Quote Ticker
  • CORN (Dec 25) 432'4 -3'6 12/12/25   12:01 PM CST
  • CORN (Mar 26) 440'4 -5'6 12/12/25   1:19 PM CST
  • CORN (May 26) 448'6 -5'2 12/12/25   1:19 PM CST
  • CORN (Jul 26) 455'0 -4'4 12/12/25   1:19 PM CST
  • CORN (Sep 26) 449'4 -3'2 12/12/25   1:19 PM CST
  • CORN (Dec 26) 461'4 -3'0 12/12/25   1:19 PM CST
  • CORN (Mar 27) 475'0 -2'6 12/12/25   1:17 PM CST
  • CORN (May 27) 481'6 -2'6 12/12/25   1:17 PM CST
  • SOYBEANS (Jan 26) 1076'2 -16'6 12/12/25   1:19 PM CST
  • SOYBEANS (Mar 26) 1086'2 -16'0 12/12/25   1:19 PM CST
  • SOYBEANS (May 26) 1096'2 -15'2 12/12/25   1:19 PM CST
  • SOYBEANS (Jul 26) 1106'2 -14'6 12/12/25   1:19 PM CST
  • SOYBEANS (Aug 26) 1100'6 -13'4 12/12/25   1:17 PM CST
  • SOYBEANS (Sep 26) 1083'2 -11'4 12/12/25   1:19 PM CST
  • SOYBEANS (Nov 26) 1088'0 -10'0 12/12/25   1:19 PM CST
  • SOYBEANS (Jan 27) 1098'0 -9'6 12/12/25   1:17 PM CST
  • WHEAT (Dec 25) 530'2 0'0 12/12/25   12:01 PM CST
  • WHEAT (Mar 26) 529'6 -4'2 12/12/25   1:19 PM CST
  • WHEAT (May 26) 537'6 -3'6 12/12/25   1:19 PM CST
  • WHEAT (Jul 26) 546'0 -3'2 12/12/25   1:19 PM CST
  • WHEAT (Sep 26) 558'0 -3'0 12/12/25   1:18 PM CST
  • WHEAT (Dec 26) 574'0 -3'0 12/12/25   1:16 PM CST
  • WHEAT (Mar 27) 586'4 -3'2 12/12/25   1:19 PM CST
  • WHEAT (May 27) 594'2 -2'2 12/12/25   1:15 PM CST
  • LIVE CATTLE (Dec 25) 229.875 - 0.575 12/12/25   1:04 PM CST
  • LIVE CATTLE (Feb 26) 229.625 - 1.400 12/12/25   1:04 PM CST
  • LIVE CATTLE (Apr 26) 229.500 - 1.275 12/12/25   1:04 PM CST
  • LIVE CATTLE (Jun 26) 223.025 - 1.200 12/12/25   1:04 PM CST
  • LIVE CATTLE (Aug 26) 219.125 - 1.300 12/12/25   1:04 PM CST
  • LIVE CATTLE (Oct 26) 217.750 - 1.425 12/12/25   1:04 PM CST
  • LIVE CATTLE (Dec 26) 217.750 - 1.450 12/12/25   1:04 PM CST
  • LIVE CATTLE (Feb 27) 217.350 - 1.450 12/12/25   1:01 PM CST
  • FEEDER CATTLE (Jan 26) 339.425 - 4.300 12/12/25   1:04 PM CST
  • FEEDER CATTLE (Mar 26) 334.125 - 3.600 12/12/25   1:04 PM CST
  • FEEDER CATTLE (Apr 26) 333.225 - 3.350 12/12/25   1:04 PM CST
  • FEEDER CATTLE (May 26) 331.250 - 3.250 12/12/25   1:04 PM CST
  • FEEDER CATTLE (Aug 26) 331.150 - 3.375 12/12/25   1:04 PM CST
  • FEEDER CATTLE (Sep 26) 328.950 - 3.375 12/12/25   1:04 PM CST
  • FEEDER CATTLE (Oct 26) 327.800 - 3.300 12/12/25   1:00 PM CST
  • FEEDER CATTLE (Nov 26) 323.000 - 3.200 12/12/25   1:00 PM CST
  • LEAN HOGS (Dec 25) 83.325 -0.075 12/12/25   12:00 PM CST
  • LEAN HOGS (Feb 26) 84.500 0.350 12/12/25   1:04 PM CST
  • LEAN HOGS (Apr 26) 89.525 0.300 12/12/25   1:04 PM CST
  • LEAN HOGS (May 26) 93.075 0.275 12/12/25   1:00 PM CST
  • LEAN HOGS (Jun 26) 101.025 0.150 12/12/25   1:04 PM CST
  • LEAN HOGS (Jul 26) 101.825 0.075 12/12/25   1:04 PM CST
  • LEAN HOGS (Aug 26) 100.925 0.150 12/12/25   1:04 PM CST
  • LEAN HOGS (Oct 26) 85.200 0.525 12/12/25   1:04 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 25 433'2 437'0 428'2 432'4 -3'6 431'4s 01:30P Chart for @C5Z Options for @C5Z
