Quote Ticker
  • CORN (Mar 26) 449'4 -1'0 12/26/25   1:19 PM CST
  • CORN (May 26) 458'0 -0'6 12/26/25   1:19 PM CST
  • CORN (Jul 26) 463'4 -0'2 12/26/25   1:19 PM CST
  • CORN (Sep 26) 457'4 1'0 12/26/25   1:19 PM CST
  • CORN (Dec 26) 467'4 0'6 12/26/25   1:19 PM CST
  • CORN (Mar 27) 480'4 0'4 12/26/25   1:19 PM CST
  • CORN (May 27) 487'4 0'4 12/26/25   1:18 PM CST
  • CORN (Jul 27) 491'2 0'6 12/26/25   1:17 PM CST
  • SOYBEANS (Jan 26) 1057'6 -4'4 12/26/25   1:19 PM CST
  • SOYBEANS (Mar 26) 1071'6 -4'0 12/26/25   1:19 PM CST
  • SOYBEANS (May 26) 1082'6 -3'2 12/26/25   1:19 PM CST
  • SOYBEANS (Jul 26) 1094'0 -3'0 12/26/25   1:19 PM CST
  • SOYBEANS (Aug 26) 1091'6 -2'6 12/26/25   1:17 PM CST
  • SOYBEANS (Sep 26) 1077'0 -2'4 12/26/25   1:19 PM CST
  • SOYBEANS (Nov 26) 1081'2 -1'6 12/26/25   1:19 PM CST
  • SOYBEANS (Jan 27) 1091'4 -1'6 12/26/25   1:19 PM CST
  • WHEAT (Mar 26) 520'2 -2'6 12/26/25   1:19 PM CST
  • WHEAT (May 26) 532'0 -1'4 12/26/25   1:19 PM CST
  • WHEAT (Jul 26) 544'0 -1'2 12/26/25   1:19 PM CST
  • WHEAT (Sep 26) 557'6 -1'2 12/26/25   1:19 PM CST
  • WHEAT (Dec 26) 575'4 -1'0 12/26/25   1:19 PM CST
  • WHEAT (Mar 27) 590'6 -1'0 12/26/25   1:15 PM CST
  • WHEAT (May 27) 599'4 -0'6 12/26/25   1:15 PM CST
  • WHEAT (Jul 27) 598'6 -0'6 12/26/25   1:15 PM CST
  • LIVE CATTLE (Dec 25) 229.900 1.125 12/26/25   1:00 PM CST
  • LIVE CATTLE (Feb 26) 229.750 1.100 12/26/25   1:04 PM CST
  • LIVE CATTLE (Apr 26) 229.700 0.975 12/26/25   1:03 PM CST
  • LIVE CATTLE (Jun 26) 224.200 0.950 12/26/25   1:04 PM CST
  • LIVE CATTLE (Aug 26) 220.700 1.000 12/26/25   1:04 PM CST
  • LIVE CATTLE (Oct 26) 219.575 1.075 12/26/25   1:04 PM CST
  • LIVE CATTLE (Dec 26) 219.425 1.175 12/26/25   1:02 PM CST
  • LIVE CATTLE (Feb 27) 218.975 1.125 12/26/25   1:00 PM CST
  • FEEDER CATTLE (Jan 26) 346.300 1.450 12/26/25   1:04 PM CST
  • FEEDER CATTLE (Mar 26) 340.550 1.625 12/26/25   1:04 PM CST
  • FEEDER CATTLE (Apr 26) 339.350 1.700 12/26/25   1:04 PM CST
  • FEEDER CATTLE (May 26) 337.175 1.850 12/26/25   1:04 PM CST
  • FEEDER CATTLE (Aug 26) 337.225 1.925 12/26/25   1:04 PM CST
  • FEEDER CATTLE (Sep 26) 335.300 1.825 12/26/25   1:01 PM CST
  • FEEDER CATTLE (Oct 26) 332.950 1.800 12/26/25   1:00 PM CST
  • FEEDER CATTLE (Nov 26) 327.925 1.375 12/26/25   1:00 PM CST
  • LEAN HOGS (Feb 26) 84.575 -0.525 12/26/25   1:04 PM CST
  • LEAN HOGS (Apr 26) 89.575 -0.325 12/26/25   1:04 PM CST
  • LEAN HOGS (May 26) 93.375 -0.225 12/26/25   1:00 PM CST
  • LEAN HOGS (Jun 26) 102.425 - 0.200 12/26/25   1:04 PM CST
  • LEAN HOGS (Jul 26) 103.375 - 0.100 12/26/25   1:04 PM CST
  • LEAN HOGS (Aug 26) 102.375 - 0.025 12/26/25   1:04 PM CST
  • LEAN HOGS (Oct 26) 86.175 0.100 12/26/25   1:03 PM CST
  • LEAN HOGS (Dec 26) 77.400 0.075 12/26/25   1:04 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 26 451'0 453'0 448'6 449'4 -1'0 450'0s 12/26 Chart for @C6H Options for @C6H
