Quote Ticker
  • CORN (Dec 25) 436'4 -0'2 12/8/25   10:52 AM CST
  • CORN (Mar 26) 443'4 -1'2 12/8/25   10:53 AM CST
  • CORN (May 26) 451'2 -1'0 12/8/25   10:54 AM CST
  • CORN (Jul 26) 456'2 -1'4 12/8/25   10:52 AM CST
  • CORN (Sep 26) 452'2 -1'0 12/8/25   10:52 AM CST
  • CORN (Dec 26) 463'4 -0'6 12/8/25   10:54 AM CST
  • CORN (Mar 27) 476'2 -1'0 12/8/25   10:52 AM CST
  • CORN (May 27) 483'0 -1'0 12/8/25   10:52 AM CST
  • SOYBEANS (Jan 26) 1093'4 -11'6 12/8/25   10:54 AM CST
  • SOYBEANS (Mar 26) 1105'2 -10'6 12/8/25   10:54 AM CST
  • SOYBEANS (May 26) 1116'2 -9'2 12/8/25   10:54 AM CST
  • SOYBEANS (Jul 26) 1124'4 -8'4 12/8/25   10:54 AM CST
  • SOYBEANS (Aug 26) 1117'2 -8'0 12/8/25   10:52 AM CST
  • SOYBEANS (Sep 26) 1098'0 -6'4 12/8/25   10:52 AM CST
  • SOYBEANS (Nov 26) 1099'6 -4'2 12/8/25   10:54 AM CST
  • SOYBEANS (Jan 27) 1108'2 -4'2 12/8/25   10:52 AM CST
  • WHEAT (Dec 25) 536'0 -1'4 12/8/25   10:26 AM CST
  • WHEAT (Mar 26) 533'0 -2'6 12/8/25   10:54 AM CST
  • WHEAT (May 26) 540'4 -2'4 12/8/25   10:54 AM CST
  • WHEAT (Jul 26) 548'6 -2'2 12/8/25   10:53 AM CST
  • WHEAT (Sep 26) 560'4 -2'4 12/8/25   10:52 AM CST
  • WHEAT (Dec 26) 576'4 -2'2 12/8/25   10:52 AM CST
  • WHEAT (Mar 27) 589'4 -2'0 12/8/25   10:51 AM CST
  • WHEAT (May 27) 595'0 -1'0 12/7/25   7:15 PM CST
  • LIVE CATTLE (Dec 25) 227.550 0.400 12/8/25   10:54 AM CST
  • LIVE CATTLE (Feb 26) 226.925 - 0.225 12/8/25   10:54 AM CST
  • LIVE CATTLE (Apr 26) 226.700 - 0.975 12/8/25   10:52 AM CST
  • LIVE CATTLE (Jun 26) 220.250 - 1.325 12/8/25   10:51 AM CST
  • LIVE CATTLE (Aug 26) 216.475 - 1.425 12/8/25   10:52 AM CST
  • LIVE CATTLE (Oct 26) 215.175 - 1.300 12/8/25   10:52 AM CST
  • LIVE CATTLE (Dec 26) 215.000 - 1.275 12/8/25   10:44 AM CST
  • LIVE CATTLE (Feb 27) 214.300 - 1.300 12/8/25   10:18 AM CST
  • FEEDER CATTLE (Jan 26) 335.525 - 3.525 12/8/25   10:54 AM CST
  • FEEDER CATTLE (Mar 26) 330.250 - 3.050 12/8/25   10:53 AM CST
  • FEEDER CATTLE (Apr 26) 329.400 - 2.825 12/8/25   10:54 AM CST
  • FEEDER CATTLE (May 26) 327.625 - 2.850 12/8/25   10:54 AM CST
  • FEEDER CATTLE (Aug 26) 328.400 - 2.850 12/8/25   10:52 AM CST
  • FEEDER CATTLE (Sep 26) 326.450 - 2.800 12/8/25   10:08 AM CST
  • FEEDER CATTLE (Oct 26) 323.525 - 2.875 12/8/25   10:09 AM CST
  • FEEDER CATTLE (Nov 26) 319.900 - 3.050 12/8/25   10:09 AM CST
  • LEAN HOGS (Dec 25) 81.900 0.250 12/8/25   10:53 AM CST
  • LEAN HOGS (Feb 26) 82.150 -0.125 12/8/25   10:53 AM CST
  • LEAN HOGS (Apr 26) 86.575 -0.200 12/8/25   10:52 AM CST
  • LEAN HOGS (May 26) 90.000 -0.250 12/8/25   8:40 AM CST
  • LEAN HOGS (Jun 26) 98.675 0.025 12/8/25   10:52 AM CST
  • LEAN HOGS (Jul 26) 99.775 0.025 12/8/25   10:52 AM CST
  • LEAN HOGS (Aug 26) 99.250 0.050 12/8/25   10:52 AM CST
  • LEAN HOGS (Oct 26) 84.350 0.100 12/8/25   10:51 AM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 25 437'2 439'6 436'4 436'4 -0'2 436'6 10:53A Chart for @C5Z Options for @C5Z
