Quote Ticker
  • CORN (Mar 26) 443'2 -0'6 12/19/25   1:19 PM CST
  • CORN (May 26) 451'0 -0'6 12/19/25   1:19 PM CST
  • CORN (Jul 26) 456'4 -0'4 12/19/25   1:19 PM CST
  • CORN (Sep 26) 450'4 -0'2 12/19/25   1:19 PM CST
  • CORN (Dec 26) 461'2 -0'2 12/19/25   1:19 PM CST
  • CORN (Mar 27) 474'4 -0'4 12/19/25   1:19 PM CST
  • CORN (May 27) 481'4 -0'4 12/19/25   1:19 PM CST
  • CORN (Jul 27) 485'2 -0'4 12/19/25   1:19 PM CST
  • SOYBEANS (Jan 26) 1049'0 -3'0 12/19/25   1:19 PM CST
  • SOYBEANS (Mar 26) 1059'4 -2'4 12/19/25   1:19 PM CST
  • SOYBEANS (May 26) 1070'2 -2'6 12/19/25   1:19 PM CST
  • SOYBEANS (Jul 26) 1081'6 -3'0 12/19/25   1:19 PM CST
  • SOYBEANS (Aug 26) 1078'4 -3'0 12/19/25   1:19 PM CST
  • SOYBEANS (Sep 26) 1063'0 -3'0 12/19/25   1:19 PM CST
  • SOYBEANS (Nov 26) 1066'6 -3'2 12/19/25   1:19 PM CST
  • SOYBEANS (Jan 27) 1076'6 -3'2 12/19/25   1:19 PM CST
  • WHEAT (Mar 26) 509'4 2'0 12/19/25   1:19 PM CST
  • WHEAT (May 26) 520'6 1'6 12/19/25   1:19 PM CST
  • WHEAT (Jul 26) 531'6 2'0 12/19/25   1:19 PM CST
  • WHEAT (Sep 26) 544'6 1'2 12/19/25   1:19 PM CST
  • WHEAT (Dec 26) 563'0 1'0 12/19/25   1:19 PM CST
  • WHEAT (Mar 27) 578'6 0'4 12/19/25   1:15 PM CST
  • WHEAT (May 27) 587'4 0'4 12/19/25   1:15 PM CST
  • WHEAT (Jul 27) 587'6 2'2 12/19/25   1:15 PM CST
  • LIVE CATTLE (Dec 25) 230.800 1.975 12/19/25   1:03 PM CST
  • LIVE CATTLE (Feb 26) 231.150 2.400 12/19/25   1:04 PM CST
  • LIVE CATTLE (Apr 26) 230.450 1.850 12/19/25   1:04 PM CST
  • LIVE CATTLE (Jun 26) 224.275 1.725 12/19/25   1:04 PM CST
  • LIVE CATTLE (Aug 26) 220.450 1.725 12/19/25   1:04 PM CST
  • LIVE CATTLE (Oct 26) 219.200 1.750 12/19/25   1:04 PM CST
  • LIVE CATTLE (Dec 26) 219.075 1.700 12/19/25   1:02 PM CST
  • LIVE CATTLE (Feb 27) 218.575 1.650 12/19/25   1:04 PM CST
  • FEEDER CATTLE (Jan 26) 346.150 5.325 12/19/25   1:04 PM CST
  • FEEDER CATTLE (Mar 26) 339.925 4.800 12/19/25   1:04 PM CST
  • FEEDER CATTLE (Apr 26) 338.200 4.425 12/19/25   1:04 PM CST
  • FEEDER CATTLE (May 26) 335.400 4.075 12/19/25   1:04 PM CST
  • FEEDER CATTLE (Aug 26) 335.525 4.125 12/19/25   1:04 PM CST
  • FEEDER CATTLE (Sep 26) 333.550 4.325 12/19/25   1:04 PM CST
  • FEEDER CATTLE (Oct 26) 331.175 4.275 12/19/25   1:04 PM CST
  • FEEDER CATTLE (Nov 26) 327.900 4.075 12/19/25   1:00 PM CST
  • LEAN HOGS (Feb 26) 84.700 0.375 12/19/25   1:04 PM CST
  • LEAN HOGS (Apr 26) 89.250 0.175 12/19/25   1:04 PM CST
  • LEAN HOGS (May 26) 92.925 0.050 12/19/25   1:00 PM CST
  • LEAN HOGS (Jun 26) 101.775 0.100 12/19/25   1:04 PM CST
  • LEAN HOGS (Jul 26) 102.725 0.075 12/19/25   1:04 PM CST
  • LEAN HOGS (Aug 26) 101.800 0.100 12/19/25   1:04 PM CST
  • LEAN HOGS (Oct 26) 85.625 0.075 12/19/25   1:04 PM CST
  • LEAN HOGS (Dec 26) 76.950 0.075 12/19/25   1:01 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 26 444'0 444'6 442'4 443'2 -0'6 443'6s 07:23A Chart for @C6H Options for @C6H
