Quote Ticker
  • CORN (Dec 25) 423'0 0'6 10/17/25   1:19 PM CST
  • CORN (Mar 26) 436'6 1'0 10/17/25   1:19 PM CST
  • CORN (May 26) 445'0 1'2 10/17/25   1:19 PM CST
  • CORN (Jul 26) 451'4 1'2 10/17/25   1:19 PM CST
  • CORN (Sep 26) 447'2 0'6 10/17/25   1:19 PM CST
  • CORN (Dec 26) 457'6 0'2 10/17/25   1:19 PM CST
  • CORN (Mar 27) 470'2 0'2 10/17/25   1:17 PM CST
  • CORN (May 27) 477'0 0'4 10/17/25   1:17 PM CST
  • SOYBEANS (Nov 25) 1021'0 8'6 10/17/25   1:19 PM CST
  • SOYBEANS (Jan 26) 1037'6 8'2 10/17/25   1:19 PM CST
  • SOYBEANS (Mar 26) 1051'6 7'0 10/17/25   1:19 PM CST
  • SOYBEANS (May 26) 1066'0 6'6 10/17/25   1:19 PM CST
  • SOYBEANS (Jul 26) 1077'4 6'4 10/17/25   1:19 PM CST
  • SOYBEANS (Aug 26) 1074'2 6'0 10/17/25   1:17 PM CST
  • SOYBEANS (Sep 26) 1061'4 5'6 10/17/25   1:18 PM CST
  • SOYBEANS (Nov 26) 1065'0 6'2 10/17/25   1:19 PM CST
  • WHEAT (Dec 25) 504'4 1'2 10/17/25   1:19 PM CST
  • WHEAT (Mar 26) 520'6 1'4 10/17/25   1:19 PM CST
  • WHEAT (May 26) 531'4 1'2 10/17/25   1:19 PM CST
  • WHEAT (Jul 26) 542'2 1'0 10/17/25   1:19 PM CST
  • WHEAT (Sep 26) 556'0 0'6 10/17/25   1:18 PM CST
  • WHEAT (Dec 26) 574'0 0'4 10/17/25   1:15 PM CST
  • WHEAT (Mar 27) 588'4 0'4 10/17/25   1:15 PM CST
  • WHEAT (May 27) 595'4 0'2 10/17/25   1:15 PM CST
  • LIVE CATTLE (Oct 25) 240.500 - 3.700 10/17/25   1:04 PM CST
  • LIVE CATTLE (Dec 25) 242.000 - 6.050 10/17/25   1:04 PM CST
  • LIVE CATTLE (Feb 26) 242.950 - 6.725 10/17/25   1:04 PM CST
  • LIVE CATTLE (Apr 26) 243.075 - 7.225 10/17/25   1:04 PM CST
  • LIVE CATTLE (Jun 26) 236.500 - 7.200 10/17/25   1:02 PM CST
  • LIVE CATTLE (Aug 26) 232.800 - 7.200 10/17/25   1:03 PM CST
  • LIVE CATTLE (Oct 26) 231.950 - 7.225 10/17/25   1:00 PM CST
  • LIVE CATTLE (Dec 26) 232.675 - 6.950 10/17/25   1:02 PM CST
  • FEEDER CATTLE (Oct 25) 372.000 - 7.725 10/17/25   1:04 PM CST
  • FEEDER CATTLE (Nov 25) 371.700 - 9.250 10/17/25   1:04 PM CST
  • FEEDER CATTLE (Jan 26) 369.300 - 9.250 10/17/25   1:04 PM CST
  • FEEDER CATTLE (Mar 26) 367.450 - 9.250 10/17/25   1:00 PM CST
  • FEEDER CATTLE (Apr 26) 367.250 - 9.250 10/17/25   1:00 PM CST
  • FEEDER CATTLE (May 26) 365.550 - 9.250 10/17/25   1:00 PM CST
  • FEEDER CATTLE (Aug 26) 363.975 - 9.250 10/17/25   1:00 PM CST
  • FEEDER CATTLE (Sep 26) 361.925 - 9.250 10/17/25   1:00 PM CST
  • LEAN HOGS (Dec 25) 82.350 -0.225 10/17/25   1:04 PM CST
  • LEAN HOGS (Feb 26) 84.775 -0.325 10/17/25   1:04 PM CST
  • LEAN HOGS (Apr 26) 88.625 -0.200 10/17/25   1:04 PM CST
  • LEAN HOGS (May 26) 91.650 -0.075 10/17/25   1:00 PM CST
  • LEAN HOGS (Jun 26) 99.575 0.050 10/17/25   1:04 PM CST
  • LEAN HOGS (Jul 26) 99.775 0.050 10/17/25   1:04 PM CST
  • LEAN HOGS (Aug 26) 98.575 10/17/25   1:04 PM CST
  • LEAN HOGS (Oct 26) 82.150 -0.125 10/17/25   1:02 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 25 421'2 424'6 421'0 423'0 0'6 422'4s 10/17 Chart for @C5Z Options for @C5Z
