Quote Ticker
  • CORN (Dec 25) 433'0 -2'2 12/11/25   7:00 PM CST
  • CORN (Mar 26) 445'6 -0'6 12/12/25   1:11 AM CST
  • CORN (May 26) 453'6 -0'4 12/12/25   12:53 AM CST
  • CORN (Jul 26) 459'0 -0'4 12/12/25   12:53 AM CST
  • CORN (Sep 26) 452'6 -0'4 12/12/25   1:05 AM CST
  • CORN (Dec 26) 464'0 -1'0 12/12/25   12:44 AM CST
  • CORN (Mar 27) 477'0 -1'0 12/12/25   12:33 AM CST
  • CORN (May 27) 483'4 -1'2 12/12/25   12:58 AM CST
  • SOYBEANS (Jan 26) 1090'6 -2'6 12/12/25   1:12 AM CST
  • SOYBEANS (Mar 26) 1100'6 -2'0 12/12/25   1:12 AM CST
  • SOYBEANS (May 26) 1110'2 -2'0 12/12/25   1:07 AM CST
  • SOYBEANS (Jul 26) 1118'4 -2'6 12/12/25   1:00 AM CST
  • SOYBEANS (Aug 26) 1111'6 -2'2 12/12/25   1:05 AM CST
  • SOYBEANS (Sep 26) 1093'2 -1'4 12/12/25   12:26 AM CST
  • SOYBEANS (Nov 26) 1096'6 -1'4 12/12/25   1:05 AM CST
  • SOYBEANS (Jan 27) 1108'2 0'4 12/11/25   1:16 PM CST
  • WHEAT (Dec 25) 530'2 0'0 12/11/25   1:15 PM CST
  • WHEAT (Mar 26) 533'0 -0'4 12/12/25   1:12 AM CST
  • WHEAT (May 26) 541'0 0'0 12/12/25   1:11 AM CST
  • WHEAT (Jul 26) 549'0 0'0 12/12/25   12:35 AM CST
  • WHEAT (Sep 26) 560'6 -0'2 12/12/25   1:00 AM CST
  • WHEAT (Dec 26) 576'4 -0'4 12/12/25   12:43 AM CST
  • WHEAT (Mar 27) 590'2 0'0 12/11/25   1:15 PM CST
  • WHEAT (May 27) 595'2 0'0 12/11/25   1:15 PM CST
  • LIVE CATTLE (Dec 25) 230.450 3.575 12/11/25   1:04 PM CST
  • LIVE CATTLE (Feb 26) 230.950 2.425 12/11/25   1:04 PM CST
  • LIVE CATTLE (Apr 26) 230.675 2.300 12/11/25   1:04 PM CST
  • LIVE CATTLE (Jun 26) 224.150 2.075 12/11/25   1:04 PM CST
  • LIVE CATTLE (Aug 26) 220.300 1.950 12/11/25   1:04 PM CST
  • LIVE CATTLE (Oct 26) 219.000 1.925 12/11/25   1:04 PM CST
  • LIVE CATTLE (Dec 26) 218.950 1.975 12/11/25   1:04 PM CST
  • LIVE CATTLE (Feb 27) 218.450 1.850 12/11/25   1:00 PM CST
  • FEEDER CATTLE (Jan 26) 343.275 5.025 12/11/25   1:04 PM CST
  • FEEDER CATTLE (Mar 26) 337.525 4.850 12/11/25   1:04 PM CST
  • FEEDER CATTLE (Apr 26) 336.450 4.675 12/11/25   1:04 PM CST
  • FEEDER CATTLE (May 26) 334.250 4.650 12/11/25   1:03 PM CST
  • FEEDER CATTLE (Aug 26) 334.675 4.650 12/11/25   1:04 PM CST
  • FEEDER CATTLE (Sep 26) 332.775 4.775 12/11/25   1:00 PM CST
  • FEEDER CATTLE (Oct 26) 329.550 4.775 12/11/25   1:04 PM CST
  • FEEDER CATTLE (Nov 26) 326.200 4.750 12/11/25   1:00 PM CST
  • LEAN HOGS (Dec 25) 83.375 0.950 12/11/25   1:04 PM CST
  • LEAN HOGS (Feb 26) 84.125 1.750 12/11/25   1:04 PM CST
  • LEAN HOGS (Apr 26) 89.175 1.850 12/11/25   1:04 PM CST
  • LEAN HOGS (May 26) 92.500 1.575 12/11/25   1:00 PM CST
  • LEAN HOGS (Jun 26) 100.875 1.175 12/11/25   1:04 PM CST
  • LEAN HOGS (Jul 26) 101.650 0.875 12/11/25   1:04 PM CST
  • LEAN HOGS (Aug 26) 100.600 0.500 12/11/25   1:04 PM CST
  • LEAN HOGS (Oct 26) 84.675 -0.075 12/11/25   1:04 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 25 433'2 433'2 433'0 433'0 -2'2 435'2 01:05A Chart for @C5Z Options for @C5Z