May 26 459'0 461'0 457'2 458'0 -0'6 458'2s 12/26 Chart for @C6K Options for @C6K
Jul 26 464'2 466'2 463'2 463'4 -0'2 464'2s 12/26 Chart for @C6N Options for @C6N
Sep 26 457'2 458'4 456'4 457'4 1'0 458'2s 12/26 Chart for @C6U Options for @C6U
Dec 26 467'6 468'4 467'2 467'4 0'6 468'4s 12/26 Chart for @C6Z Options for @C6Z
Mar 27 480'0 481'2 480'0 480'4 0'4 481'2s 12/26 Chart for @C7H Options for @C7H
May 27 487'4 488'0 487'0 487'4 0'4 488'0s 12/26 Chart for @C7K Options for @C7K
Jul 27 490'6 491'4 490'4 491'2 0'6 491'4s 12/26 Chart for @C7N Options for @C7N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 26 1067'0 1069'2 1057'0 1057'6 -4'4 1058'6s 12/26 Chart for @S6F Options for @S6F
Mar 26 1080'4 1082'4 1070'6 1071'6 -4'0 1072'4s 12/26 Chart for @S6H Options for @S6H
May 26 1090'4 1093'2 1082'4 1082'6 -3'2 1084'2s 12/26 Chart for @S6K Options for @S6K
Jul 26 1101'0 1104'0 1093'4 1094'0 -3'0 1095'4s 12/26 Chart for @S6N Options for @S6N
Aug 26 1098'4 1100'4 1090'2 1091'6 -2'6 1092'4s 12/26 Chart for @S6Q Options for @S6Q
Sep 26 1083'0 1083'6 1075'2 1077'0 -2'4 1077'6s 12/26 Chart for @S6U Options for @S6U
Nov 26 1086'2 1088'6 1079'0 1081'2 -1'6 1082'2s 12/26 Chart for @S6X Options for @S6X
Jan 27 1097'6 1097'6 1089'2 1091'4 -1'6 1092'2s 12/26 Chart for @S7F Options for @S7F
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 26 522'4 524'4 517'0 520'2 -2'6 519'0s 12/26 Chart for @W6H Options for @W6H
May 26 533'2 535'0 528'6 532'0 -1'4 530'6s 12/26 Chart for @W6K Options for @W6K
Jul 26 545'2 546'6 540'4 544'0 -1'2 542'4s 12/26 Chart for @W6N Options for @W6N
Sep 26 558'6 560'0 554'4 557'6 -1'2 556'2s 12/26 Chart for @W6U Options for @W6U
Dec 26 575'6 577'0 572'4 575'4 -1'0 574'4s 12/26 Chart for @W6Z Options for @W6Z
Mar 27 592'4 592'4 589'0 590'6 -1'0 590'2s 12/26 Chart for @W7H Options for @W7H
May 27 599'4 599'4 599'4 599'4 -0'6 599'0s 12/26 Chart for @W7K Options for @W7K
Jul 27 598'6 598'6 598'6 598'6 -0'6 598'4s 12/26 Chart for @W7N Options for @W7N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 25 229.350 230.575 229.200 229.900 1.125 229.825s 12/26 Chart for @LE5Z Options for @LE5Z
Feb 26 228.700 230.550 228.700 229.750 1.100 229.650s 12/26 Chart for @LE6G Options for @LE6G
Apr 26 229.075 230.525 229.075 229.700 0.975 229.700s 12/26 Chart for @LE6J Options for @LE6J
Jun 26 223.575 224.725 223.575 224.200 0.950 224.150s 12/26 Chart for @LE6M Options for @LE6M
Aug 26 220.075 221.150 220.075 220.700 1.000 220.675s 12/26 Chart for @LE6Q Options for @LE6Q
Oct 26 218.325 220.000 218.325 219.575 1.075 219.525s 12/26 Chart for @LE6V Options for @LE6V
Dec 26 218.725 219.925 218.725 219.425 1.175 219.500s 12/26 Chart for @LE6Z Options for @LE6Z
Feb 27 217.850 219.350 217.850 218.975 1.125 218.975s 12/26 Chart for @LE7G Options for @LE7G