Mar 26 446'4 447'2 440'0 440'4 -5'6 440'6s 03:57P Chart for @C6H Options for @C6H
May 26 454'0 454'6 448'4 448'6 -5'2 449'0s 01:30P Chart for @C6K Options for @C6K
Jul 26 459'4 460'0 454'2 455'0 -4'4 455'0s 02:30P Chart for @C6N Options for @C6N
Sep 26 453'0 453'6 449'2 449'4 -3'2 450'0s 01:30P Chart for @C6U Options for @C6U
Dec 26 464'4 464'6 461'2 461'4 -3'0 462'0s 03:57P Chart for @C6Z Options for @C6Z
Mar 27 477'6 477'6 474'2 475'0 -2'6 475'2s 03:57P Chart for @C7H Options for @C7H
May 27 483'4 484'4 481'0 481'6 -2'6 482'0s 01:20P Chart for @C7K Options for @C7K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 26 1093'0 1094'4 1075'6 1076'2 -16'6 1076'6s 03:54P Chart for @S6F Options for @S6F
Mar 26 1102'2 1104'2 1086'0 1086'2 -16'0 1086'6s 02:42P Chart for @S6H Options for @S6H
May 26 1112'6 1113'6 1096'0 1096'2 -15'2 1097'0s 02:49P Chart for @S6K Options for @S6K
Jul 26 1121'0 1122'2 1105'6 1106'2 -14'6 1106'4s 01:20P Chart for @S6N Options for @S6N
Aug 26 1114'0 1114'2 1099'6 1100'6 -13'4 1100'4s 01:20P Chart for @S6Q Options for @S6Q
Sep 26 1095'0 1095'6 1082'0 1083'2 -11'4 1083'2s 01:30P Chart for @S6U Options for @S6U
Nov 26 1098'6 1099'2 1086'4 1088'0 -10'0 1088'2s 01:30P Chart for @S6X Options for @S6X
Jan 27 1105'0 1105'0 1096'4 1098'0 -9'6 1098'0s 02:30P Chart for @S7F Options for @S7F
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 25 530'2 0'0 534'4s 01:20P Chart for @W5Z Options for @W5Z
Mar 26 534'6 536'0 529'0 529'6 -4'2 529'2s 03:54P Chart for @W6H Options for @W6H
May 26 541'6 543'4 536'6 537'6 -3'6 537'2s 01:30P Chart for @W6K Options for @W6K
Jul 26 549'6 551'2 544'6 546'0 -3'2 545'6s 01:30P Chart for @W6N Options for @W6N
Sep 26 562'2 562'6 557'2 558'0 -3'0 558'0s 01:30P Chart for @W6U Options for @W6U
Dec 26 577'6 578'0 572'6 574'0 -3'0 574'0s 01:30P Chart for @W6Z Options for @W6Z
Mar 27 586'4 588'4 586'4 586'4 -3'2 587'2s 01:20P Chart for @W7H Options for @W7H
May 27 592'6 594'2 592'6 594'2 -2'2 593'0s 01:20P Chart for @W7K Options for @W7K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 25 230.500 230.725 229.250 229.875 - 0.575 229.800s 01:05P Chart for @LE5Z Options for @LE5Z
Feb 26 230.850 230.975 229.050 229.625 - 1.400 229.550s 01:05P Chart for @LE6G Options for @LE6G
Apr 26 230.650 230.825 228.900 229.500 - 1.275 229.400s 01:05P Chart for @LE6J Options for @LE6J
Jun 26 224.175 224.350 222.550 223.025 - 1.200 222.975s 01:05P Chart for @LE6M Options for @LE6M
Aug 26 220.300 220.500 218.750 219.125 - 1.300 219.000s 01:05P Chart for @LE6Q Options for @LE6Q
Oct 26 218.925 219.300 217.450 217.750 - 1.425 217.625s 01:05P Chart for @LE6V Options for @LE6V
Dec 26 219.025 219.325 217.550 217.750 - 1.450 217.650s 02:30P Chart for @LE6Z Options for @LE6Z
