Quote Ticker
  • CORN (Dec 25) 430'0 6'6 10/27/25   12:48 AM CST
  • CORN (Mar 26) 444'2 7'2 10/27/25   12:48 AM CST
  • CORN (May 26) 452'6 7'0 10/27/25   12:48 AM CST
  • CORN (Jul 26) 458'6 6'4 10/27/25   12:48 AM CST
  • CORN (Sep 26) 453'4 4'6 10/27/25   12:48 AM CST
  • CORN (Dec 26) 463'4 4'0 10/27/25   12:35 AM CST
  • CORN (Mar 27) 476'2 4'2 10/26/25   9:11 PM CST
  • CORN (May 27) 482'2 4'0 10/26/25   7:24 PM CST
  • SOYBEANS (Nov 25) 1059'6 18'0 10/27/25   12:54 AM CST
  • SOYBEANS (Jan 26) 1077'4 17'2 10/27/25   12:54 AM CST
  • SOYBEANS (Mar 26) 1089'4 16'0 10/27/25   12:53 AM CST
  • SOYBEANS (May 26) 1101'0 15'2 10/27/25   12:50 AM CST
  • SOYBEANS (Jul 26) 1110'4 14'2 10/27/25   12:46 AM CST
  • SOYBEANS (Aug 26) 1105'6 13'2 10/27/25   12:50 AM CST
  • SOYBEANS (Sep 26) 1086'6 9'4 10/26/25   11:21 PM CST
  • SOYBEANS (Nov 26) 1089'0 8'4 10/27/25   12:51 AM CST
  • WHEAT (Dec 25) 524'2 11'6 10/27/25   12:52 AM CST
  • WHEAT (Mar 26) 539'2 11'2 10/27/25   12:54 AM CST
  • WHEAT (May 26) 549'2 10'4 10/27/25   12:48 AM CST
  • WHEAT (Jul 26) 559'6 9'6 10/27/25   12:48 AM CST
  • WHEAT (Sep 26) 572'4 9'4 10/27/25   12:16 AM CST
  • WHEAT (Dec 26) 589'4 9'0 10/26/25   11:59 PM CST
  • WHEAT (Mar 27) 600'4 6'4 10/26/25   7:46 PM CST
  • WHEAT (May 27) 595'4 0'0 10/24/25   1:15 PM CST
  • LIVE CATTLE (Oct 25) 233.800 - 5.975 10/24/25   1:04 PM CST
  • LIVE CATTLE (Dec 25) 233.925 - 7.250 10/24/25   1:04 PM CST
  • LIVE CATTLE (Feb 26) 233.425 - 7.250 10/24/25   1:04 PM CST
  • LIVE CATTLE (Apr 26) 232.750 - 7.250 10/24/25   1:00 PM CST
  • LIVE CATTLE (Jun 26) 225.500 - 7.250 10/24/25   1:04 PM CST
  • LIVE CATTLE (Aug 26) 221.325 - 7.250 10/24/25   1:01 PM CST
  • LIVE CATTLE (Oct 26) 220.075 - 7.250 10/24/25   1:00 PM CST
  • LIVE CATTLE (Dec 26) 220.275 - 7.250 10/24/25   1:01 PM CST
  • FEEDER CATTLE (Oct 25) 354.100 - 9.050 10/24/25   1:04 PM CST
  • FEEDER CATTLE (Nov 25) 352.200 - 9.250 10/24/25   1:04 PM CST
  • FEEDER CATTLE (Jan 26) 348.175 - 9.250 10/24/25   1:04 PM CST
  • FEEDER CATTLE (Mar 26) 345.050 - 9.250 10/24/25   1:00 PM CST
  • FEEDER CATTLE (Apr 26) 344.300 - 9.250 10/24/25   1:00 PM CST
  • FEEDER CATTLE (May 26) 342.225 - 9.250 10/24/25   1:00 PM CST
  • FEEDER CATTLE (Aug 26) 340.550 - 9.250 10/24/25   1:00 PM CST
  • FEEDER CATTLE (Sep 26) 338.450 - 9.250 10/24/25   1:00 PM CST
  • LEAN HOGS (Dec 25) 81.800 0.125 10/24/25   1:04 PM CST
  • LEAN HOGS (Feb 26) 84.225 -0.050 10/24/25   1:04 PM CST
  • LEAN HOGS (Apr 26) 88.875 -0.025 10/24/25   1:04 PM CST
  • LEAN HOGS (May 26) 92.250 10/24/25   1:00 PM CST
  • LEAN HOGS (Jun 26) 100.775 0.050 10/24/25   1:04 PM CST
  • LEAN HOGS (Jul 26) 101.150 0.050 10/24/25   1:04 PM CST
  • LEAN HOGS (Aug 26) 100.025 10/24/25   1:04 PM CST
