Quote Ticker
  • CORN (Dec 25) 437'0 0'6 12/9/25   4:13 AM CST
  • CORN (Mar 26) 445'6 2'0 12/9/25   6:17 AM CST
  • CORN (May 26) 453'0 1'6 12/9/25   6:16 AM CST
  • CORN (Jul 26) 458'2 1'2 12/9/25   6:17 AM CST
  • CORN (Sep 26) 453'6 1'0 12/9/25   6:17 AM CST
  • CORN (Dec 26) 465'2 1'2 12/9/25   6:15 AM CST
  • CORN (Mar 27) 478'2 1'2 12/9/25   5:35 AM CST
  • CORN (May 27) 485'2 1'6 12/9/25   4:45 AM CST
  • SOYBEANS (Jan 26) 1088'2 -5'4 12/9/25   6:17 AM CST
  • SOYBEANS (Mar 26) 1100'6 -5'0 12/9/25   6:17 AM CST
  • SOYBEANS (May 26) 1112'2 -4'4 12/9/25   6:17 AM CST
  • SOYBEANS (Jul 26) 1121'4 -4'2 12/9/25   6:17 AM CST
  • SOYBEANS (Aug 26) 1115'4 -3'4 12/9/25   6:17 AM CST
  • SOYBEANS (Sep 26) 1097'4 -2'2 12/9/25   6:17 AM CST
  • SOYBEANS (Nov 26) 1099'4 -2'0 12/9/25   6:17 AM CST
  • SOYBEANS (Jan 27) 1108'2 -2'4 12/9/25   6:07 AM CST
  • WHEAT (Dec 25) 538'2 0'0 12/8/25   1:15 PM CST
  • WHEAT (Mar 26) 533'2 -1'4 12/9/25   6:17 AM CST
  • WHEAT (May 26) 541'2 -1'0 12/9/25   6:17 AM CST
  • WHEAT (Jul 26) 549'2 -1'0 12/9/25   6:17 AM CST
  • WHEAT (Sep 26) 562'0 -0'6 12/9/25   6:15 AM CST
  • WHEAT (Dec 26) 577'6 -0'4 12/9/25   6:15 AM CST
  • WHEAT (Mar 27) 592'4 1'0 12/9/25   5:58 AM CST
  • WHEAT (May 27) 595'4 0'0 12/8/25   1:15 PM CST
  • LIVE CATTLE (Dec 25) 227.325 0.175 12/8/25   1:04 PM CST
  • LIVE CATTLE (Feb 26) 226.825 - 0.475 12/8/25   1:04 PM CST
  • LIVE CATTLE (Apr 26) 226.875 - 0.975 12/8/25   1:04 PM CST
  • LIVE CATTLE (Jun 26) 220.575 - 1.175 12/8/25   1:04 PM CST
  • LIVE CATTLE (Aug 26) 216.825 - 1.225 12/8/25   1:04 PM CST
  • LIVE CATTLE (Oct 26) 215.575 - 1.075 12/8/25   1:04 PM CST
  • LIVE CATTLE (Dec 26) 215.500 - 1.000 12/8/25   1:03 PM CST
  • LIVE CATTLE (Feb 27) 214.950 - 0.875 12/8/25   1:04 PM CST
  • FEEDER CATTLE (Jan 26) 335.875 - 3.400 12/8/25   1:04 PM CST
  • FEEDER CATTLE (Mar 26) 330.750 - 2.875 12/8/25   1:04 PM CST
  • FEEDER CATTLE (Apr 26) 330.025 - 2.500 12/8/25   1:04 PM CST
  • FEEDER CATTLE (May 26) 328.250 - 2.550 12/8/25   1:04 PM CST
  • FEEDER CATTLE (Aug 26) 328.900 - 2.650 12/8/25   1:04 PM CST
  • FEEDER CATTLE (Sep 26) 326.850 - 2.800 12/8/25   1:04 PM CST
  • FEEDER CATTLE (Oct 26) 324.100 - 2.525 12/8/25   1:04 PM CST
  • FEEDER CATTLE (Nov 26) 319.275 - 2.900 12/8/25   1:00 PM CST
  • LEAN HOGS (Dec 25) 82.350 0.650 12/8/25   1:04 PM CST
  • LEAN HOGS (Feb 26) 82.350 0.125 12/8/25   1:04 PM CST
  • LEAN HOGS (Apr 26) 86.900 0.200 12/8/25   1:04 PM CST
  • LEAN HOGS (May 26) 90.000 0.250 12/8/25   1:00 PM CST
  • LEAN HOGS (Jun 26) 99.075 0.475 12/8/25   1:04 PM CST
  • LEAN HOGS (Jul 26) 100.100 0.450 12/8/25   1:04 PM CST
  • LEAN HOGS (Aug 26) 99.575 0.475 12/8/25   1:04 PM CST
  • LEAN HOGS (Oct 26) 84.400 0.350 12/8/25   1:04 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 25 437'0 437'6 437'0 437'0 0'6 436'2 06:16A Chart for @C5Z Options for @C5Z
