Quote Ticker
  • CORN (Mar 26) 441'0 0'4 12/31/25   1:19 PM CST
  • CORN (May 26) 448'6 0'2 12/31/25   1:19 PM CST
  • CORN (Jul 26) 455'0 0'4 12/31/25   1:19 PM CST
  • CORN (Sep 26) 448'4 -0'4 12/31/25   1:19 PM CST
  • CORN (Dec 26) 460'2 -0'6 12/31/25   1:19 PM CST
  • CORN (Mar 27) 473'4 -0'4 12/31/25   1:19 PM CST
  • CORN (May 27) 480'2 -0'4 12/31/25   1:16 PM CST
  • CORN (Jul 27) 483'4 -0'4 12/31/25   1:15 PM CST
  • SOYBEANS (Jan 26) 1031'2 -15'0 12/31/25   1:17 PM CST
  • SOYBEANS (Mar 26) 1047'2 -15'0 12/31/25   1:19 PM CST
  • SOYBEANS (May 26) 1060'6 -13'6 12/31/25   1:19 PM CST
  • SOYBEANS (Jul 26) 1074'2 -11'6 12/31/25   1:19 PM CST
  • SOYBEANS (Aug 26) 1072'4 -10'4 12/31/25   1:19 PM CST
  • SOYBEANS (Sep 26) 1060'0 -9'4 12/31/25   1:19 PM CST
  • SOYBEANS (Nov 26) 1064'2 -10'0 12/31/25   1:19 PM CST
  • SOYBEANS (Jan 27) 1074'6 -9'4 12/31/25   1:19 PM CST
  • WHEAT (Mar 26) 506'4 -4'2 12/31/25   1:19 PM CST
  • WHEAT (May 26) 518'2 -3'6 12/31/25   1:19 PM CST
  • WHEAT (Jul 26) 530'4 -3'4 12/31/25   1:19 PM CST
  • WHEAT (Sep 26) 545'2 -3'2 12/31/25   1:19 PM CST
  • WHEAT (Dec 26) 564'0 -3'4 12/31/25   1:18 PM CST
  • WHEAT (Mar 27) 580'0 -3'4 12/31/25   1:18 PM CST
  • WHEAT (May 27) 588'6 -3'0 12/31/25   1:15 PM CST
  • WHEAT (Jul 27) 592'4 -2'2 12/31/25   1:15 PM CST
  • LIVE CATTLE (Feb 26) 231.625 1.125 12/31/25   1:04 PM CST
  • LIVE CATTLE (Apr 26) 232.125 1.225 12/31/25   1:04 PM CST
  • LIVE CATTLE (Jun 26) 226.725 0.975 12/31/25   1:04 PM CST
  • LIVE CATTLE (Aug 26) 223.500 0.875 12/31/25   1:04 PM CST
  • LIVE CATTLE (Oct 26) 222.825 1.025 12/31/25   1:03 PM CST
  • LIVE CATTLE (Dec 26) 223.050 1.125 12/31/25   1:04 PM CST
  • LIVE CATTLE (Feb 27) 222.425 1.175 12/31/25   1:04 PM CST
  • LIVE CATTLE (Apr 27) 221.625 1.225 12/31/25   1:00 PM CST
  • FEEDER CATTLE (Jan 26) 350.250 0.700 12/31/25   1:04 PM CST
  • FEEDER CATTLE (Mar 26) 345.300 0.750 12/31/25   1:04 PM CST
  • FEEDER CATTLE (Apr 26) 344.175 0.800 12/31/25   1:04 PM CST
  • FEEDER CATTLE (May 26) 342.050 0.875 12/31/25   1:04 PM CST
  • FEEDER CATTLE (Aug 26) 341.850 0.850 12/31/25   1:04 PM CST
  • FEEDER CATTLE (Sep 26) 339.800 0.900 12/31/25   1:03 PM CST
  • FEEDER CATTLE (Oct 26) 337.450 0.925 12/31/25   1:04 PM CST
  • FEEDER CATTLE (Nov 26) 335.225 1.450 12/31/25   1:00 PM CST
  • LEAN HOGS (Feb 26) 85.075 -0.350 12/31/25   1:04 PM CST
  • LEAN HOGS (Apr 26) 89.875 -0.275 12/31/25   1:04 PM CST
  • LEAN HOGS (May 26) 93.975 -0.050 12/31/25   1:00 PM CST
  • LEAN HOGS (Jun 26) 102.850 - 0.100 12/31/25   1:04 PM CST
  • LEAN HOGS (Jul 26) 103.850 - 0.075 12/31/25   1:03 PM CST
  • LEAN HOGS (Aug 26) 102.925 - 0.025 12/31/25   1:02 PM CST
  • LEAN HOGS (Oct 26) 86.750 0.100 12/31/25   1:04 PM CST
  • LEAN HOGS (Dec 26) 77.925 0.225 12/31/25   1:03 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 26 440'4 442'4 439'0 441'0 0'4 440'2 12/31 Chart for @C6H Options for @C6H
