Quote Ticker
  • CORN (Mar 26) 438'4 -1'2 12/16/25   7:44 AM CST
  • CORN (May 26) 446'2 -1'4 12/16/25   7:44 AM CST
  • CORN (Jul 26) 452'4 -1'2 12/16/25   7:43 AM CST
  • CORN (Sep 26) 448'0 -0'6 12/16/25   7:40 AM CST
  • CORN (Dec 26) 459'6 -1'2 12/16/25   7:44 AM CST
  • CORN (Mar 27) 472'6 -1'4 12/16/25   7:35 AM CST
  • CORN (May 27) 480'4 -0'4 12/16/25   3:13 AM CST
  • CORN (Jul 27) 483'0 -1'0 12/16/25   7:41 AM CST
  • SOYBEANS (Jan 26) 1072'4 0'6 12/16/25   7:44 AM CST
  • SOYBEANS (Mar 26) 1081'4 0'2 12/16/25   7:44 AM CST
  • SOYBEANS (May 26) 1093'0 0'0 12/16/25   7:44 AM CST
  • SOYBEANS (Jul 26) 1104'2 0'0 12/16/25   7:44 AM CST
  • SOYBEANS (Aug 26) 1100'2 0'2 12/16/25   7:42 AM CST
  • SOYBEANS (Sep 26) 1083'2 0'0 12/16/25   7:44 AM CST
  • SOYBEANS (Nov 26) 1088'0 -0'4 12/16/25   7:44 AM CST
  • SOYBEANS (Jan 27) 1097'4 -1'0 12/16/25   7:03 AM CST
  • WHEAT (Mar 26) 515'0 -5'6 12/16/25   7:44 AM CST
  • WHEAT (May 26) 524'2 -4'6 12/16/25   7:44 AM CST
  • WHEAT (Jul 26) 534'0 -4'2 12/16/25   7:44 AM CST
  • WHEAT (Sep 26) 547'4 -3'2 12/16/25   7:44 AM CST
  • WHEAT (Dec 26) 564'6 -3'0 12/16/25   7:43 AM CST
  • WHEAT (Mar 27) 582'0 -0'2 12/16/25   3:13 AM CST
  • WHEAT (May 27) 590'0 0'0 12/15/25   7:00 PM CST
  • WHEAT (Jul 27) 584'6 0'0 12/15/25   1:15 PM CST
  • LIVE CATTLE (Dec 25) 230.925 1.025 12/15/25   1:03 PM CST
  • LIVE CATTLE (Feb 26) 230.575 1.000 12/15/25   1:04 PM CST
  • LIVE CATTLE (Apr 26) 230.025 0.625 12/15/25   1:04 PM CST
  • LIVE CATTLE (Jun 26) 223.425 0.450 12/15/25   1:04 PM CST
  • LIVE CATTLE (Aug 26) 219.425 0.450 12/15/25   1:04 PM CST
  • LIVE CATTLE (Oct 26) 218.075 0.500 12/15/25   1:04 PM CST
  • LIVE CATTLE (Dec 26) 217.950 0.425 12/15/25   1:04 PM CST
  • LIVE CATTLE (Feb 27) 217.400 0.425 12/15/25   1:04 PM CST
  • FEEDER CATTLE (Jan 26) 339.800 0.825 12/15/25   1:04 PM CST
  • FEEDER CATTLE (Mar 26) 334.800 0.775 12/15/25   1:04 PM CST
  • FEEDER CATTLE (Apr 26) 333.725 0.550 12/15/25   1:04 PM CST
  • FEEDER CATTLE (May 26) 331.600 0.500 12/15/25   1:04 PM CST
  • FEEDER CATTLE (Aug 26) 331.825 0.525 12/15/25   1:04 PM CST
  • FEEDER CATTLE (Sep 26) 329.625 0.225 12/15/25   1:04 PM CST
  • FEEDER CATTLE (Oct 26) 326.825 0.300 12/15/25   1:04 PM CST
  • FEEDER CATTLE (Nov 26) 321.750 0.125 12/15/25   1:00 PM CST
  • LEAN HOGS (Feb 26) 83.825 -0.675 12/15/25   1:04 PM CST
  • LEAN HOGS (Apr 26) 88.900 -0.600 12/15/25   1:04 PM CST
  • LEAN HOGS (May 26) 91.925 -0.400 12/15/25   1:00 PM CST
  • LEAN HOGS (Jun 26) 100.950 12/15/25   1:04 PM CST
  • LEAN HOGS (Jul 26) 101.925 0.175 12/15/25   1:04 PM CST
  • LEAN HOGS (Aug 26) 101.075 0.250 12/15/25   1:04 PM CST
  • LEAN HOGS (Oct 26) 85.175 12/15/25   1:04 PM CST
  • LEAN HOGS (Dec 26) 76.500 -0.225 12/15/25   1:04 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 26 439'6 440'0 438'0 438'4 -1'2 439'6 07:45A Chart for @C6H Options for @C6H