Mar 26 443'6 447'4 443'4 445'6 2'0 443'6 06:17A Chart for @C6H Options for @C6H
May 26 451'2 454'2 451'2 453'0 1'6 451'2 06:17A Chart for @C6K Options for @C6K
Jul 26 457'0 459'4 456'6 458'2 1'2 457'0 06:17A Chart for @C6N Options for @C6N
Sep 26 452'6 454'4 452'6 453'6 1'0 452'6 06:17A Chart for @C6U Options for @C6U
Dec 26 463'4 465'6 463'4 465'2 1'2 464'0 06:17A Chart for @C6Z Options for @C6Z
Mar 27 476'0 478'6 476'0 478'2 1'2 477'0 06:17A Chart for @C7H Options for @C7H
May 27 483'4 485'2 483'4 485'2 1'6 483'4 06:17A Chart for @C7K Options for @C7K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 26 1093'6 1094'6 1088'0 1088'2 -5'4 1093'6 06:17A Chart for @S6F Options for @S6F
Mar 26 1105'6 1106'6 1100'4 1100'6 -5'0 1105'6 06:17A Chart for @S6H Options for @S6H
May 26 1116'6 1117'6 1112'0 1112'2 -4'4 1116'6 06:17A Chart for @S6K Options for @S6K
Jul 26 1125'0 1126'0 1121'0 1121'4 -4'2 1125'6 06:17A Chart for @S6N Options for @S6N
Aug 26 1118'2 1119'6 1115'0 1115'4 -3'4 1119'0 06:17A Chart for @S6Q Options for @S6Q
Sep 26 1100'0 1100'0 1097'0 1097'4 -2'2 1099'6 06:17A Chart for @S6U Options for @S6U
Nov 26 1099'4 1102'2 1098'2 1099'4 -2'0 1101'4 06:17A Chart for @S6X Options for @S6X
Jan 27 1110'6 1110'6 1108'2 1108'2 -2'4 1110'6 06:17A Chart for @S7F Options for @S7F
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 25 538'2 0'0 536'0 06:17A Chart for @W5Z Options for @W5Z
Mar 26 535'4 537'6 533'2 533'2 -1'4 534'6 06:17A Chart for @W6H Options for @W6H
May 26 542'6 545'0 541'2 541'2 -1'0 542'2 06:17A Chart for @W6K Options for @W6K
Jul 26 550'6 553'0 549'2 549'2 -1'0 550'2 06:17A Chart for @W6N Options for @W6N
Sep 26 562'4 565'2 561'6 562'0 -0'6 562'6 06:17A Chart for @W6U Options for @W6U
Dec 26 578'0 581'0 577'6 577'6 -0'4 578'2 06:17A Chart for @W6Z Options for @W6Z
Mar 27 592'6 592'6 592'2 592'4 1'0 591'4 06:17A Chart for @W7H Options for @W7H
May 27 595'4 0'0 595'6 06:17A Chart for @W7K Options for @W7K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 25 226.850 228.200 226.400 227.325 0.175 227.325s 12/08 Chart for @LE5Z Options for @LE5Z
Feb 26 226.950 228.025 225.700 226.825 - 0.475 226.675s 12/08 Chart for @LE6G Options for @LE6G
Apr 26 227.400 227.750 225.450 226.875 - 0.975 226.700s 12/08 Chart for @LE6J Options for @LE6J
Jun 26 221.250 221.525 219.050 220.575 - 1.175 220.400s 12/08 Chart for @LE6M Options for @LE6M
Aug 26 217.650 217.900 215.250 216.825 - 1.225 216.675s 12/08 Chart for @LE6Q Options for @LE6Q
Oct 26 216.450 216.600 214.050 215.575 - 1.075 215.400s 12/08 Chart for @LE6V Options for @LE6V
Dec 26 216.125 216.400 214.025 215.500 - 1.000 215.275s 12/08 Chart for @LE6Z Options for @LE6Z
Feb 27 215.600 215.750 213.850 214.950 - 0.875 214.725s 12/08 Chart for @LE7G Options for @LE7G
