Quote Ticker
  • CORN (Dec 25) 437'6 5'2 12/2/25   1:18 PM CST
  • CORN (Mar 26) 449'6 5'0 12/2/25   1:19 PM CST
  • CORN (May 26) 457'4 4'2 12/2/25   1:19 PM CST
  • CORN (Jul 26) 462'2 3'4 12/2/25   1:19 PM CST
  • CORN (Sep 26) 458'2 3'0 12/2/25   1:19 PM CST
  • CORN (Dec 26) 469'2 2'2 12/2/25   1:19 PM CST
  • CORN (Mar 27) 482'2 2'0 12/2/25   1:19 PM CST
  • CORN (May 27) 488'6 1'4 12/2/25   1:16 PM CST
  • SOYBEANS (Jan 26) 1124'0 -3'2 12/2/25   1:19 PM CST
  • SOYBEANS (Mar 26) 1134'0 -3'0 12/2/25   1:19 PM CST
  • SOYBEANS (May 26) 1143'4 -2'6 12/2/25   1:19 PM CST
  • SOYBEANS (Jul 26) 1151'6 -2'2 12/2/25   1:19 PM CST
  • SOYBEANS (Aug 26) 1144'4 -2'2 12/2/25   1:19 PM CST
  • SOYBEANS (Sep 26) 1121'6 -1'4 12/2/25   1:19 PM CST
  • SOYBEANS (Nov 26) 1121'4 -2'0 12/2/25   1:19 PM CST
  • SOYBEANS (Jan 27) 1129'6 -2'2 12/2/25   1:17 PM CST
  • WHEAT (Dec 25) 536'0 7'4 12/2/25   1:15 PM CST
  • WHEAT (Mar 26) 541'2 6'0 12/2/25   1:19 PM CST
  • WHEAT (May 26) 548'0 5'0 12/2/25   1:19 PM CST
  • WHEAT (Jul 26) 556'0 4'2 12/2/25   1:19 PM CST
  • WHEAT (Sep 26) 568'4 3'4 12/2/25   1:19 PM CST
  • WHEAT (Dec 26) 584'6 3'2 12/2/25   1:19 PM CST
  • WHEAT (Mar 27) 597'6 2'6 12/2/25   1:15 PM CST
  • WHEAT (May 27) 601'4 2'4 12/2/25   1:15 PM CST
  • LIVE CATTLE (Dec 25) 218.350 4.275 12/2/25   1:04 PM CST
  • LIVE CATTLE (Feb 26) 220.550 4.875 12/2/25   1:04 PM CST
  • LIVE CATTLE (Apr 26) 222.125 4.875 12/2/25   1:04 PM CST
  • LIVE CATTLE (Jun 26) 216.975 4.675 12/2/25   1:04 PM CST
  • LIVE CATTLE (Aug 26) 214.100 4.600 12/2/25   1:04 PM CST
  • LIVE CATTLE (Oct 26) 213.125 4.675 12/2/25   1:04 PM CST
  • LIVE CATTLE (Dec 26) 213.100 4.600 12/2/25   1:04 PM CST
  • LIVE CATTLE (Feb 27) 212.650 4.675 12/2/25   1:04 PM CST
  • FEEDER CATTLE (Jan 26) 329.750 8.800 12/2/25   1:04 PM CST
  • FEEDER CATTLE (Mar 26) 323.775 8.400 12/2/25   1:04 PM CST
  • FEEDER CATTLE (Apr 26) 323.000 8.450 12/2/25   1:04 PM CST
  • FEEDER CATTLE (May 26) 321.750 8.525 12/2/25   1:04 PM CST
  • FEEDER CATTLE (Aug 26) 322.900 8.525 12/2/25   1:04 PM CST
  • FEEDER CATTLE (Sep 26) 321.250 8.650 12/2/25   1:04 PM CST
  • FEEDER CATTLE (Oct 26) 318.900 8.825 12/2/25   1:04 PM CST
  • FEEDER CATTLE (Nov 26) 316.350 9.125 12/2/25   1:00 PM CST
  • LEAN HOGS (Dec 25) 80.500 0.275 12/2/25   1:04 PM CST
  • LEAN HOGS (Feb 26) 80.125 -0.125 12/2/25   1:04 PM CST
  • LEAN HOGS (Apr 26) 83.800 -0.450 12/2/25   1:04 PM CST
  • LEAN HOGS (May 26) 87.725 -0.325 12/2/25   1:00 PM CST
  • LEAN HOGS (Jun 26) 95.925 -0.325 12/2/25   1:04 PM CST
  • LEAN HOGS (Jul 26) 97.225 -0.275 12/2/25   1:02 PM CST
  • LEAN HOGS (Aug 26) 96.925 -0.325 12/2/25   1:04 PM CST
  • LEAN HOGS (Oct 26) 82.900 -0.250 12/2/25   1:03 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 25 433'2 439'2 430'6 437'6 5'2 438'0s 01:20P Chart for @C5Z Options for @C5Z
Mar 26 445'0 452'2 442'2 449'6 5'0 450'0s 01:20P Chart for @C6H Options for @C6H
May 26 453'0 460'0 451'0 457'4 4'2 457'4s 01:20P Chart for @C6K Options for @C6K
Jul 26 459'0 465'0 457'0 462'2 3'4 462'4s 01:20P Chart for @C6N Options for @C6N
Sep 26 455'6 459'6 453'4 458'2 3'0 458'4s 01:20P Chart for @C6U Options for @C6U
Dec 26 467'0 470'4 465'0 469'2 2'2 469'2s 01:21P Chart for @C6Z Options for @C6Z
Mar 27 479'6 483'0 478'4 482'2 2'0 482'4s 01:20P Chart for @C7H Options for @C7H
May 27 487'2 489'0 487'0 488'6 1'4 488'6s 01:20P Chart for @C7K Options for @C7K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 26 1126'4 1135'6 1123'2 1124'0 -3'2 1124'6s 01:20P Chart for @S6F Options for @S6F
Mar 26 1136'0 1145'2 1133'6 1134'0 -3'0 1135'0s 01:20P Chart for @S6H Options for @S6H