May 26 451'2 452'6 450'4 451'0 -0'6 451'4s 07:23A Chart for @C6K Options for @C6K
Jul 26 457'2 458'6 456'4 456'4 -0'4 457'4s 07:23A Chart for @C6N Options for @C6N
Sep 26 450'2 452'0 450'2 450'4 -0'2 451'0s 07:23A Chart for @C6U Options for @C6U
Dec 26 461'4 463'0 461'0 461'2 -0'2 462'0s 07:23A Chart for @C6Z Options for @C6Z
Mar 27 474'4 475'6 474'2 474'4 -0'4 475'2s 07:23A Chart for @C7H Options for @C7H
May 27 482'0 482'6 481'4 481'4 -0'4 482'2s 07:23A Chart for @C7K Options for @C7K
Jul 27 485'2 485'6 485'0 485'2 -0'4 485'6s 07:23A Chart for @C7N Options for @C7N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 26 1052'2 1054'0 1047'0 1049'0 -3'0 1049'2s 07:23A Chart for @S6F Options for @S6F
Mar 26 1062'0 1064'4 1057'2 1059'4 -2'4 1059'4s 07:23A Chart for @S6H Options for @S6H
May 26 1072'2 1075'2 1068'6 1070'2 -2'6 1070'4s 07:23A Chart for @S6K Options for @S6K
Jul 26 1085'0 1087'0 1080'4 1081'6 -3'0 1082'0s 07:23A Chart for @S6N Options for @S6N
Aug 26 1079'6 1083'2 1077'6 1078'4 -3'0 1079'0s 12/19 Chart for @S6Q Options for @S6Q
Sep 26 1066'6 1067'4 1062'6 1063'0 -3'0 1063'6s 12/19 Chart for @S6U Options for @S6U
Nov 26 1070'2 1071'6 1066'4 1066'6 -3'2 1067'6s 07:23A Chart for @S6X Options for @S6X
Jan 27 1079'6 1081'0 1076'6 1076'6 -3'2 1077'6s 07:23A Chart for @S7F Options for @S7F
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 26 507'6 511'2 505'4 509'4 2'0 509'6s 07:23A Chart for @W6H Options for @W6H
May 26 518'6 522'0 516'4 520'6 1'6 520'4s 07:23A Chart for @W6K Options for @W6K
Jul 26 530'0 533'2 527'4 531'6 2'0 531'6s 07:23A Chart for @W6N Options for @W6N
Sep 26 543'6 546'4 541'4 544'6 1'2 545'0s 07:23A Chart for @W6U Options for @W6U
Dec 26 562'0 564'0 559'2 563'0 1'0 563'0s 07:23A Chart for @W6Z Options for @W6Z
Mar 27 577'6 579'6 576'0 578'6 0'4 579'0s 12/19 Chart for @W7H Options for @W7H
May 27 586'4 587'4 585'4 587'4 0'4 587'4s 12/19 Chart for @W7K Options for @W7K
Jul 27 586'2 587'6 586'2 587'6 2'2 588'0s 12/19 Chart for @W7N Options for @W7N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 25 229.000 231.250 229.000 230.800 1.975 230.400s 07:23A Chart for @LE5Z Options for @LE5Z
Feb 26 228.900 232.075 228.875 231.150 2.400 230.800s 07:23A Chart for @LE6G Options for @LE6G
Apr 26 228.625 231.350 228.625 230.450 1.850 230.000s 07:23A Chart for @LE6J Options for @LE6J
Jun 26 222.500 225.075 222.500 224.275 1.725 223.825s 07:23A Chart for @LE6M Options for @LE6M
Aug 26 219.000 221.300 219.000 220.450 1.725 220.150s 07:23A Chart for @LE6Q Options for @LE6Q
Oct 26 217.600 219.975 217.600 219.200 1.750 218.925s 07:23A Chart for @LE6V Options for @LE6V
Dec 26 217.275 219.750 217.275 219.075 1.700 218.775s 07:23A Chart for @LE6Z Options for @LE6Z
Feb 27 217.000 218.900 216.750 218.575 1.650 218.075s 07:23A Chart for @LE7G Options for @LE7G
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Jan 26 340.875 347.450 340.875 346.150 5.325 345.600s 07:23A Chart for @GF6F Options for @GF6F