Mar 26 444'6 447'2 443'4 443'4 -1'2 444'6 10:53A Chart for @C6H Options for @C6H
May 26 452'2 454'2 451'0 451'2 -1'0 452'2 10:54A Chart for @C6K Options for @C6K
Jul 26 457'6 459'2 456'2 456'2 -1'4 457'6 10:54A Chart for @C6N Options for @C6N
Sep 26 453'0 454'0 452'0 452'2 -1'0 453'2 10:54A Chart for @C6U Options for @C6U
Dec 26 464'0 465'2 463'2 463'4 -0'6 464'2 10:54A Chart for @C6Z Options for @C6Z
Mar 27 476'6 477'6 476'0 476'2 -1'0 477'2 10:54A Chart for @C7H Options for @C7H
May 27 483'2 484'4 483'0 483'0 -1'0 484'0 10:54A Chart for @C7K Options for @C7K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 26 1105'0 1107'4 1092'6 1093'4 -11'6 1105'2 10:54A Chart for @S6F Options for @S6F
Mar 26 1115'6 1118'0 1104'6 1105'2 -10'6 1116'0 10:54A Chart for @S6H Options for @S6H
May 26 1125'4 1127'6 1115'4 1116'2 -9'2 1125'4 10:54A Chart for @S6K Options for @S6K
Jul 26 1132'2 1135'4 1123'6 1124'4 -8'4 1133'0 10:54A Chart for @S6N Options for @S6N
Aug 26 1124'4 1127'0 1117'2 1117'2 -8'0 1125'2 10:54A Chart for @S6Q Options for @S6Q
Sep 26 1104'2 1105'0 1098'0 1098'0 -6'4 1104'4 10:54A Chart for @S6U Options for @S6U
Nov 26 1104'0 1105'0 1098'2 1099'6 -4'2 1104'0 10:54A Chart for @S6X Options for @S6X
Jan 27 1111'0 1111'0 1107'0 1108'2 -4'2 1112'4 10:54A Chart for @S7F Options for @S7F
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 25 536'0 541'2 536'0 536'0 -1'4 537'4 10:53A Chart for @W5Z Options for @W5Z
Mar 26 535'2 540'0 532'4 533'0 -2'6 535'6 10:54A Chart for @W6H Options for @W6H
May 26 543'4 546'6 540'2 540'4 -2'4 543'0 10:54A Chart for @W6K Options for @W6K
Jul 26 550'6 554'4 548'4 548'6 -2'2 551'0 10:54A Chart for @W6N Options for @W6N
Sep 26 562'0 566'2 560'4 560'4 -2'4 563'0 10:54A Chart for @W6U Options for @W6U
Dec 26 577'6 582'0 576'4 576'4 -2'2 578'6 10:54A Chart for @W6Z Options for @W6Z
Mar 27 590'6 594'0 589'4 589'4 -2'0 591'4 10:54A Chart for @W7H Options for @W7H
May 27 595'0 595'0 595'0 595'0 -1'0 596'0 10:54A Chart for @W7K Options for @W7K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 25 226.850 228.200 226.400 227.550 0.400 227.150 10:54A Chart for @LE5Z Options for @LE5Z
Feb 26 226.950 228.025 225.775 226.925 - 0.225 227.150 10:54A Chart for @LE6G Options for @LE6G
Apr 26 227.400 227.750 225.475 226.700 - 0.975 227.675 10:54A Chart for @LE6J Options for @LE6J
Jun 26 221.250 221.525 219.075 220.250 - 1.325 221.575 10:54A Chart for @LE6M Options for @LE6M
Aug 26 217.650 217.900 215.375 216.475 - 1.425 217.900 10:54A Chart for @LE6Q Options for @LE6Q
Oct 26 216.450 216.600 214.075 215.175 - 1.300 216.475 10:54A Chart for @LE6V Options for @LE6V
Dec 26 216.125 216.400 214.025 215.000 - 1.275 216.275 10:54A Chart for @LE6Z Options for @LE6Z
Feb 27 215.600 215.750 213.850 214.300 - 1.300 215.600 10:54A Chart for @LE7G Options for @LE7G