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Jan 26 345.825 347.350 345.375 346.300 1.450 346.175s 12/26 Chart for @GF6F Options for @GF6F
Mar 26 339.600 341.650 339.325 340.550 1.625 340.425s 12/26 Chart for @GF6H Options for @GF6H
Apr 26 338.575 340.225 338.225 339.350 1.700 339.200s 12/26 Chart for @GF6J Options for @GF6J
May 26 337.150 337.875 336.100 337.175 1.850 337.050s 12/26 Chart for @GF6K Options for @GF6K
Aug 26 337.000 338.175 336.325 337.225 1.925 337.350s 12/26 Chart for @GF6Q Options for @GF6Q
Sep 26 335.625 336.250 334.475 335.300 1.825 335.350s 12/26 Chart for @GF6U Options for @GF6U
Oct 26 333.450 333.600 331.525 332.950 1.800 332.900s 12/26 Chart for @GF6V Options for @GF6V
Nov 26 330.200 330.200 327.925 327.925 1.375 329.275s 12/26 Chart for @GF6X Options for @GF6X
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Feb 26 84.575 84.875 83.825 84.575 -0.525 84.525s 12/26 Chart for @HE6G Options for @HE6G
Apr 26 89.400 89.775 89.000 89.575 -0.325 89.475s 12/26 Chart for @HE6J Options for @HE6J
May 26 93.100 93.625 93.075 93.375 -0.225 93.425s 12/26 Chart for @HE6K Options for @HE6K
Jun 26 102.100 102.600 101.850 102.425 - 0.200 102.325s 12/26 Chart for @HE6M Options for @HE6M
Jul 26 103.000 103.525 102.700 103.375 - 0.100 103.300s 12/26 Chart for @HE6N Options for @HE6N
Aug 26 101.950 102.500 101.925 102.375 - 0.025 102.325s 12/26 Chart for @HE6Q Options for @HE6Q
Oct 26 85.675 86.225 85.675 86.175 0.100 86.175s 12/26 Chart for @HE6V Options for @HE6V
Dec 26 76.950 77.425 76.950 77.400 0.075 77.425s 12/26 Chart for @HE6Z Options for @HE6Z
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 22246 12/26/2025   10:10 AM CST 17
 - 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: 71oF Feels Like: 71oF
Humid: 73% Dew Pt: 62oF
Barom: 30.06 Wind Dir: NW
Cond: N/A Wind Spd: 8 mph
Sunrise: 7:27 Sunset: 5:28
As reported at SYLVANIA, GA at 11:00 AM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Saturday
Sunday
Monday
Tuesday
Wednesday
High: 78°F
Low: 56°F
Precip: 0%		 High: 73°F
Low: 55°F
Precip: 20%		 High: 68°F
Low: 41°F
Precip: 51%		 High: 48°F
Low: 29°F
Precip: 0%		 High: 51°F
Low: 25°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


"Those who stand for nothing fall for anything."

~ Alexander Hamilton,  (1755 - 1804), first US Secretary of the Treasury


My Market Watch
Click Here to Customize
Commodities
@C6H 449'4 -1'0
@S6F 1057'6 -4'4
@W6H 520'2 -2'6
@O6H 308'0 4'0
Stocks
MSFT 487.7100 - 0.3100
WMT 111.7400 0.1300
XOM 119.1100 - 0.1100
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6H)
Exchange:  CBOT
Last Trade:  449'4
Change:  -1'0
Bid:  449'2
Ask:  449'2
Today's High:  453'0
Today's Low:  448'6
Volume:  90,703
Open:  451'0
Settle:  450'0s
Prev:  451'0
Contract High: 
Contract Low: 
Updated:  Dec-26-2025
1:19:00PM
Delay Time:  10 Minutes

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