Mar 26 446'4 447'0 445'4 445'6 -0'6 446'4 01:13A Chart for @C6H Options for @C6H
May 26 454'0 454'4 453'4 453'6 -0'4 454'2 01:13A Chart for @C6K Options for @C6K
Jul 26 459'4 460'0 459'0 459'0 -0'4 459'4 01:13A Chart for @C6N Options for @C6N
Sep 26 453'0 453'6 452'6 452'6 -0'4 453'2 01:12A Chart for @C6U Options for @C6U
Dec 26 464'4 464'6 464'0 464'0 -1'0 465'0 01:06A Chart for @C6Z Options for @C6Z
Mar 27 477'6 477'6 477'0 477'0 -1'0 478'0 01:12A Chart for @C7H Options for @C7H
May 27 483'4 483'4 483'4 483'4 -1'2 484'6 01:05A Chart for @C7K Options for @C7K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 26 1093'0 1094'4 1090'4 1090'6 -2'6 1093'4 01:12A Chart for @S6F Options for @S6F
Mar 26 1102'2 1104'2 1100'2 1100'6 -2'0 1102'6 01:12A Chart for @S6H Options for @S6H
May 26 1112'6 1113'6 1110'0 1110'2 -2'0 1112'2 01:12A Chart for @S6K Options for @S6K
Jul 26 1121'0 1122'2 1118'4 1118'4 -2'6 1121'2 01:12A Chart for @S6N Options for @S6N
Aug 26 1114'0 1114'2 1111'6 1111'6 -2'2 1114'0 01:12A Chart for @S6Q Options for @S6Q
Sep 26 1095'0 1095'6 1093'2 1093'2 -1'4 1094'6 01:12A Chart for @S6U Options for @S6U
Nov 26 1098'6 1099'2 1096'4 1096'6 -1'4 1098'2 01:12A Chart for @S6X Options for @S6X
Jan 27 1108'2 0'4 1107'6 01:12A Chart for @S7F Options for @S7F
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 25 530'2 0'0 534'4 12:55A Chart for @W5Z Options for @W5Z
Mar 26 534'6 536'0 532'6 533'0 -0'4 533'4 01:13A Chart for @W6H Options for @W6H
May 26 541'6 543'4 540'6 541'0 0'0 541'0 01:13A Chart for @W6K Options for @W6K
Jul 26 549'6 551'2 549'0 549'0 0'0 549'0 01:13A Chart for @W6N Options for @W6N
Sep 26 562'2 562'6 560'6 560'6 -0'2 561'0 01:13A Chart for @W6U Options for @W6U
Dec 26 577'6 578'0 576'4 576'4 -0'4 577'0 01:13A Chart for @W6Z Options for @W6Z
Mar 27 590'2 0'0 590'4 01:13A Chart for @W7H Options for @W7H
May 27 595'2 0'0 595'2 01:13A Chart for @W7K Options for @W7K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 25 228.900 231.350 228.900 230.450 3.575 230.375s 12/11 Chart for @LE5Z Options for @LE5Z
Feb 26 229.850 231.775 229.850 230.950 2.425 230.950s 12/11 Chart for @LE6G Options for @LE6G
Apr 26 229.400 231.175 229.225 230.675 2.300 230.675s 12/11 Chart for @LE6J Options for @LE6J
Jun 26 222.775 224.550 222.525 224.150 2.075 224.175s 12/11 Chart for @LE6M Options for @LE6M
Aug 26 219.025 220.725 218.775 220.300 1.950 220.300s 12/11 Chart for @LE6Q Options for @LE6Q
Oct 26 218.025 219.500 217.975 219.000 1.925 219.050s 12/11 Chart for @LE6V Options for @LE6V
Dec 26 218.050 219.725 217.800 218.950 1.975 219.100s 12/11 Chart for @LE6Z Options for @LE6Z
Feb 27 218.000 218.850 217.600 218.450 1.850 218.500s 12/11 Chart for @LE7G Options for @LE7G