Mar 26 435'4 438'6 435'0 436'6 1'0 436'4s 10/17 Chart for @C6H Options for @C6H
May 26 443'6 447'4 443'4 445'0 1'2 445'0s 10/17 Chart for @C6K Options for @C6K
Jul 26 449'4 453'4 449'4 451'4 1'2 450'6s 10/17 Chart for @C6N Options for @C6N
Sep 26 446'2 449'4 446'2 447'2 0'6 447'0s 10/17 Chart for @C6U Options for @C6U
Dec 26 457'2 460'0 456'6 457'6 0'2 457'4s 10/17 Chart for @C6Z Options for @C6Z
Mar 27 470'4 472'4 470'0 470'2 0'2 470'4s 10/17 Chart for @C7H Options for @C7H
May 27 477'0 479'0 476'6 477'0 0'4 477'2s 10/17 Chart for @C7K Options for @C7K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 25 1010'6 1021'4 1010'4 1021'0 8'6 1019'4s 10/17 Chart for @S5X Options for @S5X
Jan 26 1028'0 1038'4 1028'0 1037'6 8'2 1036'6s 10/17 Chart for @S6F Options for @S6F
Mar 26 1043'2 1053'0 1043'2 1051'6 7'0 1050'6s 10/17 Chart for @S6H Options for @S6H
May 26 1058'2 1067'2 1058'2 1066'0 6'6 1065'2s 10/17 Chart for @S6K Options for @S6K
Jul 26 1070'0 1078'6 1070'0 1077'4 6'4 1076'4s 10/17 Chart for @S6N Options for @S6N
Aug 26 1067'6 1075'2 1067'6 1074'2 6'0 1073'4s 10/17 Chart for @S6Q Options for @S6Q
Sep 26 1057'2 1062'0 1055'2 1061'4 5'6 1060'4s 10/17 Chart for @S6U Options for @S6U
Nov 26 1058'4 1066'0 1058'0 1065'0 6'2 1064'2s 10/17 Chart for @S6X Options for @S6X
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 25 502'2 505'0 500'2 504'4 1'2 503'6s 10/17 Chart for @W5Z Options for @W5Z
Mar 26 518'4 521'6 516'6 520'6 1'4 520'2s 10/17 Chart for @W6H Options for @W6H
May 26 529'6 532'6 528'0 531'4 1'2 530'6s 10/17 Chart for @W6K Options for @W6K
Jul 26 541'0 543'4 539'2 542'2 1'0 541'4s 10/17 Chart for @W6N Options for @W6N
Sep 26 554'6 557'6 553'4 556'0 0'6 555'2s 10/17 Chart for @W6U Options for @W6U
Dec 26 573'4 576'0 573'0 574'0 0'4 573'6s 10/17 Chart for @W6Z Options for @W6Z
Mar 27 589'6 590'4 588'4 588'4 0'4 588'4s 10/17 Chart for @W7H Options for @W7H
May 27 595'4 595'4 595'4 595'4 0'2 595'4s 10/17 Chart for @W7K Options for @W7K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 25 242.750 243.350 239.850 240.500 - 3.700 240.250s 10/17 Chart for @LE5V Options for @LE5V
Dec 25 244.375 246.475 241.400 242.000 - 6.050 241.825s 10/17 Chart for @LE5Z Options for @LE5Z
Feb 26 245.900 247.125 242.425 242.950 - 6.725 242.825s 10/17 Chart for @LE6G Options for @LE6G
Apr 26 246.250 247.350 243.000 243.075 - 7.225 243.025s 10/17 Chart for @LE6J Options for @LE6J
Jun 26 239.650 240.525 236.500 236.500 - 7.200 236.550s 10/17 Chart for @LE6M Options for @LE6M
Aug 26 235.775 236.750 232.775 232.800 - 7.200 232.825s 10/17 Chart for @LE6Q Options for @LE6Q
Oct 26 236.050 236.050 231.950 231.950 - 7.225 231.975s 10/17 Chart for @LE6V Options for @LE6V
Dec 26 235.775 236.225 232.200 232.675 - 6.950 232.350s 10/17 Chart for @LE6Z Options for @LE6Z
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 25 375.525 375.525 370.850 372.000 - 7.725 371.950s 10/17 Chart for @GF5V Options for @GF5V