May 26 448'2 450'4 447'0 448'6 0'2 448'2 12/31 Chart for @C6K Options for @C6K
Jul 26 454'4 456'2 453'0 455'0 0'4 454'4 12/31 Chart for @C6N Options for @C6N
Sep 26 449'0 449'6 447'4 448'4 -0'4 448'4 12/31 Chart for @C6U Options for @C6U
Dec 26 460'4 461'6 459'4 460'2 -0'6 460'4 12/31 Chart for @C6Z Options for @C6Z
Mar 27 474'0 474'4 472'6 473'4 -0'4 473'4 12/31 Chart for @C7H Options for @C7H
May 27 480'6 481'2 479'6 480'2 -0'4 480'2 12/31 Chart for @C7K Options for @C7K
Jul 27 483'6 484'6 483'2 483'4 -0'4 483'6 12/31 Chart for @C7N Options for @C7N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 26 1045'0 1046'6 1030'0 1031'2 -15'0 1030'4 12/31 Chart for @S6F Options for @S6F
Mar 26 1061'2 1064'0 1047'0 1047'2 -15'0 1047'4 12/31 Chart for @S6H Options for @S6H
May 26 1073'4 1076'4 1060'4 1060'6 -13'6 1061'0 12/31 Chart for @S6K Options for @S6K
Jul 26 1085'4 1088'4 1073'6 1074'2 -11'6 1074'2 12/31 Chart for @S6N Options for @S6N
Aug 26 1082'4 1085'2 1071'6 1072'4 -10'4 1072'4 12/31 Chart for @S6Q Options for @S6Q
Sep 26 1069'4 1071'4 1059'2 1060'0 -9'4 1060'0 12/31 Chart for @S6U Options for @S6U
Nov 26 1074'2 1076'2 1063'4 1064'2 -10'0 1064'4 12/31 Chart for @S6X Options for @S6X
Jan 27 1084'4 1085'2 1074'0 1074'6 -9'4 1075'0 12/31 Chart for @S7F Options for @S7F
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 26 510'2 512'0 506'0 506'4 -4'2 507'0 12/31 Chart for @W6H Options for @W6H
May 26 521'6 523'2 517'4 518'2 -3'6 518'4 12/31 Chart for @W6K Options for @W6K
Jul 26 534'0 535'4 530'4 530'4 -3'4 531'2 12/31 Chart for @W6N Options for @W6N
Sep 26 547'6 549'6 544'6 545'2 -3'2 545'6 12/31 Chart for @W6U Options for @W6U
Dec 26 567'6 568'4 564'0 564'0 -3'4 564'6 12/31 Chart for @W6Z Options for @W6Z
Mar 27 582'0 582'0 579'4 580'0 -3'4 580'6 12/31 Chart for @W7H Options for @W7H
May 27 590'2 590'2 588'6 588'6 -3'0 589'2 12/31 Chart for @W7K Options for @W7K
Jul 27 591'0 592'4 591'0 592'4 -2'2 590'2 12/31 Chart for @W7N Options for @W7N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 26 230.200 232.450 230.200 231.625 1.125 231.600s 12/31 Chart for @LE6G Options for @LE6G
Apr 26 230.750 232.750 230.700 232.125 1.225 232.200s 12/31 Chart for @LE6J Options for @LE6J
Jun 26 225.750 227.300 225.625 226.725 0.975 226.775s 12/31 Chart for @LE6M Options for @LE6M
Aug 26 222.000 224.100 222.000 223.500 0.875 223.550s 12/31 Chart for @LE6Q Options for @LE6Q
Oct 26 221.750 223.175 221.750 222.825 1.025 222.750s 12/31 Chart for @LE6V Options for @LE6V
Dec 26 221.250 223.300 221.250 223.050 1.125 222.875s 12/31 Chart for @LE6Z Options for @LE6Z
Feb 27 221.200 222.800 221.200 222.425 1.175 222.375s 12/31 Chart for @LE7G Options for @LE7G
Apr 27 220.550 222.050 220.425 221.625 1.225 221.650s 12/31 Chart for @LE7J Options for @LE7J