May 26 447'4 448'0 446'2 446'2 -1'4 447'6 07:45A Chart for @C6K Options for @C6K
Jul 26 453'6 454'0 452'2 452'4 -1'2 453'6 07:45A Chart for @C6N Options for @C6N
Sep 26 448'6 449'0 447'6 448'0 -0'6 448'6 07:45A Chart for @C6U Options for @C6U
Dec 26 460'6 461'0 459'4 459'6 -1'2 461'0 07:45A Chart for @C6Z Options for @C6Z
Mar 27 473'6 474'0 472'6 472'6 -1'4 474'2 07:46A Chart for @C7H Options for @C7H
May 27 480'0 480'4 480'0 480'4 -0'4 481'0 07:45A Chart for @C7K Options for @C7K
Jul 27 483'2 483'2 482'4 483'0 -1'0 484'0 07:45A Chart for @C7N Options for @C7N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 26 1072'0 1076'2 1070'0 1072'4 0'6 1071'6 07:45A Chart for @S6F Options for @S6F
Mar 26 1081'6 1086'0 1080'0 1081'4 0'2 1081'2 07:45A Chart for @S6H Options for @S6H
May 26 1093'4 1097'4 1091'6 1093'0 0'0 1093'0 07:45A Chart for @S6K Options for @S6K
Jul 26 1104'2 1108'4 1102'6 1104'2 0'0 1104'2 07:47A Chart for @S6N Options for @S6N
Aug 26 1098'6 1103'6 1098'2 1100'2 0'2 1100'0 07:45A Chart for @S6Q Options for @S6Q
Sep 26 1083'2 1087'0 1081'6 1083'2 0'0 1083'2 07:45A Chart for @S6U Options for @S6U
Nov 26 1089'4 1092'4 1087'0 1088'0 -0'4 1088'4 07:45A Chart for @S6X Options for @S6X
Jan 27 1097'4 1101'4 1097'4 1097'4 -1'0 1098'4 07:45A Chart for @S7F Options for @S7F
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 26 521'0 522'2 514'4 515'0 -5'6 520'6 07:45A Chart for @W6H Options for @W6H
May 26 530'0 530'4 524'0 524'2 -4'6 529'0 07:45A Chart for @W6K Options for @W6K
Jul 26 540'0 540'0 533'6 534'0 -4'2 538'2 07:45A Chart for @W6N Options for @W6N
Sep 26 551'2 551'2 546'6 547'4 -3'2 550'6 07:45A Chart for @W6U Options for @W6U
Dec 26 568'0 568'0 564'0 564'6 -3'0 567'6 07:45A Chart for @W6Z Options for @W6Z
Mar 27 581'0 582'0 580'0 582'0 -0'2 582'2 07:45A Chart for @W7H Options for @W7H
May 27 590'0 590'0 590'0 590'0 0'0 590'0 07:45A Chart for @W7K Options for @W7K
Jul 27 584'6 0'0 587'6 07:45A Chart for @W7N Options for @W7N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 25 230.225 231.250 229.200 230.925 1.025 230.825s 12/15 Chart for @LE5Z Options for @LE5Z
Feb 26 230.075 231.250 228.800 230.575 1.000 230.550s 12/15 Chart for @LE6G Options for @LE6G
Apr 26 229.925 230.650 228.400 230.025 0.625 230.025s 12/15 Chart for @LE6J Options for @LE6J
Jun 26 223.875 224.000 221.775 223.425 0.450 223.425s 12/15 Chart for @LE6M Options for @LE6M
Aug 26 219.475 220.000 217.950 219.425 0.450 219.450s 12/15 Chart for @LE6Q Options for @LE6Q
Oct 26 218.050 218.700 216.900 218.075 0.500 218.125s 12/15 Chart for @LE6V Options for @LE6V
Dec 26 218.000 218.550 217.125 217.950 0.425 218.075s 12/15 Chart for @LE6Z Options for @LE6Z
Feb 27 217.550 218.025 216.575 217.400 0.425 217.475s 12/15 Chart for @LE7G Options for @LE7G