Nov 25 375.000 375.700 371.700 371.700 - 9.250 371.700s 10/17 Chart for @GF5X Options for @GF5X
Jan 26 372.950 373.000 369.300 369.300 - 9.250 369.300s 10/17 Chart for @GF6F Options for @GF6F
Mar 26 370.600 370.675 367.450 367.450 - 9.250 367.450s 10/17 Chart for @GF6H Options for @GF6H
Apr 26 371.500 371.500 367.250 367.250 - 9.250 367.250s 10/17 Chart for @GF6J Options for @GF6J
May 26 365.600 368.050 365.525 365.550 - 9.250 365.525s 10/17 Chart for @GF6K Options for @GF6K
Aug 26 367.925 367.950 363.975 363.975 - 9.250 363.975s 10/17 Chart for @GF6Q Options for @GF6Q
Sep 26 366.450 366.450 361.925 361.925 - 9.250 361.925s 10/17 Chart for @GF6U Options for @GF6U
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 25 83.000 83.075 82.100 82.350 -0.225 82.375s 10/17 Chart for @HE5Z Options for @HE5Z
Feb 26 85.500 85.525 84.550 84.775 -0.325 84.775s 10/17 Chart for @HE6G Options for @HE6G
Apr 26 89.225 89.250 88.525 88.625 -0.200 88.650s 10/17 Chart for @HE6J Options for @HE6J
May 26 91.650 91.725 91.350 91.650 -0.075 91.525s 10/17 Chart for @HE6K Options for @HE6K
Jun 26 99.800 99.875 99.200 99.575 0.050 99.625s 10/17 Chart for @HE6M Options for @HE6M
Jul 26 100.100 100.150 99.450 99.775 0.050 99.875s 10/17 Chart for @HE6N Options for @HE6N
Aug 26 98.850 98.850 97.950 98.575 98.575s 10/17 Chart for @HE6Q Options for @HE6Q
Oct 26 82.125 82.450 81.875 82.150 -0.125 82.150s 10/17 Chart for @HE6V Options for @HE6V
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 21411 10/17/2025   11:10 AM CST 35
 - 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: 79oF Feels Like: 78oF
Humid: 42% Dew Pt: 54oF
Barom: 30.13 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 7:32 Sunset: 6:49
As reported at SYLVANIA, GA at 1:00 PM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Saturday
Sunday
Monday
Tuesday
Wednesday
High: 81°F
Low: 49°F
Precip: 0%		 High: 79°F
Low: 58°F
Precip: 73%		 High: 73°F
Low: 49°F
Precip: 0%		 High: 79°F
Low: 48°F
Precip: 0%		 High: 74°F
Low: 55°F
Precip: 0%
View complete Local Weather

Calendar
< October 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


"This 'telephone' has too many shortcomings to be seriously considered as a means of communication. The device is inherently of no value to us."

~ Western Union internal memo, 1876


My Market Watch
Click Here to Customize
Commodities
@C5Z 423'0 0'6
@S5X 1021'0 8'6
@W5Z 504'4 1'2
@O5Z 295'0 3'4
Stocks
MSFT 513.5800 1.9700
WMT 107.7300 1.2600
XOM 112.2400 1.6000
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5Z)
Exchange:  CBOT
Last Trade:  423'0
Change:  0'6
Bid:  422'4
Ask:  422'4
Today's High:  424'6
Today's Low:  421'0
Volume:  165,038
Open:  421'2
Settle:  422'4s
Prev:  421'6
Contract High: 
Contract Low: 
Updated:  Oct-17-2025
1:19:00PM
Delay Time:  10 Minutes

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