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Jan 26 338.200 339.125 333.375 335.875 - 3.400 335.650s 12/08 Chart for @GF6F Options for @GF6F
Mar 26 332.000 333.300 327.300 330.750 - 2.875 330.425s 12/08 Chart for @GF6H Options for @GF6H
Apr 26 331.150 332.500 325.900 330.025 - 2.500 329.725s 12/08 Chart for @GF6J Options for @GF6J
May 26 330.000 330.950 324.050 328.250 - 2.550 327.925s 12/08 Chart for @GF6K Options for @GF6K
Aug 26 329.725 332.000 324.600 328.900 - 2.650 328.600s 12/08 Chart for @GF6Q Options for @GF6Q
Sep 26 327.000 329.875 323.500 326.850 - 2.800 326.450s 12/08 Chart for @GF6U Options for @GF6U
Oct 26 326.000 326.000 320.000 324.100 - 2.525 323.875s 12/08 Chart for @GF6V Options for @GF6V
Nov 26 321.900 322.175 317.575 319.275 - 2.900 320.050s 12/08 Chart for @GF6X Options for @GF6X
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 25 81.875 82.475 81.675 82.350 0.650 82.300s 12/08 Chart for @HE5Z Options for @HE5Z
Feb 26 82.475 82.550 81.900 82.350 0.125 82.400s 12/08 Chart for @HE6G Options for @HE6G
Apr 26 87.125 87.125 86.225 86.900 0.200 86.975s 12/08 Chart for @HE6J Options for @HE6J
May 26 90.000 90.000 90.000 90.000 0.250 90.500s 12/08 Chart for @HE6K Options for @HE6K
Jun 26 98.850 99.175 98.325 99.075 0.475 99.125s 12/08 Chart for @HE6M Options for @HE6M
Jul 26 100.000 100.250 99.475 100.100 0.450 100.200s 12/08 Chart for @HE6N Options for @HE6N
Aug 26 99.250 99.750 98.975 99.575 0.475 99.675s 12/08 Chart for @HE6Q Options for @HE6Q
Oct 26 84.300 84.675 84.050 84.400 0.350 84.600s 12/08 Chart for @HE6V Options for @HE6V
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 21703 12/08/2025   10:10 AM CST - 107
 - 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: 33oF Feels Like: 33oF
Humid: 96% Dew Pt: 32oF
Barom: 30.25 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 7:17 Sunset: 5:20
As reported at SYLVANIA, GA at 7:00 AM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Tuesday
Wednesday
Thursday
Friday
Saturday
High: 48°F
Low: 32°F
Precip: 0%		 High: 58°F
Low: 28°F
Precip: 0%		 High: 54°F
Low: 38°F
Precip: 0%		 High: 60°F
Low: 30°F
Precip: 0%		 High: 67°F
Low: 39°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


"We thought that we had the answers, it was the questions we had wrong."

~ Bono,  lead singer of the band U2


My Market Watch
Click Here to Customize
Commodities
@C5Z 437'0 0'6
@S6F 1088'2 -5'4
@W5Z 538'2 0'0
@O5Z 296'4 0'0
Stocks
MSFT 491.0200 7.8600
WMT 113.5600 - 1.5500
XOM 115.9800 - 0.5600
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5Z)
Exchange:  CBOT
Last Trade:  437'0
Change:  0'6
Bid:  435'6
Ask:  439'0
Today's High:  437'6
Today's Low:  437'0
Volume:  1,738
Open:  437'0
Settle:  436'2
Prev:  436'2
Contract High: 
Contract Low: 
Updated:  Dec-09-2025
4:13:00AM
Delay Time:  10 Minutes

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