Quote Ticker
  • CORN (Dec 25) 432'6 1'2 12/4/25   9:05 AM CST
  • CORN (Mar 26) 443'2 -0'2 12/4/25   9:06 AM CST
  • CORN (May 26) 450'4 -0'2 12/4/25   9:06 AM CST
  • CORN (Jul 26) 455'4 -0'4 12/4/25   9:06 AM CST
  • CORN (Sep 26) 452'0 -0'6 12/4/25   9:06 AM CST
  • CORN (Dec 26) 462'4 -1'0 12/4/25   9:06 AM CST
  • CORN (Mar 27) 475'2 -1'0 12/4/25   9:02 AM CST
  • CORN (May 27) 482'0 -0'6 12/4/25   8:52 AM CST
  • SOYBEANS (Jan 26) 1115'2 -0'4 12/4/25   9:06 AM CST
  • SOYBEANS (Mar 26) 1125'6 0'2 12/4/25   9:06 AM CST
  • SOYBEANS (May 26) 1134'6 0'0 12/4/25   9:06 AM CST
  • SOYBEANS (Jul 26) 1143'0 0'2 12/4/25   9:06 AM CST
  • SOYBEANS (Aug 26) 1135'6 0'4 12/4/25   9:01 AM CST
  • SOYBEANS (Sep 26) 1113'6 0'4 12/4/25   9:05 AM CST
  • SOYBEANS (Nov 26) 1114'2 0'2 12/4/25   9:05 AM CST
  • SOYBEANS (Jan 27) 1121'6 -0'6 12/4/25   8:35 AM CST
  • WHEAT (Dec 25) 532'4 -5'2 12/4/25   8:51 AM CST
  • WHEAT (Mar 26) 536'2 -2'0 12/4/25   9:06 AM CST
  • WHEAT (May 26) 543'4 -1'6 12/4/25   9:06 AM CST
  • WHEAT (Jul 26) 551'4 -1'4 12/4/25   9:06 AM CST
  • WHEAT (Sep 26) 563'6 -1'4 12/4/25   9:05 AM CST
  • WHEAT (Dec 26) 579'4 -1'6 12/4/25   9:05 AM CST
  • WHEAT (Mar 27) 592'4 -1'4 12/4/25   8:31 AM CST
  • WHEAT (May 27) 598'6 0'6 12/4/25   5:20 AM CST
  • LIVE CATTLE (Dec 25) 220.650 1.700 12/4/25   9:05 AM CST
  • LIVE CATTLE (Feb 26) 223.475 1.575 12/4/25   9:06 AM CST
  • LIVE CATTLE (Apr 26) 224.975 1.575 12/4/25   9:05 AM CST
  • LIVE CATTLE (Jun 26) 219.750 1.525 12/4/25   9:06 AM CST
  • LIVE CATTLE (Aug 26) 216.825 1.725 12/4/25   9:05 AM CST
  • LIVE CATTLE (Oct 26) 215.650 1.575 12/4/25   9:05 AM CST
  • LIVE CATTLE (Dec 26) 215.525 1.475 12/4/25   9:05 AM CST
  • LIVE CATTLE (Feb 27) 214.850 1.250 12/4/25   9:05 AM CST
  • FEEDER CATTLE (Jan 26) 336.500 4.650 12/4/25   9:06 AM CST
  • FEEDER CATTLE (Mar 26) 330.075 4.275 12/4/25   9:06 AM CST
  • FEEDER CATTLE (Apr 26) 329.150 3.975 12/4/25   9:05 AM CST
  • FEEDER CATTLE (May 26) 327.925 3.950 12/4/25   9:05 AM CST
  • FEEDER CATTLE (Aug 26) 329.200 3.700 12/4/25   9:05 AM CST
  • FEEDER CATTLE (Sep 26) 328.050 4.125 12/4/25   9:05 AM CST
  • FEEDER CATTLE (Oct 26) 325.000 3.400 12/4/25   8:58 AM CST
  • FEEDER CATTLE (Nov 26) 318.650 2.150 12/3/25   1:00 PM CST
  • LEAN HOGS (Dec 25) 80.975 0.425 12/4/25   9:06 AM CST
  • LEAN HOGS (Feb 26) 81.625 0.625 12/4/25   9:06 AM CST
  • LEAN HOGS (Apr 26) 85.400 0.675 12/4/25   9:06 AM CST
  • LEAN HOGS (May 26) 88.950 0.600 12/4/25   8:36 AM CST
  • LEAN HOGS (Jun 26) 97.100 0.475 12/4/25   9:06 AM CST
  • LEAN HOGS (Jul 26) 98.225 0.475 12/4/25   9:02 AM CST
  • LEAN HOGS (Aug 26) 97.600 0.200 12/4/25   8:52 AM CST
  • LEAN HOGS (Oct 26) 83.375 0.225 12/4/25   9:02 AM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 25 432'6 433'6 431'0 432'6 1'2 431'4 09:06A Chart for @C5Z Options for @C5Z