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Jan 26 349.275 350.950 349.225 350.250 0.700 350.250s 12/31 Chart for @GF6F Options for @GF6F
Mar 26 344.300 346.300 343.975 345.300 0.750 345.325s 12/31 Chart for @GF6H Options for @GF6H
Apr 26 343.275 345.175 343.275 344.175 0.800 344.225s 12/31 Chart for @GF6J Options for @GF6J
May 26 340.875 342.875 340.875 342.050 0.875 342.100s 12/31 Chart for @GF6K Options for @GF6K
Aug 26 340.000 342.725 339.925 341.850 0.850 341.825s 12/31 Chart for @GF6Q Options for @GF6Q
Sep 26 338.825 340.575 338.825 339.800 0.900 339.825s 12/31 Chart for @GF6U Options for @GF6U
Oct 26 337.100 338.275 336.775 337.450 0.925 337.375s 12/31 Chart for @GF6V Options for @GF6V
Nov 26 333.675 335.225 333.675 335.225 1.450 334.275s 12/31 Chart for @GF6X Options for @GF6X
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Feb 26 85.225 85.975 85.025 85.075 -0.350 85.100s 12/31 Chart for @HE6G Options for @HE6G
Apr 26 89.975 90.525 89.825 89.875 -0.275 89.900s 12/31 Chart for @HE6J Options for @HE6J
May 26 94.200 94.550 93.900 93.975 -0.050 94.000s 12/31 Chart for @HE6K Options for @HE6K
Jun 26 102.750 103.175 102.700 102.850 - 0.100 102.875s 12/31 Chart for @HE6M Options for @HE6M
Jul 26 103.850 104.125 103.725 103.850 - 0.075 103.850s 12/31 Chart for @HE6N Options for @HE6N
Aug 26 102.900 103.175 102.850 102.925 - 0.025 102.925s 12/31 Chart for @HE6Q Options for @HE6Q
Oct 26 86.500 86.775 86.500 86.750 0.100 86.725s 12/31 Chart for @HE6V Options for @HE6V
Dec 26 77.625 77.975 77.625 77.925 0.225 77.950s 12/31 Chart for @HE6Z Options for @HE6Z
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 22003 12/31/2025   10:10 AM CST - 145
 - 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: 46oF Feels Like: 42oF
Humid: 48% Dew Pt: 28oF
Barom: 30.06 Wind Dir: WNW
Cond: N/A Wind Spd: 9 mph
Sunrise: 7:28 Sunset: 5:31
As reported at SYLVANIA, GA at 10:00 AM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Thursday
Friday
Saturday
Sunday
Monday
High: 61°F
Low: 33°F
Precip: 0%		 High: 63°F
Low: 39°F
Precip: 20%		 High: 66°F
Low: 47°F
Precip: 80%		 High: 56°F
Low: 41°F
Precip: 36%		 High: 59°F
Low: 37°F
Precip: 0%
View complete Local Weather

Calendar
< January 2026 >
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


"Dream as if you'll live forever. Live as if you'll die today."

~ James Dean


My Market Watch
Click Here to Customize
Commodities
@C6H 441'0 0'4
@S6F 1031'2 -15'0
@W6H 506'4 -4'2
@O6H 303'2 -1'4
Stocks
MSFT 483.6200 - 3.8600
WMT 111.4100 - 0.5100
XOM 120.3400 - 0.6500
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6H)
Exchange:  CBOT
Last Trade:  441'0
Change:  0'4
Bid:  440'6
Ask:  440'6
Today's High:  442'4
Today's Low:  439'0
Volume:  78,828
Open:  440'4
Settle:  440'2
Prev:  440'4
Contract High: 
Contract Low: 
Updated:  Dec-31-2025
1:19:00PM
Delay Time:  10 Minutes

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