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Jan 26 338.200 339.125 333.375 335.525 - 3.525 339.050 10:54A Chart for @GF6F Options for @GF6F
Mar 26 332.000 333.300 327.300 330.250 - 3.050 333.300 10:54A Chart for @GF6H Options for @GF6H
Apr 26 331.150 332.500 325.900 329.400 - 2.825 332.225 10:54A Chart for @GF6J Options for @GF6J
May 26 330.000 330.950 324.050 327.625 - 2.850 330.475 10:54A Chart for @GF6K Options for @GF6K
Aug 26 329.725 332.000 324.600 328.400 - 2.850 331.250 10:54A Chart for @GF6Q Options for @GF6Q
Sep 26 327.000 329.875 323.500 326.450 - 2.800 329.250 10:54A Chart for @GF6U Options for @GF6U
Oct 26 326.000 326.000 320.000 323.525 - 2.875 326.400 10:54A Chart for @GF6V Options for @GF6V
Nov 26 321.900 322.175 317.575 319.900 - 3.050 322.950 10:54A Chart for @GF6X Options for @GF6X
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 25 81.875 81.975 81.675 81.900 0.250 81.650 10:54A Chart for @HE5Z Options for @HE5Z
Feb 26 82.475 82.550 81.900 82.150 -0.125 82.275 10:54A Chart for @HE6G Options for @HE6G
Apr 26 87.125 87.125 86.225 86.575 -0.200 86.775 10:54A Chart for @HE6J Options for @HE6J
May 26 90.000 90.000 90.000 90.000 -0.250 90.250 10:53A Chart for @HE6K Options for @HE6K
Jun 26 98.850 98.950 98.325 98.675 0.025 98.650 10:54A Chart for @HE6M Options for @HE6M
Jul 26 100.000 100.050 99.475 99.775 0.025 99.750 10:54A Chart for @HE6N Options for @HE6N
Aug 26 99.250 99.500 98.975 99.250 0.050 99.200 10:54A Chart for @HE6Q Options for @HE6Q
Oct 26 84.300 84.450 84.050 84.350 0.100 84.250 10:54A Chart for @HE6V Options for @HE6V
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 21744 12/08/2025   5:29 AM CST - 66
 - 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: 48oF Feels Like: 48oF
Humid: 93% Dew Pt: 46oF
Barom: 30.05 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 7:16 Sunset: 5:20
As reported at SYLVANIA, GA at 11:00 AM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Monday
Tuesday
Wednesday
Thursday
Friday
High: 53°F
Low: 41°F
Precip: 0%		 High: 48°F
Low: 31°F
Precip: 0%		 High: 59°F
Low: 29°F
Precip: 0%		 High: 58°F
Low: 38°F
Precip: 0%		 High: 60°F
Low: 32°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


"Most business plans fail. Obviously, success is not a realistic goal But the people who manage the most spectacular failures get promoted because of their experience."

~ Dogbert,  a character in the comic "Dilbert"


My Market Watch
Click Here to Customize
Commodities
@C5Z 436'4 -0'2
@S6F 1093'4 -11'6
@W5Z 536'0 -1'4
@O5Z 296'4 0'0
Stocks
MSFT 491.1900 8.0300
WMT 113.0400 - 2.0700
XOM 116.1100 - 0.4300
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5Z)
Exchange:  CBOT
Last Trade:  436'4
Change:  -0'2
Bid:  436'2
Ask:  436'4
Today's High:  439'6
Today's Low:  436'4
Volume:  1,038
Open:  437'2
Settle:  436'6
Prev:  436'6
Contract High: 
Contract Low: 
Updated:  Dec-08-2025
10:52:00AM
Delay Time:  10 Minutes

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