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Jan 26 341.000 345.250 341.000 343.275 5.025 343.400s 12/11 Chart for @GF6F Options for @GF6F
Mar 26 334.875 338.825 334.875 337.525 4.850 337.675s 12/11 Chart for @GF6H Options for @GF6H
Apr 26 333.725 337.525 333.675 336.450 4.675 336.575s 12/11 Chart for @GF6J Options for @GF6J
May 26 331.700 335.125 331.675 334.250 4.650 334.525s 12/11 Chart for @GF6K Options for @GF6K
Aug 26 332.000 335.450 332.000 334.675 4.650 334.825s 12/11 Chart for @GF6Q Options for @GF6Q
Sep 26 330.000 333.200 330.000 332.775 4.775 332.775s 12/11 Chart for @GF6U Options for @GF6U
Oct 26 330.000 330.225 327.500 329.550 4.775 329.950s 12/11 Chart for @GF6V Options for @GF6V
Nov 26 326.000 326.200 325.200 326.200 4.750 326.200s 12/11 Chart for @GF6X Options for @GF6X
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 25 82.700 83.425 82.625 83.375 0.950 83.400s 12/11 Chart for @HE5Z Options for @HE5Z
Feb 26 82.825 84.575 82.675 84.125 1.750 84.175s 12/11 Chart for @HE6G Options for @HE6G
Apr 26 87.675 89.475 87.475 89.175 1.850 89.225s 12/11 Chart for @HE6J Options for @HE6J
May 26 91.900 92.500 91.900 92.500 1.575 92.625s 12/11 Chart for @HE6K Options for @HE6K
Jun 26 99.775 101.025 99.450 100.875 1.175 100.900s 12/11 Chart for @HE6M Options for @HE6M
Jul 26 101.000 101.850 100.575 101.650 0.875 101.750s 12/11 Chart for @HE6N Options for @HE6N
Aug 26 100.350 100.950 99.925 100.600 0.500 100.750s 12/11 Chart for @HE6Q Options for @HE6Q
Oct 26 84.650 85.075 84.350 84.675 -0.075 84.750s 12/11 Chart for @HE6V Options for @HE6V
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 22114 12/11/2025   10:10 AM CST 181
 - 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: 35oF Feels Like: 35oF
Humid: 76% Dew Pt: 28oF
Barom: 30.07 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 7:19 Sunset: 5:21
As reported at SYLVANIA, GA at 2:00 AM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Friday
Saturday
Sunday
Monday
Tuesday
High: 63°F
Low: 30°F
Precip: 0%		 High: 68°F
Low: 40°F
Precip: 0%		 High: 58°F
Low: 32°F
Precip: 44%		 High: 41°F
Low: 19°F
Precip: 0%		 High: 53°F
Low: 21°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


"The only way of discovering the limits of the possible is to venture a little way past them into the impossible.""

~ Author C. Clarke,  British science fiction writer


My Market Watch
Click Here to Customize
Commodities
@C5Z 433'0 -2'2
@S6F 1090'6 -2'6
@W5Z 530'2 0'0
@O5Z 315'0 0'0
Stocks
MSFT 483.4700 4.9100
WMT 113.5600 - 1.5500
XOM 119.5400
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5Z)
Exchange:  CBOT
Last Trade:  433'0
Change:  -2'2
Bid:  432'2
Ask:  437'2
Today's High:  433'2
Today's Low:  433'0
Volume:  257
Open:  433'2
Settle:  435'2
Prev:  435'2
Contract High: 
Contract Low: 
Updated:  Dec-11-2025
7:00:00PM
Delay Time:  10 Minutes

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