Feb 27 218.500 218.900 217.025 217.350 - 1.450 217.050s 01:05P Chart for @LE7G Options for @LE7G
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Jan 26 343.800 344.925 339.000 339.425 - 4.300 339.100s 01:05P Chart for @GF6F Options for @GF6F
Mar 26 337.875 339.175 333.925 334.125 - 3.600 334.075s 01:05P Chart for @GF6H Options for @GF6H
Apr 26 337.425 337.425 333.050 333.225 - 3.350 333.225s 01:05P Chart for @GF6J Options for @GF6J
May 26 335.250 335.250 330.950 331.250 - 3.250 331.275s 01:05P Chart for @GF6K Options for @GF6K
Aug 26 335.000 335.450 331.150 331.150 - 3.375 331.450s 01:05P Chart for @GF6Q Options for @GF6Q
Sep 26 332.900 333.300 328.950 328.950 - 3.375 329.400s 01:05P Chart for @GF6U Options for @GF6U
Oct 26 330.325 330.325 326.725 327.800 - 3.300 326.650s 01:05P Chart for @GF6V Options for @GF6V
Nov 26 323.525 323.525 323.000 323.000 - 3.200 323.000s 01:05P Chart for @GF6X Options for @GF6X
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 25 83.500 83.650 83.250 83.325 -0.075 83.325s 01:05P Chart for @HE5Z Options for @HE5Z
Feb 26 84.450 85.075 84.150 84.500 0.350 84.525s 01:05P Chart for @HE6G Options for @HE6G
Apr 26 89.400 89.950 89.175 89.525 0.300 89.525s 01:05P Chart for @HE6J Options for @HE6J
May 26 92.900 93.350 92.525 93.075 0.275 92.900s 01:05P Chart for @HE6K Options for @HE6K
Jun 26 101.200 101.425 100.600 101.025 0.150 101.050s 01:05P Chart for @HE6M Options for @HE6M
Jul 26 101.900 102.075 101.350 101.825 0.075 101.825s 01:05P Chart for @HE6N Options for @HE6N
Aug 26 100.700 101.000 100.400 100.925 0.150 100.900s 02:30P Chart for @HE6Q Options for @HE6Q
Oct 26 84.550 85.325 84.550 85.200 0.525 85.275s 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 22004 12/12/2025   10:10 AM CST - 110
 - 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: 43oF Feels Like: 43oF
Humid: 76% Dew Pt: 36oF
Barom: 30.15 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 7:19 Sunset: 5:21
As reported at SYLVANIA, GA at 11:00 PM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Saturday
Sunday
Monday
Tuesday
Wednesday
High: 69°F
Low: 38°F
Precip: 0%		 High: 57°F
Low: 31°F
Precip: 66%		 High: 41°F
Low: 19°F
Precip: 0%		 High: 55°F
Low: 21°F
Precip: 0%		 High: 61°F
Low: 29°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


"Fine - a tax for doing wrong. Tax - a fine for doing fine."

~ Anon


My Market Watch
Click Here to Customize
Commodities
@C5Z 432'4 -3'6
@S6F 1076'2 -16'6
@W5Z 530'2 0'0
@O5Z 315'0 0'0
Stocks
MSFT 478.5300 - 4.9400
WMT 113.5600 - 1.5500
XOM 118.8200 - 0.7200
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5Z)
Exchange:  CBOT
Last Trade:  432'4
Change:  -3'6
Bid: 
Ask: 
Today's High:  437'0
Today's Low:  428'2
Volume:  53
Open:  433'2
Settle:  431'4s
Prev:  435'2
Contract High: 
Contract Low: 
Updated:  Dec-12-2025
12:01:00PM
Delay Time:  10 Minutes

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