Quote Ticker
  • CORN (Dec 25) 434'0 1'2 12/1/25   11:25 PM CST
  • CORN (Mar 26) 446'2 1'2 12/2/25   1:00 AM CST
  • CORN (May 26) 454'4 1'2 12/2/25   12:48 AM CST
  • CORN (Jul 26) 460'0 1'0 12/2/25   12:54 AM CST
  • CORN (Sep 26) 456'4 1'0 12/2/25   12:54 AM CST
  • CORN (Dec 26) 468'0 1'0 12/2/25   12:50 AM CST
  • CORN (Mar 27) 480'0 -0'4 12/1/25   8:33 PM CST
  • CORN (May 27) 487'2 0'0 12/1/25   9:06 PM CST
  • SOYBEANS (Jan 26) 1133'4 5'4 12/2/25   1:01 AM CST
  • SOYBEANS (Mar 26) 1143'4 5'4 12/2/25   1:00 AM CST
  • SOYBEANS (May 26) 1152'6 5'2 12/2/25   12:59 AM CST
  • SOYBEANS (Jul 26) 1160'4 5'0 12/2/25   1:00 AM CST
  • SOYBEANS (Aug 26) 1153'0 4'6 12/2/25   12:59 AM CST
  • SOYBEANS (Sep 26) 1128'6 3'6 12/2/25   12:49 AM CST
  • SOYBEANS (Nov 26) 1129'0 4'0 12/2/25   12:56 AM CST
  • SOYBEANS (Jan 27) 1133'2 0'0 12/1/25   7:19 PM CST
  • WHEAT (Dec 25) 529'2 0'0 12/1/25   1:15 PM CST
  • WHEAT (Mar 26) 535'2 0'2 12/2/25   1:00 AM CST
  • WHEAT (May 26) 543'2 0'2 12/2/25   1:00 AM CST
  • WHEAT (Jul 26) 552'0 0'2 12/2/25   1:00 AM CST
  • WHEAT (Sep 26) 565'2 0'4 12/2/25   12:56 AM CST
  • WHEAT (Dec 26) 581'6 0'4 12/2/25   12:31 AM CST
  • WHEAT (Mar 27) 594'6 0'0 12/1/25   1:15 PM CST
  • WHEAT (May 27) 598'6 0'0 12/1/25   1:15 PM CST
  • LIVE CATTLE (Dec 25) 214.325 - 1.375 12/1/25   1:04 PM CST
  • LIVE CATTLE (Feb 26) 215.950 - 1.925 12/1/25   1:04 PM CST
  • LIVE CATTLE (Apr 26) 217.475 - 2.000 12/1/25   1:04 PM CST
  • LIVE CATTLE (Jun 26) 212.550 - 1.825 12/1/25   1:04 PM CST
  • LIVE CATTLE (Aug 26) 209.700 - 1.575 12/1/25   1:04 PM CST
  • LIVE CATTLE (Oct 26) 208.625 - 1.325 12/1/25   1:04 PM CST
  • LIVE CATTLE (Dec 26) 208.575 - 1.100 12/1/25   1:04 PM CST
  • LIVE CATTLE (Feb 27) 208.025 - 0.625 12/1/25   1:02 PM CST
  • FEEDER CATTLE (Jan 26) 321.050 - 2.900 12/1/25   1:04 PM CST
  • FEEDER CATTLE (Mar 26) 315.500 - 2.325 12/1/25   1:04 PM CST
  • FEEDER CATTLE (Apr 26) 314.800 - 1.775 12/1/25   1:04 PM CST
  • FEEDER CATTLE (May 26) 313.400 - 1.125 12/1/25   1:03 PM CST
  • FEEDER CATTLE (Aug 26) 314.850 - 0.850 12/1/25   1:04 PM CST
  • FEEDER CATTLE (Sep 26) 313.075 0.450 12/1/25   1:04 PM CST
  • FEEDER CATTLE (Oct 26) 309.025 0.550 12/1/25   1:00 PM CST
  • FEEDER CATTLE (Nov 26) 307.275 0.275 12/1/25   1:00 PM CST
  • LEAN HOGS (Dec 25) 80.200 -0.375 12/1/25   1:04 PM CST
  • LEAN HOGS (Feb 26) 80.325 -0.700 12/1/25   1:04 PM CST
  • LEAN HOGS (Apr 26) 84.300 -0.625 12/1/25   1:04 PM CST
  • LEAN HOGS (May 26) 87.800 -0.375 12/1/25   1:00 PM CST
  • LEAN HOGS (Jun 26) 96.325 -0.475 12/1/25   1:04 PM CST
  • LEAN HOGS (Jul 26) 97.400 -0.400 12/1/25   1:04 PM CST
  • LEAN HOGS (Aug 26) 97.250 -0.275 12/1/25   1:04 PM CST
  • LEAN HOGS (Oct 26) 83.175 -0.200 12/1/25   1:03 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 25 433'2 434'0 433'0 434'0 1'2 432'6 01:01A Chart for @C5Z Options for @C5Z
Mar 26 445'0 446'6 444'4 446'2 1'2 445'0 01:01A Chart for @C6H Options for @C6H
May 26 453'0 454'4 453'0 454'4 1'2 453'2 01:01A Chart for @C6K Options for @C6K
Jul 26 459'0 460'0 458'6 460'0 1'0 459'0 01:01A Chart for @C6N Options for @C6N
Sep 26 455'6 456'4 455'2 456'4 1'0 455'4 01:01A Chart for @C6U Options for @C6U
Dec 26 467'0 468'0 466'6 468'0 1'0 467'0 01:01A Chart for @C6Z Options for @C6Z
Mar 27 479'6 480'6 479'6 480'0 -0'4 480'4 01:01A Chart for @C7H Options for @C7H
May 27 487'2 487'2 487'2 487'2 0'0 487'2 01:00A Chart for @C7K Options for @C7K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 26 1126'4 1134'2 1126'0 1133'4 5'4 1128'0 01:02A Chart for @S6F Options for @S6F
Mar 26 1136'0 1144'2 1136'0 1143'4 5'4 1138'0 01:02A Chart for @S6H Options for @S6H
