Quote Ticker
  • CORN (Mar 26) 441'0 -0'2 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 0'0 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 -0'4 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 -15'6 12/31/25   1:17 PM CST
  • SOYBEANS (Mar 26) 1047'2 -14'6 12/31/25   1:19 PM CST
  • SOYBEANS (May 26) 1060'6 -13'4 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 -9'6 12/31/25   1:19 PM CST
  • SOYBEANS (Jan 27) 1074'6 -9'2 12/31/25   1:19 PM CST
  • WHEAT (Mar 26) 506'4 -3'6 12/31/25   1:19 PM CST
  • WHEAT (May 26) 518'2 -3'4 12/31/25   1:19 PM CST
  • WHEAT (Jul 26) 530'4 -2'6 12/31/25   1:19 PM CST
  • WHEAT (Sep 26) 545'2 -2'6 12/31/25   1:19 PM CST
  • WHEAT (Dec 26) 564'0 -2'6 12/31/25   1:18 PM CST
  • WHEAT (Mar 27) 580'0 -2'6 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 (Dec 25) 232.000 0.825 12/31/25   12:00 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
  • 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 -0'2 440'2s 02:44P Chart for @C6H Options for @C6H
May 26 448'2 450'4 447'0 448'6 -0'2 448'2s 01:30P Chart for @C6K Options for @C6K
Jul 26 454'4 456'2 453'0 455'0 0'0 454'4s 02:30P Chart for @C6N Options for @C6N
Sep 26 449'0 449'6 447'4 448'4 -0'4 448'4s 01:30P Chart for @C6U Options for @C6U
Dec 26 460'4 461'6 459'4 460'2 -0'4 460'4s 02:31P Chart for @C6Z Options for @C6Z
Mar 27 474'0 474'4 472'6 473'4 -0'4 473'4s 01:30P Chart for @C7H Options for @C7H
May 27 480'6 481'2 479'6 480'2 -0'4 480'2s 01:30P Chart for @C7K Options for @C7K
Jul 27 483'6 484'6 483'2 483'4 -0'4 483'6s 01:30P 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 -15'6 1030'4s 02:31P Chart for @S6F Options for @S6F
Mar 26 1061'2 1064'0 1047'0 1047'2 -14'6 1047'4s 03:11P Chart for @S6H Options for @S6H
May 26 1073'4 1076'4 1060'4 1060'6 -13'4 1061'0s 01:30P Chart for @S6K Options for @S6K
Jul 26 1085'4 1088'4 1073'6 1074'2 -11'6 1074'2s 01:30P Chart for @S6N Options for @S6N
Aug 26 1082'4 1085'2 1071'6 1072'4 -10'4 1072'4s 01:22P Chart for @S6Q Options for @S6Q
Sep 26 1069'4 1071'4 1059'2 1060'0 -9'4 1060'0s 01:30P Chart for @S6U Options for @S6U
Nov 26 1074'2 1076'2 1063'4 1064'2 -9'6 1064'4s 01:30P Chart for @S6X Options for @S6X
Jan 27 1084'4 1085'2 1074'0 1074'6 -9'2 1075'0s 01:30P 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 -3'6 507'0s 01:30P Chart for @W6H Options for @W6H
May 26 521'6 523'2 517'4 518'2 -3'4 518'4s 01:30P Chart for @W6K Options for @W6K
Jul 26 534'0 535'4 530'4 530'4 -2'6 531'2s 01:30P Chart for @W6N Options for @W6N
Sep 26 547'6 549'6 544'6 545'2 -2'6 545'6s 01:20P Chart for @W6U Options for @W6U
Dec 26 567'6 568'4 564'0 564'0 -2'6 564'6s 01:30P Chart for @W6Z Options for @W6Z
Mar 27 582'0 582'0 579'4 580'0 -2'6 580'6s 01:22P Chart for @W7H Options for @W7H
May 27 590'2 590'2 588'6 588'6 -3'0 589'2s 01:22P Chart for @W7K Options for @W7K
Jul 27 591'0 592'4 591'0 592'4 -2'2 590'2s 01:20P Chart for @W7N Options for @W7N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 25 231.900 233.700 231.300 232.000 0.825 232.000s 01:05P Chart for @LE5Z Options for @LE5Z
Feb 26 230.200 232.450 230.200 231.625 1.125 231.600s 01:05P Chart for @LE6G Options for @LE6G
Apr 26 230.750 232.750 230.700 232.125 1.225 232.200s 01:05P Chart for @LE6J Options for @LE6J