Mar 26 335.000 341.450 334.950 339.925 4.800 339.400s 07:23A Chart for @GF6H Options for @GF6H
Apr 26 333.175 339.700 333.175 338.200 4.425 337.600s 07:23A Chart for @GF6J Options for @GF6J
May 26 331.975 336.900 331.925 335.400 4.075 334.875s 07:23A Chart for @GF6K Options for @GF6K
Aug 26 331.800 336.475 329.450 335.525 4.125 334.725s 07:23A Chart for @GF6Q Options for @GF6Q
Sep 26 331.325 334.100 331.050 333.550 4.325 332.925s 12/19 Chart for @GF6U Options for @GF6U
Oct 26 328.650 331.350 328.450 331.175 4.275 330.475s 12/19 Chart for @GF6V Options for @GF6V
Nov 26 325.175 327.950 325.175 327.900 4.075 327.075s 12/19 Chart for @GF6X Options for @GF6X
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Feb 26 83.025 85.150 83.000 84.700 0.375 84.500s 07:23A Chart for @HE6G Options for @HE6G
Apr 26 88.075 89.550 87.950 89.250 0.175 89.125s 07:23A Chart for @HE6J Options for @HE6J
May 26 92.075 93.250 92.075 92.925 0.050 92.925s 12/19 Chart for @HE6K Options for @HE6K
Jun 26 100.850 101.975 100.750 101.775 0.100 101.700s 07:23A Chart for @HE6M Options for @HE6M
Jul 26 101.750 102.825 101.725 102.725 0.075 102.600s 07:23A Chart for @HE6N Options for @HE6N
Aug 26 101.050 101.850 100.775 101.800 0.100 101.675s 07:23A Chart for @HE6Q Options for @HE6Q
Oct 26 85.075 85.675 85.075 85.625 0.075 85.550s 07:23A Chart for @HE6V Options for @HE6V
Dec 26 76.525 76.975 76.375 76.950 0.075 76.900s 07:23A Chart for @HE6Z Options for @HE6Z
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 21923 12/19/2025   10:10 AM CST 116
 - 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: 55% Dew Pt: 38oF
Barom: 30.24 Wind Dir: NW
Cond: N/A Wind Spd: 2 mph
Sunrise: 7:24 Sunset: 5:24
As reported at SYLVANIA, GA at 11:00 AM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Sunday
Monday
Tuesday
Wednesday
Thursday
High: 68°F
Low: 37°F
Precip: 0%		 High: 60°F
Low: 39°F
Precip: 0%		 High: 70°F
Low: 42°F
Precip: 0%		 High: 72°F
Low: 49°F
Precip: 0%		 High: 73°F
Low: 48°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


"Kids are great. That's one of the best things about our business, all the kids you get to meet. It's a shame they have to grow up to be regular people and come to the games and call you names."

~ Charles Barkley,  Former NBA player


My Market Watch
Click Here to Customize
Commodities
@C6H 443'2 -0'6
@S6F 1049'0 -3'0
@W6H 509'4 2'0
@O6H 298'0 0'6
Stocks
MSFT 485.9200 1.9400
WMT 114.3600 - 0.4700
XOM 116.6900 0.1500
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6H)
Exchange:  CBOT
Last Trade:  443'2
Change:  -0'6
Bid:  443'0
Ask:  443'0
Today's High:  444'6
Today's Low:  442'4
Volume:  112,452
Open:  444'0
Settle:  443'6s
Prev:  444'4
Contract High: 
Contract Low: 
Updated:  Dec-19-2025
1:19:00PM
Delay Time:  10 Minutes

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