Mar 26 443'0 444'6 441'6 443'2 -0'2 443'4 09:06A Chart for @C6H Options for @C6H
May 26 450'4 452'0 449'4 450'4 -0'2 450'6 09:06A Chart for @C6K Options for @C6K
Jul 26 456'0 457'0 454'4 455'4 -0'4 456'0 09:06A Chart for @C6N Options for @C6N
Sep 26 452'6 453'2 451'0 452'0 -0'6 452'6 09:06A Chart for @C6U Options for @C6U
Dec 26 463'2 463'6 461'6 462'4 -1'0 463'4 09:06A Chart for @C6Z Options for @C6Z
Mar 27 475'6 476'2 474'4 475'2 -1'0 476'2 09:06A Chart for @C7H Options for @C7H
May 27 482'4 482'4 481'0 482'0 -0'6 482'6 09:06A Chart for @C7K Options for @C7K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 26 1117'0 1121'4 1114'2 1115'2 -0'4 1115'6 09:06A Chart for @S6F Options for @S6F
Mar 26 1126'6 1130'6 1124'4 1125'6 0'2 1125'4 09:06A Chart for @S6H Options for @S6H
May 26 1135'4 1139'6 1133'6 1134'6 0'0 1134'6 09:06A Chart for @S6K Options for @S6K
Jul 26 1143'6 1147'2 1141'4 1143'0 0'2 1142'6 09:06A Chart for @S6N Options for @S6N
Aug 26 1138'0 1139'6 1134'4 1135'6 0'4 1135'2 09:06A Chart for @S6Q Options for @S6Q
Sep 26 1115'4 1117'2 1112'6 1113'6 0'4 1113'2 09:06A Chart for @S6U Options for @S6U
Nov 26 1113'6 1117'2 1112'2 1114'2 0'2 1114'0 09:06A Chart for @S6X Options for @S6X
Jan 27 1124'2 1124'2 1121'6 1121'6 -0'6 1122'4 09:06A Chart for @S7F Options for @S7F
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 25 533'0 533'0 532'4 532'4 -5'2 537'6 09:06A Chart for @W5Z Options for @W5Z
Mar 26 538'6 539'0 531'4 536'2 -2'0 538'2 09:06A Chart for @W6H Options for @W6H
May 26 545'2 546'0 539'6 543'4 -1'6 545'2 09:06A Chart for @W6K Options for @W6K
Jul 26 554'4 554'4 548'2 551'4 -1'4 553'0 09:06A Chart for @W6N Options for @W6N
Sep 26 564'2 566'2 560'6 563'6 -1'4 565'2 09:06A Chart for @W6U Options for @W6U
Dec 26 581'0 582'2 577'0 579'4 -1'6 581'2 09:06A Chart for @W6Z Options for @W6Z
Mar 27 594'4 595'2 592'4 592'4 -1'4 594'0 09:06A Chart for @W7H Options for @W7H
May 27 598'6 598'6 598'6 598'6 0'6 598'0 09:06A Chart for @W7K Options for @W7K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 25 219.350 221.100 219.150 220.650 1.700 218.950 09:06A Chart for @LE5Z Options for @LE5Z
Feb 26 222.050 224.075 222.050 223.475 1.575 221.900 09:06A Chart for @LE6G Options for @LE6G
Apr 26 223.525 225.450 223.525 224.975 1.575 223.400 09:06A Chart for @LE6J Options for @LE6J
Jun 26 218.375 220.000 218.325 219.750 1.525 218.225 09:06A Chart for @LE6M Options for @LE6M
Aug 26 214.925 216.875 214.925 216.825 1.725 215.100 09:06A Chart for @LE6Q Options for @LE6Q
Oct 26 214.575 215.750 214.400 215.650 1.575 214.075 09:06A Chart for @LE6V Options for @LE6V
Dec 26 214.050 215.625 214.050 215.525 1.475 214.050 09:06A Chart for @LE6Z Options for @LE6Z
Feb 27 213.600 214.850 213.600 214.850 1.250 213.600 09:06A Chart for @LE7G Options for @LE7G