May 26 1146'2 1154'2 1143'4 1143'4 -2'6 1144'6s 01:20P Chart for @S6K Options for @S6K
Jul 26 1154'4 1162'0 1151'6 1151'6 -2'2 1153'2s 01:20P Chart for @S6N Options for @S6N
Aug 26 1148'6 1154'0 1144'4 1144'4 -2'2 1146'0s 01:20P Chart for @S6Q Options for @S6Q
Sep 26 1125'0 1129'0 1121'2 1121'6 -1'4 1123'4s 01:20P Chart for @S6U Options for @S6U
Nov 26 1124'0 1130'0 1120'6 1121'4 -2'0 1123'0s 01:20P Chart for @S6X Options for @S6X
Jan 27 1133'2 1135'6 1129'6 1129'6 -2'2 1131'0s 01:20P Chart for @S7F Options for @S7F
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 25 536'0 536'0 536'0 536'0 7'4 537'6s 01:20P Chart for @W5Z Options for @W5Z
Mar 26 535'0 544'4 529'6 541'2 6'0 541'0s 01:20P Chart for @W6H Options for @W6H
May 26 542'6 551'0 538'0 548'0 5'0 548'0s 01:20P Chart for @W6K Options for @W6K
Jul 26 551'6 558'6 546'4 556'0 4'2 556'0s 01:20P Chart for @W6N Options for @W6N
Sep 26 563'4 571'0 559'4 568'4 3'4 568'2s 01:20P Chart for @W6U Options for @W6U
Dec 26 581'2 587'0 576'4 584'6 3'2 584'4s 01:20P Chart for @W6Z Options for @W6Z
Mar 27 592'2 598'0 591'0 597'6 2'6 597'4s 01:20P Chart for @W7H Options for @W7H
May 27 597'6 602'0 597'6 601'4 2'4 601'0s 01:20P Chart for @W7K Options for @W7K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 25 215.650 220.000 215.500 218.350 4.275 218.475s 01:05P Chart for @LE5Z Options for @LE5Z
Feb 26 217.100 222.600 217.050 220.550 4.875 220.800s 01:05P Chart for @LE6G Options for @LE6G
Apr 26 218.550 224.275 218.550 222.125 4.875 222.425s 01:05P Chart for @LE6J Options for @LE6J
Jun 26 213.575 219.450 213.575 216.975 4.675 217.250s 01:05P Chart for @LE6M Options for @LE6M
Aug 26 210.100 216.500 210.100 214.100 4.600 214.300s 01:05P Chart for @LE6Q Options for @LE6Q
Oct 26 209.500 215.600 209.500 213.125 4.675 213.325s 01:05P Chart for @LE6V Options for @LE6V
Dec 26 208.675 215.725 208.675 213.100 4.600 213.275s 01:05P Chart for @LE6Z Options for @LE6Z
Feb 27 209.475 215.000 209.475 212.650 4.675 212.625s 01:05P Chart for @LE7G Options for @LE7G
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Jan 26 324.350 330.325 322.750 329.750 8.800 329.875s 01:05P Chart for @GF6F Options for @GF6F
Mar 26 318.375 324.775 317.225 323.775 8.400 323.925s 01:05P Chart for @GF6H Options for @GF6H
Apr 26 317.850 324.100 316.600 323.000 8.450 323.300s 01:05P Chart for @GF6J Options for @GF6J
May 26 316.025 322.700 314.850 321.750 8.525 321.975s 01:05P Chart for @GF6K Options for @GF6K
Aug 26 316.550 324.050 316.150 322.900 8.525 323.325s 01:05P Chart for @GF6Q Options for @GF6Q
Sep 26 318.225 322.200 317.700 321.250 8.650 321.600s 01:05P Chart for @GF6U Options for @GF6U
Oct 26 311.950 319.850 311.950 318.900 8.825 319.425s 01:05P Chart for @GF6V Options for @GF6V
Nov 26 314.325 316.350 314.325 316.350 9.125 316.275s 01:05P Chart for @GF6X Options for @GF6X
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 25 80.525 80.725 80.200 80.500 0.275 80.500s 01:05P Chart for @HE5Z Options for @HE5Z
Feb 26 80.675 81.000 79.600 80.125 -0.125 80.175s 01:05P Chart for @HE6G Options for @HE6G
Apr 26 84.700 84.900 83.350 83.800 -0.450 83.825s 01:05P Chart for @HE6J Options for @HE6J
May 26 88.075 88.200 87.600 87.725 -0.325 87.475s 01:05P Chart for @HE6K Options for @HE6K
Jun 26 96.750 96.875 95.450 95.925 -0.325 95.950s 01:05P Chart for @HE6M Options for @HE6M
Jul 26 97.900 98.025 96.600 97.225 -0.275 97.150s 01:05P Chart for @HE6N Options for @HE6N
Aug 26 97.575 97.700 96.300 96.925 -0.325 96.900s 01:05P Chart for @HE6Q Options for @HE6Q
Oct 26 83.450 83.550 82.275 82.900 -0.250 82.975s 01:05P Chart for @HE6V Options for @HE6V
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 21638 12/02/2025   7:56 AM CST - 28

