.050 12/29/25   1:04 PM CST
  • LEAN HOGS (Apr 26) 89.600 -0.075 12/29/25   1:04 PM CST
  • LEAN HOGS (May 26) 93.375 0.025 12/29/25   1:00 PM CST
  • LEAN HOGS (Jun 26) 102.550 0.100 12/29/25   1:04 PM CST
  • LEAN HOGS (Jul 26) 103.675 0.275 12/29/25   1:04 PM CST
  • LEAN HOGS (Aug 26) 102.750 0.375 12/29/25   1:04 PM CST
  • LEAN HOGS (Oct 26) 86.475 0.300 12/29/25   1:04 PM CST
  • LEAN HOGS (Dec 26) 77.625 0.175 12/29/25   1:04 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 26 450'0 451'0 442'0 442'4 -7'6 442'2s 03:18P Chart for @C6H Options for @C6H
May 26 458'2 459'0 450'2 450'6 -7'4 450'6s 01:30P Chart for @C6K Options for @C6K
Jul 26 464'2 464'6 456'4 457'2 -7'2 457'0s 01:30P Chart for @C6N Options for @C6N
Sep 26 458'0 458'0 451'2 451'6 -6'6 451'4s 01:30P Chart for @C6U Options for @C6U
Dec 26 467'6 468'2 462'4 463'0 -5'4 463'0s 03:05P Chart for @C6Z Options for @C6Z
Mar 27 481'0 481'2 475'4 476'0 -5'2 476'0s 01:30P Chart for @C7H Options for @C7H
May 27 488'0 488'0 482'2 482'6 -5'2 482'6s 01:30P Chart for @C7K Options for @C7K
Jul 27 490'4 491'2 485'4 485'4 -5'2 486'2s 01:23P Chart for @C7N Options for @C7N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 26 1060'4 1063'4 1049'0 1049'4 -9'2 1049'4s 02:31P Chart for @S6F Options for @S6F
Mar 26 1075'0 1077'4 1063'0 1063'6 -9'0 1063'4s 03:16P Chart for @S6H Options for @S6H
May 26 1086'2 1089'0 1075'0 1075'2 -9'0 1075'2s 03:14P Chart for @S6K Options for @S6K
Jul 26 1097'4 1100'0 1087'0 1088'0 -8'2 1087'2s 01:30P Chart for @S6N Options for @S6N
Aug 26 1091'2 1097'0 1084'4 1085'6 -7'6 1084'6s 01:23P Chart for @S6Q Options for @S6Q
Sep 26 1078'2 1082'4 1071'0 1072'2 -6'4 1071'2s 01:30P Chart for @S6U Options for @S6U
Nov 26 1083'0 1086'6 1075'4 1076'2 -6'4 1075'6s 01:30P Chart for @S6X Options for @S6X
Jan 27 1092'6 1095'4 1085'6 1086'4 -7'0 1085'2s 01:23P Chart for @S7F Options for @S7F
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 26 518'0 521'0 512'0 512'6 -6'0 513'0s 01:30P Chart for @W6H Options for @W6H
May 26 529'6 532'6 523'6 524'0 -6'0 524'6s 01:30P Chart for @W6K Options for @W6K
Jul 26 541'6 544'0 536'0 536'6 -5'2 537'2s 01:30P Chart for @W6N Options for @W6N
Sep 26 555'2 557'0 550'0 550'4 -4'6 551'4s 01:30P Chart for @W6U Options for @W6U
Dec 26 574'0 575'4 568'4 569'2 -4'2 570'2s 02:30P Chart for @W6Z Options for @W6Z
Mar 27 589'4 590'2 585'0 586'6 -4'0 586'2s 01:23P Chart for @W7H Options for @W7H
May 27 594'0 595'2 594'0 595'2 -4'0 595'0s 01:23P Chart for @W7K Options for @W7K
Jul 27 598'6 -4'0 594'4s 01:30P Chart for @W7N Options for @W7N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 25 230.000 231.150 228.850 229.300 - 0.925 228.900s 01:05P Chart for @LE5Z Options for @LE5Z
Feb 26 229.925 231.000 228.625 229.025 - 0.675 228.975s 01:05P Chart for @LE6G Options for @LE6G
Apr 26 229.950 231.100 228.800 229.550 - 0.175 229.525s 01:05P Chart for @LE6J Options for @LE6J
Jun 26 224.425 225.450 223.225 224.250 0.025 224.175s 01:05P Chart for @LE6M Options for @LE6M
Aug 26 220.950 222.125 219.825 221.025 0.275 220.950s 01:05P Chart for @LE6Q Options for @LE6Q
Oct 26 220.025 221.100 218.750 220.175 0.425 219.950s 02:30P Chart for @LE6V Options for @LE6V