  • LEAN HOGS (Oct 26) 83.625 0.050 10/24/25   1:04 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 25 427'0 430'0 426'2 430'0 6'6 423'2 12:55A Chart for @C5Z Options for @C5Z
Mar 26 437'4 0'0 437'0 10/24 Chart for @C6H Options for @C6H
May 26 446'2 0'0 445'6 10/24 Chart for @C6K Options for @C6K
Jul 26 455'0 459'2 454'2 458'6 6'4 452'2 12:55A Chart for @C6N Options for @C6N
Sep 26 450'0 453'6 450'0 453'4 4'6 448'6 12:55A Chart for @C6U Options for @C6U
Dec 26 460'0 464'0 460'0 463'4 4'0 459'4 12:55A Chart for @C6Z Options for @C6Z
Mar 27 472'2 0'0 472'0 10/24 Chart for @C7H Options for @C7H
May 27 478'0 0'0 478'2 10/24 Chart for @C7K Options for @C7K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 25 1052'4 1060'6 1052'2 1059'6 18'0 1041'6 12:55A Chart for @S5X Options for @S5X
Jan 26 1073'6 1078'6 1070'2 1077'4 17'2 1060'2 12:55A Chart for @S6F Options for @S6F
Mar 26 1085'0 1091'0 1083'0 1089'4 16'0 1073'4 12:55A Chart for @S6H Options for @S6H
May 26 1095'4 1102'2 1094'4 1101'0 15'2 1085'6 12:55A Chart for @S6K Options for @S6K
Jul 26 1105'2 1112'4 1104'6 1110'4 14'2 1096'2 12:55A Chart for @S6N Options for @S6N
Aug 26 1100'4 1106'4 1099'6 1105'6 13'2 1092'4 12:55A Chart for @S6Q Options for @S6Q
Sep 26 1083'6 1088'4 1083'4 1086'6 9'4 1077'2 12:55A Chart for @S6U Options for @S6U
Nov 26 1081'0 0'0 1080'4 10/24 Chart for @S6X Options for @S6X
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 25 513'0 0'0 512'4 10/24 Chart for @W5Z Options for @W5Z
Mar 26 530'2 539'2 530'2 539'2 11'2 528'0 12:55A Chart for @W6H Options for @W6H
May 26 543'0 549'4 543'0 549'2 10'4 538'6 12:55A Chart for @W6K Options for @W6K
Jul 26 550'0 0'0 550'0 10/24 Chart for @W6N Options for @W6N
Sep 26 563'2 0'0 563'0 10/24 Chart for @W6U Options for @W6U
Dec 26 579'2 0'0 580'4 10/24 Chart for @W6Z Options for @W6Z
Mar 27 600'4 600'4 600'4 600'4 6'4 594'0 12:55A Chart for @W7H Options for @W7H
May 27 595'4 0'0 600'2 12:53A Chart for @W7K Options for @W7K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 25 239.775 239.775 232.725 233.800 - 5.975 233.750s 10/26 Chart for @LE5V Options for @LE5V
Dec 25 240.600 241.175 233.925 233.925 - 7.250 233.925s 10/24 Chart for @LE5Z Options for @LE5Z
Feb 26 240.100 240.150 233.425 233.425 - 7.250 233.425s 10/24 Chart for @LE6G Options for @LE6G
Apr 26 239.250 239.375 232.750 232.750 - 7.250 232.750s 10/26 Chart for @LE6J Options for @LE6J
Jun 26 232.000 232.000 225.500 225.500 - 7.250 225.500s 10/26 Chart for @LE6M Options for @LE6M
Aug 26 228.125 228.125 221.325 221.325 - 7.250 221.325s 10/26 Chart for @LE6Q Options for @LE6Q
Oct 26 225.300 225.300 220.075 220.075 - 7.250 220.075s 10/26 Chart for @LE6V Options for @LE6V
Dec 26 226.525 226.525 220.275 220.275 - 7.250 220.275s 10/26 Chart for @LE6Z Options for @LE6Z
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 25 363.400 363.400 354.100 354.100 - 9.050 354.300s 10/24 Chart for @GF5V Options for @GF5V