Jun 26 225.750 227.300 225.625 226.725 0.975 226.775s 01:05P Chart for @LE6M Options for @LE6M
Aug 26 222.000 224.100 222.000 223.500 0.875 223.550s 01:05P Chart for @LE6Q Options for @LE6Q
Oct 26 221.750 223.175 221.750 222.825 1.025 222.750s 01:05P Chart for @LE6V Options for @LE6V
Dec 26 221.250 223.300 221.250 223.050 1.125 222.875s 01:05P Chart for @LE6Z Options for @LE6Z
Feb 27 221.200 222.800 221.200 222.425 1.175 222.375s 01:05P Chart for @LE7G Options for @LE7G
@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 01:05P Chart for @GF6F Options for @GF6F
Mar 26 344.300 346.300 343.975 345.300 0.750 345.325s 01:05P Chart for @GF6H Options for @GF6H
Apr 26 343.275 345.175 343.275 344.175 0.800 344.225s 01:05P Chart for @GF6J Options for @GF6J
May 26 340.875 342.875 340.875 342.050 0.875 342.100s 01:05P Chart for @GF6K Options for @GF6K
Aug 26 340.000 342.725 339.925 341.850 0.850 341.825s 02:30P Chart for @GF6Q Options for @GF6Q
Sep 26 338.825 340.575 338.825 339.800 0.900 339.825s 01:05P Chart for @GF6U Options for @GF6U
Oct 26 337.100 338.275 336.775 337.450 0.925 337.375s 01:05P Chart for @GF6V Options for @GF6V
Nov 26 333.675 335.225 333.675 335.225 1.450 334.275s 01:05P 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 02:43P Chart for @HE6G Options for @HE6G
Apr 26 89.975 90.525 89.825 89.875 -0.275 89.900s 01:05P Chart for @HE6J Options for @HE6J
May 26 94.200 94.550 93.900 93.975 -0.050 94.000s 01:05P Chart for @HE6K Options for @HE6K
Jun 26 102.750 103.175 102.700 102.850 - 0.100 102.875s 01:05P Chart for @HE6M Options for @HE6M
Jul 26 103.850 104.125 103.725 103.850 - 0.075 103.850s 01:05P Chart for @HE6N Options for @HE6N
Aug 26 102.900 103.175 102.850 102.925 - 0.025 102.925s 01:05P Chart for @HE6Q Options for @HE6Q
Oct 26 86.500 86.775 86.500 86.750 0.100 86.725s 01:05P Chart for @HE6V Options for @HE6V
Dec 26 77.625 77.975 77.625 77.925 0.225 77.950s 01:05P Chart for @HE6Z Options for @HE6Z
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 22034 12/31/2025   9:48 AM CST - 114
 - 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: 51oF Feels Like: 51oF
Humid: 34% Dew Pt: 24oF
Barom: 30.06 Wind Dir: NW
Cond: N/A Wind Spd: 10 mph
Sunrise: 7:28 Sunset: 5:30
As reported at SYLVANIA, GA at 4:00 PM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Wednesday
Thursday
Friday
Saturday
Sunday
High: 52°F
Low: 23°F
Precip: 0%		 High: 60°F
Low: 33°F
Precip: 0%		 High: 62°F
Low: 38°F
Precip: 20%		 High: 65°F
Low: 48°F
Precip: 80%		 High: 56°F
Low: 42°F
Precip: 70%
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


"Human beings, who are almost unique in having the ability to learn from the experience of others, are also remarkable for their apparent disinclination to do so."

~ Douglas Adams,  British comic author


My Market Watch
Click Here to Customize
Commodities
@C6H 441'0 -0'2
@S6F 1031'2 -15'6
@W6H 506'4 -3'6
@O6H 303'2 -2'2
Stocks
MSFT 483.6200 - 3.8600
WMT 111.3800 - 0.5400
XOM 120.3400 - 0.6500
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6H)
Exchange:  CBOT
Last Trade:  441'0
Change:  -0'2
Bid:  440'6
Ask:  440'6
Today's High:  442'4
Today's Low:  439'0
Volume:  78,828
Open:  440'4
Settle:  440'2s
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