May 26 1146'2 1153'2 1145'6 1152'6 5'2 1147'4 01:02A Chart for @S6K Options for @S6K
Jul 26 1154'4 1161'0 1154'2 1160'4 5'0 1155'4 01:02A Chart for @S6N Options for @S6N
Aug 26 1148'6 1153'0 1148'2 1153'0 4'6 1148'2 01:02A Chart for @S6Q Options for @S6Q
Sep 26 1125'0 1129'0 1124'0 1128'6 3'6 1125'0 01:02A Chart for @S6U Options for @S6U
Nov 26 1124'0 1129'0 1124'0 1129'0 4'0 1125'0 01:02A Chart for @S6X Options for @S6X
Jan 27 1133'2 1133'2 1133'2 1133'2 0'0 1133'2 01:02A Chart for @S7F Options for @S7F
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 25 529'2 0'0 530'2 01:00A Chart for @W5Z Options for @W5Z
Mar 26 535'0 535'4 533'2 535'2 0'2 535'0 01:01A Chart for @W6H Options for @W6H
May 26 542'6 543'4 541'4 543'2 0'2 543'0 01:01A Chart for @W6K Options for @W6K
Jul 26 551'6 552'0 550'2 552'0 0'2 551'6 01:01A Chart for @W6N Options for @W6N
Sep 26 563'4 565'2 563'4 565'2 0'4 564'6 01:01A Chart for @W6U Options for @W6U
Dec 26 581'2 581'6 580'2 581'6 0'4 581'2 01:01A Chart for @W6Z Options for @W6Z
Mar 27 594'6 0'0 594'6 01:01A Chart for @W7H Options for @W7H
May 27 598'6 0'0 598'4 01:00A Chart for @W7K Options for @W7K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 25 216.250 217.150 213.150 214.325 - 1.375 214.200s 12/01 Chart for @LE5Z Options for @LE5Z
Feb 26 218.375 219.200 214.575 215.950 - 1.925 215.925s 12/01 Chart for @LE6G Options for @LE6G
Apr 26 220.225 220.450 216.275 217.475 - 2.000 217.550s 12/01 Chart for @LE6J Options for @LE6J
Jun 26 215.125 215.125 211.625 212.550 - 1.825 212.575s 12/01 Chart for @LE6M Options for @LE6M
Aug 26 211.375 211.775 208.875 209.700 - 1.575 209.700s 12/01 Chart for @LE6Q Options for @LE6Q
Oct 26 210.000 210.250 207.825 208.625 - 1.325 208.650s 12/01 Chart for @LE6V Options for @LE6V
Dec 26 209.775 210.175 207.775 208.575 - 1.100 208.675s 12/01 Chart for @LE6Z Options for @LE6Z
Feb 27 209.575 209.575 206.950 208.025 - 0.625 207.950s 12/01 Chart for @LE7G Options for @LE7G
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Jan 26 323.975 325.500 319.525 321.050 - 2.900 321.075s 12/01 Chart for @GF6F Options for @GF6F
Mar 26 318.125 319.050 313.725 315.500 - 2.325 315.525s 12/01 Chart for @GF6H Options for @GF6H
Apr 26 316.875 317.625 312.675 314.800 - 1.775 314.850s 12/01 Chart for @GF6J Options for @GF6J
May 26 315.150 315.500 311.000 313.400 - 1.125 313.450s 12/01 Chart for @GF6K Options for @GF6K
Aug 26 316.000 316.075 311.900 314.850 - 0.850 314.800s 12/01 Chart for @GF6Q Options for @GF6Q
Sep 26 314.000 314.000 309.950 313.075 0.450 312.950s 12/01 Chart for @GF6U Options for @GF6U
Oct 26 310.225 310.725 308.650 309.025 0.550 310.600s 12/01 Chart for @GF6V Options for @GF6V
Nov 26 307.075 307.275 307.050 307.275 0.275 307.150s 12/01 Chart for @GF6X Options for @GF6X
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 25 80.775 81.475 80.200 80.200 -0.375 80.225s 12/01 Chart for @HE5Z Options for @HE5Z
Feb 26 81.500 82.125 80.225 80.325 -0.700 80.300s 12/01 Chart for @HE6G Options for @HE6G
Apr 26 85.375 85.975 84.200 84.300 -0.625 84.275s 12/01 Chart for @HE6J Options for @HE6J
May 26 87.900 89.150 87.800 87.800 -0.375 87.800s 12/01 Chart for @HE6K Options for @HE6K
Jun 26 97.050 97.750 96.200 96.325 -0.475 96.275s 12/01 Chart for @HE6M Options for @HE6M
Jul 26 98.175 98.825 97.350 97.400 -0.400 97.425s 12/01 Chart for @HE6N Options for @HE6N
Aug 26 98.025 98.475 97.125 97.250 -0.275 97.225s 12/01 Chart for @HE6Q Options for @HE6Q
Oct 26 83.650 84.000 83.175 83.175 -0.200 83.225s 12/01 Chart for @HE6V Options for @HE6V
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 21666 12/01/2025   10:10 AM CST - 158