Nov 25 360.500 360.550 352.200 352.200 - 9.250 352.200s 10/26 Chart for @GF5X Options for @GF5X
Jan 26 356.000 356.425 348.175 348.175 - 9.250 348.175s 10/26 Chart for @GF6F Options for @GF6F
Mar 26 353.500 353.500 345.050 345.050 - 9.250 345.050s 10/26 Chart for @GF6H Options for @GF6H
Apr 26 352.725 352.725 344.300 344.300 - 9.250 344.300s 10/24 Chart for @GF6J Options for @GF6J
May 26 350.000 350.000 342.225 342.225 - 9.250 342.225s 10/24 Chart for @GF6K Options for @GF6K
Aug 26 346.050 346.400 340.550 340.550 - 9.250 340.550s 10/26 Chart for @GF6Q Options for @GF6Q
Sep 26 340.200 340.200 338.450 338.450 - 9.250 337.975s 10/24 Chart for @GF6U Options for @GF6U
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 25 82.075 82.700 81.675 81.800 0.125 81.900s 10/26 Chart for @HE5Z Options for @HE5Z
Feb 26 84.600 84.825 84.100 84.225 -0.050 84.300s 10/26 Chart for @HE6G Options for @HE6G
Apr 26 89.025 89.250 88.675 88.875 -0.025 88.950s 10/26 Chart for @HE6J Options for @HE6J
May 26 92.275 92.275 92.250 92.250 92.350s 10/24 Chart for @HE6K Options for @HE6K
Jun 26 100.825 101.025 100.450 100.775 0.050 100.800s 10/26 Chart for @HE6M Options for @HE6M
Jul 26 101.150 101.400 100.875 101.150 0.050 101.225s 10/26 Chart for @HE6N Options for @HE6N
Aug 26 99.975 100.250 99.750 100.025 100.050s 10/26 Chart for @HE6Q Options for @HE6Q
Oct 26 83.575 83.850 83.350 83.625 0.050 83.650s 10/26 Chart for @HE6V Options for @HE6V
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 21698 10/24/2025   11:10 AM CST 67
 - 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: 56oF Feels Like: 56oF
Humid: 79% Dew Pt: 50oF
Barom: 30.16 Wind Dir: ENE
Cond: N/A Wind Spd: 5 mph
Sunrise: 7:40 Sunset: 6:40
As reported at SYLVANIA, GA at 1:00 AM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Monday
Tuesday
Wednesday
Thursday
Friday
High: 65°F
Low: 55°F
Precip: 80%		 High: 58°F
Low: 52°F
Precip: 80%		 High: 68°F
Low: 49°F
Precip: 80%		 High: 62°F
Low: 45°F
Precip: 51%		 High: 64°F
Low: 42°F
Precip: 0%
View complete Local Weather

Calendar
< October 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


"Where the telescope ends, the microscope begins. Which of the two has the greater view?"

~ Victor Hugo,  premier writer of the 19th century


My Market Watch
Click Here to Customize
Commodities
@C5Z 430'0 6'6
@S5X 1059'6 18'0
@W5Z 524'2 11'6
@O5Z 308'6 -0'2
Stocks
MSFT 523.6100 3.0500
WMT 106.1700 - 0.6900
XOM 115.3900 - 0.5900
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5Z)
Exchange:  CBOT
Last Trade:  430'0
Change:  6'6
Bid:  429'6
Ask:  430'0
Today's High:  430'0
Today's Low:  426'2
Volume:  211,852
Open:  427'0
Settle:  423'2
Prev:  423'2
Contract High: 
Contract Low: 
Updated:  Oct-27-2025
12:48:00AM
Delay Time:  10 Minutes

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