 - 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: 58oF Feels Like: 58oF
Humid: 84% Dew Pt: 53oF
Barom: 29.81 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 7:11 Sunset: 5:20
As reported at SYLVANIA, GA at 2:00 PM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Tuesday

Wednesday

Thursday

Friday

Saturday
High: 60°F
Low: 46°F
Precip: 31%
High: 57°F
Low: 37°F
Precip: 0%
High: 60°F
Low: 31°F
Precip: 53%
High: 57°F
Low: 43°F
Precip: 80%
High: 57°F
Low: 44°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


"Nothing focuses the mind better than the constant sight of a competitor who wants to wipe you off the map."

~ Wayne Calloway


My Market Watch
Click Here to Customize
Commodities
@C5Z 437'6 5'0
@S6F 1124'0 -4'0
@W5Z 536'0 7'4
@O5Z 294'0 0'6
Stocks
MSFT 490.2400 3.5000
WMT 111.7150 0.1850
XOM 115.2418 - 1.3882
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C5Z)
Exchange:  CBOT
Last Trade:  437'6
Change:  5'0
Bid:  436'4
Ask:  439'6
Today's High:  439'2
Today's Low:  430'6
Volume:  2,224
Open:  433'2
Settle:  438'0
Prev:  432'6
Contract High: 
Contract Low: 
Updated:  Dec-02-2025
1:18:00PM
Delay Time:  10 Minutes


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