 - 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: 96% Dew Pt: 47oF
Barom: 30.05 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 7:11 Sunset: 5:20
As reported at SYLVANIA, GA at 1:00 AM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Tuesday

Wednesday

Thursday

Friday

Saturday
High: 63°F
Low: 45°F
Precip: 80%
High: 57°F
Low: 36°F
Precip: 0%
High: 60°F
Low: 32°F
Precip: 45%
High: 55°F
Low: 41°F
Precip: 80%
High: 58°F
Low: 43°F
Precip: 80%
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


"Genius ain't anything more than elegant common sense."

~ Josh Billings,  (1815 - 1885)


My Market Watch
Click Here to Customize
Commodities
@C5Z 434'0 1'2
@S6F 1133'4 5'4
@W5Z 529'2 0'0
@O5Z 289'0 0'0
Stocks
MSFT 486.7400 - 5.2700
WMT 111.5300 1.0200
XOM 116.6300 0.7100
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C5Z)
Exchange:  CBOT
Last Trade:  434'0
Change:  1'2
Bid:  434'4
Ask:  435'0
Today's High:  434'0
Today's Low:  433'0
Volume:  3,265
Open:  433'2
Settle:  432'6
Prev:  432'6
Contract High: 
Contract Low: 
Updated:  Dec-01-2025
11:25:00PM
Delay Time:  10 Minutes


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