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Jan 26 340.175 341.375 337.700 339.800 0.825 339.925s 12/15 Chart for @GF6F Options for @GF6F
Mar 26 335.275 336.500 332.650 334.800 0.775 334.850s 12/15 Chart for @GF6H Options for @GF6H
Apr 26 334.100 335.450 331.725 333.725 0.550 333.775s 12/15 Chart for @GF6J Options for @GF6J
May 26 332.350 333.325 329.850 331.600 0.500 331.775s 12/15 Chart for @GF6K Options for @GF6K
Aug 26 331.575 333.375 330.000 331.825 0.525 331.975s 12/15 Chart for @GF6Q Options for @GF6Q
Sep 26 330.925 330.925 327.900 329.625 0.225 329.625s 12/15 Chart for @GF6U Options for @GF6U
Oct 26 327.950 327.950 325.225 326.825 0.300 326.950s 12/15 Chart for @GF6V Options for @GF6V
Nov 26 324.000 324.000 321.750 321.750 0.125 323.125s 12/15 Chart for @GF6X Options for @GF6X
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Feb 26 84.350 84.600 82.400 83.825 -0.675 83.850s 12/15 Chart for @HE6G Options for @HE6G
Apr 26 89.500 89.525 87.725 88.900 -0.600 88.925s 12/15 Chart for @HE6J Options for @HE6J
May 26 92.225 92.225 91.450 91.925 -0.400 92.500s 12/15 Chart for @HE6K Options for @HE6K
Jun 26 100.825 101.100 99.800 100.950 101.050s 12/15 Chart for @HE6M Options for @HE6M
Jul 26 101.500 102.025 100.800 101.925 0.175 102.000s 12/15 Chart for @HE6N Options for @HE6N
Aug 26 100.500 101.175 99.975 101.075 0.250 101.150s 12/15 Chart for @HE6Q Options for @HE6Q
Oct 26 84.825 85.375 84.275 85.175 85.275s 12/15 Chart for @HE6V Options for @HE6V
Dec 26 76.650 76.650 75.750 76.500 -0.225 76.575s 12/15 Chart for @HE6Z Options for @HE6Z
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 22030 12/15/2025   10:10 AM CST 26
 - 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: 24oF Feels Like: 24oF
Humid: 68% Dew Pt: 15oF
Barom: 30.35 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 7:21 Sunset: 5:22
As reported at SYLVANIA, GA at 8:00 AM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Tuesday
Wednesday
Thursday
Friday
Saturday
High: 56°F
Low: 22°F
Precip: 0%		 High: 62°F
Low: 32°F
Precip: 0%		 High: 66°F
Low: 46°F
Precip: 80%		 High: 59°F
Low: 40°F
Precip: 75%		 High: 60°F
Low: 31°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 difference between stupidity and genius is that genius has its limits."

~ Albert Einstein


My Market Watch
Click Here to Customize
Commodities
@C6H 438'4 -1'2
@S6F 1072'4 0'6
@W6H 515'0 -5'6
@O6H 282'2 1'2
Stocks
MSFT 474.8200 - 3.7100
WMT 116.7900 0.0900
XOM 117.7600 - 1.0600
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6H)
Exchange:  CBOT
Last Trade:  438'4
Change:  -1'2
Bid:  438'2
Ask:  438'4
Today's High:  440'0
Today's Low:  438'0
Volume:  182,672
Open:  439'6
Settle:  439'6
Prev:  439'6
Contract High: 
Contract Low: 
Updated:  Dec-16-2025
7:44:00AM
Delay Time:  10 Minutes

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