Dec 26 219.975 221.150 218.825 220.075 0.500 220.000s 02:31P Chart for @LE6Z Options for @LE6Z
Feb 27 218.975 220.650 218.850 219.525 0.450 219.425s 01:05P Chart for @LE7G Options for @LE7G
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Jan 26 346.750 349.550 344.775 347.325 0.825 347.000s 01:05P Chart for @GF6F Options for @GF6F
Mar 26 340.725 344.125 338.875 341.975 1.250 341.675s 01:05P Chart for @GF6H Options for @GF6H
Apr 26 339.500 342.850 337.825 340.725 1.225 340.425s 01:05P Chart for @GF6J Options for @GF6J
May 26 337.350 340.475 335.725 338.300 1.050 338.100s 01:05P Chart for @GF6K Options for @GF6K
Aug 26 337.450 340.475 336.050 338.325 0.825 338.175s 01:05P Chart for @GF6Q Options for @GF6Q
Sep 26 335.500 338.300 334.000 336.275 0.825 336.175s 01:05P Chart for @GF6U Options for @GF6U
Oct 26 333.200 335.425 333.200 333.675 0.550 333.450s 01:05P Chart for @GF6V Options for @GF6V
Nov 26 331.175 331.675 329.875 330.300 1.125 330.400s 01:05P Chart for @GF6X Options for @GF6X
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Feb 26 84.850 85.225 84.250 84.550 -0.050 84.475s 01:05P Chart for @HE6G Options for @HE6G
Apr 26 89.650 90.250 89.250 89.600 -0.075 89.400s 01:05P Chart for @HE6J Options for @HE6J
May 26 93.850 94.025 93.375 93.375 0.025 93.450s 01:05P Chart for @HE6K Options for @HE6K
Jun 26 102.275 102.950 101.900 102.550 0.100 102.425s 02:31P Chart for @HE6M Options for @HE6M
Jul 26 103.400 103.925 103.300 103.675 0.275 103.575s 01:05P Chart for @HE6N Options for @HE6N
Aug 26 102.250 102.925 101.950 102.750 0.375 102.700s 01:05P Chart for @HE6Q Options for @HE6Q
Oct 26 86.000 86.525 86.000 86.475 0.300 86.475s 02:31P Chart for @HE6V Options for @HE6V
Dec 26 77.375 77.650 77.350 77.625 0.175 77.600s 01:05P Chart for @HE6Z Options for @HE6Z
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 22159 12/29/2025   9:56 AM CST - 87
 - 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: 55oF Feels Like: 55oF
Humid: 40% Dew Pt: 31oF
Barom: 29.91 Wind Dir: NW
Cond: N/A Wind Spd: 13 mph
Sunrise: 7:27 Sunset: 5:29
As reported at SYLVANIA, GA at 4:00 PM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Monday
Tuesday
Wednesday
Thursday
Friday
High: 65°F
Low: 38°F
Precip: 0%		 High: 48°F
Low: 29°F
Precip: 0%		 High: 53°F
Low: 27°F
Precip: 0%		 High: 59°F
Low: 34°F
Precip: 0%		 High: 62°F
Low: 38°F
Precip: 0%
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


"Watch your thoughts; they become words.
Watch your words; they become actions.
Watch your actions; they become habits.
Watch your habits; they become character.
Watch your character; it becomes your destiny.
"

~ Frank Outlaw


My Market Watch
Click Here to Customize
Commodities
@C6H 442'4 -7'6
@S6F 1049'4 -9'2
@W6H 512'6 -6'0
@O6H 305'6 -2'6
Stocks
MSFT 487.1000 - 0.6100
WMT 112.5300 0.7900
XOM 120.5300 1.4200
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6H)
Exchange:  CBOT
Last Trade:  442'4
Change:  -7'6
Bid:  442'2
Ask:  442'2
Today's High:  451'0
Today's Low:  442'0
Volume:  148,670
Open:  450'0
Settle:  442'2s
Prev:  450'0
Contract High: 
Contract Low: 
Updated:  Dec-29-2025
1:19:00PM
Delay Time:  10 Minutes

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