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Jan 26 332.850 336.900 332.700 336.500 4.650 331.850 09:06A Chart for @GF6F Options for @GF6F
Mar 26 326.875 330.450 326.725 330.075 4.275 325.800 09:06A Chart for @GF6H Options for @GF6H
Apr 26 325.975 329.450 325.975 329.150 3.975 325.175 09:06A Chart for @GF6J Options for @GF6J
May 26 325.000 328.075 325.000 327.925 3.950 323.975 09:06A Chart for @GF6K Options for @GF6K
Aug 26 325.700 329.600 325.700 329.200 3.700 325.500 09:06A Chart for @GF6Q Options for @GF6Q
Sep 26 323.825 328.050 323.825 328.050 4.125 323.925 09:06A Chart for @GF6U Options for @GF6U
Oct 26 323.875 325.000 323.875 325.000 3.400 321.600 09:06A Chart for @GF6V Options for @GF6V
Nov 26 320.000 320.000 318.250 318.650 2.150 318.425s 09:06A Chart for @GF6X Options for @GF6X
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 25 80.800 81.100 80.800 80.975 0.425 80.550 09:06A Chart for @HE5Z Options for @HE5Z
Feb 26 81.250 81.825 81.250 81.625 0.625 81.000 09:06A Chart for @HE6G Options for @HE6G
Apr 26 85.075 85.550 85.000 85.400 0.675 84.725 09:06A Chart for @HE6J Options for @HE6J
May 26 88.950 88.950 88.950 88.950 0.600 88.350 09:06A Chart for @HE6K Options for @HE6K
Jun 26 96.900 97.225 96.775 97.100 0.475 96.625 09:06A Chart for @HE6M Options for @HE6M
Jul 26 97.950 98.250 97.825 98.225 0.475 97.750 09:06A Chart for @HE6N Options for @HE6N
Aug 26 97.725 97.800 97.375 97.600 0.200 97.400 09:06A Chart for @HE6Q Options for @HE6Q
Oct 26 83.325 83.450 83.000 83.375 0.225 83.150 09:06A Chart for @HE6V Options for @HE6V
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 21841 12/04/2025   3:41 AM CST 36
 - 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: 40oF Feels Like: 40oF
Humid: 93% Dew Pt: 38oF
Barom: 30.22 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 7:13 Sunset: 5:20
As reported at SYLVANIA, GA at 9:00 AM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Thursday
Friday
Saturday
Sunday
Monday
High: 54°F
Low: 32°F
Precip: 69%		 High: 56°F
Low: 42°F
Precip: 80%		 High: 56°F
Low: 44°F
Precip: 80%		 High: 56°F
Low: 42°F
Precip: 80%		 High: 53°F
Low: 38°F
Precip: 55%
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


"Wisdom is perishable. Unlike information or knowledge, it cannot be stored in a computer or recorded in a book. It expires with each passing generation."

~ Sid Taylor


My Market Watch
Click Here to Customize
Commodities
@C5Z 432'6 1'2
@S6F 1115'2 -0'4
@W5Z 532'4 -5'2
@O5Z 294'0 0'0
Stocks
MSFT 478.1500 0.4200
WMT 113.9600 - 0.4500
XOM 117.8350 0.0350
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5Z)
Exchange:  CBOT
Last Trade:  432'6
Change:  1'2
Bid:  432'2
Ask:  432'4
Today's High:  433'6
Today's Low:  431'0
Volume:  1,340
Open:  432'6
Settle:  431'4
Prev:  431'4
Contract High: 
Contract Low: 
Updated:  Dec-04-2025
9:05:00AM
Delay Time:  10 Minutes

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