Quote Ticker
  • CORN (Dec 25) 436'2 -4'4 12/10/25   12:41 PM CST
  • CORN (Mar 26) 444'0 -4'0 12/10/25   12:41 PM CST
  • CORN (May 26) 451'4 -4'0 12/10/25   12:42 PM CST
  • CORN (Jul 26) 457'0 -4'0 12/10/25   12:42 PM CST
  • CORN (Sep 26) 452'0 -2'6 12/10/25   12:41 PM CST
  • CORN (Dec 26) 463'2 -2'4 12/10/25   12:42 PM CST
  • CORN (Mar 27) 476'0 -2'4 12/10/25   12:31 PM CST
  • CORN (May 27) 483'0 -1'6 12/10/25   11:35 AM CST
  • SOYBEANS (Jan 26) 1090'2 3'0 12/10/25   12:43 PM CST
  • SOYBEANS (Mar 26) 1100'0 1'6 12/10/25   12:43 PM CST
  • SOYBEANS (May 26) 1110'0 1'2 12/10/25   12:43 PM CST
  • SOYBEANS (Jul 26) 1118'6 0'6 12/10/25   12:43 PM CST
  • SOYBEANS (Aug 26) 1112'0 0'4 12/10/25   12:43 PM CST
  • SOYBEANS (Sep 26) 1092'2 -0'2 12/10/25   12:43 PM CST
  • SOYBEANS (Nov 26) 1094'2 -0'4 12/10/25   12:41 PM CST
  • SOYBEANS (Jan 27) 1103'2 -0'4 12/10/25   12:41 PM CST
  • WHEAT (Dec 25) 530'2 -6'0 12/10/25   9:57 AM CST
  • WHEAT (Mar 26) 527'6 -6'6 12/10/25   12:43 PM CST
  • WHEAT (May 26) 536'0 -6'0 12/10/25   12:42 PM CST
  • WHEAT (Jul 26) 544'4 -5'4 12/10/25   12:42 PM CST
  • WHEAT (Sep 26) 557'0 -5'2 12/10/25   12:42 PM CST
  • WHEAT (Dec 26) 573'4 -4'4 12/10/25   12:42 PM CST
  • WHEAT (Mar 27) 585'2 -5'6 12/10/25   10:14 AM CST
  • WHEAT (May 27) 592'0 -4'0 12/10/25   8:54 AM CST
  • LIVE CATTLE (Dec 25) 225.950 - 0.875 12/10/25   12:43 PM CST
  • LIVE CATTLE (Feb 26) 227.775 0.825 12/10/25   12:43 PM CST
  • LIVE CATTLE (Apr 26) 227.675 0.775 12/10/25   12:42 PM CST
  • LIVE CATTLE (Jun 26) 221.425 0.800 12/10/25   12:42 PM CST
  • LIVE CATTLE (Aug 26) 217.800 0.875 12/10/25   12:42 PM CST
  • LIVE CATTLE (Oct 26) 216.650 0.975 12/10/25   12:41 PM CST
  • LIVE CATTLE (Dec 26) 216.675 1.025 12/10/25   12:38 PM CST
  • LIVE CATTLE (Feb 27) 216.250 1.225 12/10/25   12:40 PM CST
  • FEEDER CATTLE (Jan 26) 337.950 2.450 12/10/25   12:42 PM CST
  • FEEDER CATTLE (Mar 26) 332.375 2.225 12/10/25   12:42 PM CST
  • FEEDER CATTLE (Apr 26) 331.375 1.900 12/10/25   12:41 PM CST
  • FEEDER CATTLE (May 26) 329.700 1.975 12/10/25   12:40 PM CST
  • FEEDER CATTLE (Aug 26) 330.075 1.875 12/10/25   12:36 PM CST
  • FEEDER CATTLE (Sep 26) 328.000 1.875 12/10/25   12:30 PM CST
  • FEEDER CATTLE (Oct 26) 325.000 1.700 12/10/25   12:05 PM CST
  • FEEDER CATTLE (Nov 26) 320.625 0.975 12/10/25   9:57 AM CST
  • LEAN HOGS (Dec 25) 82.525 0.025 12/10/25   12:42 PM CST
  • LEAN HOGS (Feb 26) 82.525 0.650 12/10/25   12:42 PM CST
  • LEAN HOGS (Apr 26) 87.475 0.950 12/10/25   12:43 PM CST
  • LEAN HOGS (May 26) 91.000 0.700 12/10/25   10:59 AM CST
  • LEAN HOGS (Jun 26) 99.775 0.850 12/10/25   12:43 PM CST
  • LEAN HOGS (Jul 26) 100.825 0.800 12/10/25   12:42 PM CST
  • LEAN HOGS (Aug 26) 100.125 0.650 12/10/25   12:42 PM CST
  • LEAN HOGS (Oct 26) 84.475 0.075 12/10/25   12:42 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 25 440'4 440'4 434'4 436'2 -4'4 440'6 12:41P Chart for @C5Z Options for @C5Z
Mar 26 447'4 448'6 443'4 444'0 -4'0 448'0 12:41P Chart for @C6H Options for @C6H
May 26 455'4 456'4 451'2 451'4 -4'0 455'4 12:43P Chart for @C6K Options for @C6K
Jul 26 460'6 461'6 456'6 457'0 -4'0 461'0 12:43P Chart for @C6N Options for @C6N
Sep 26 454'6 455'4 451'6 452'0 -2'6 454'6 12:43P Chart for @C6U Options for @C6U
Dec 26 465'6 466'6 463'0 463'2 -2'4 465'6 12:43P Chart for @C6Z Options for @C6Z
Mar 27 478'0 479'0 476'0 476'0 -2'4 478'4 12:42P Chart for @C7H Options for @C7H
May 27 484'2 485'2 482'6 483'0 -1'6 484'6 12:43P Chart for @C7K Options for @C7K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 26 1087'4 1092'0 1081'4 1090'2 3'0 1087'2 12:43P Chart for @S6F Options for @S6F
Mar 26 1098'4 1101'4 1093'4 1100'0 1'6 1098'2 12:43P Chart for @S6H Options for @S6H
May 26 1108'6 1111'4 1104'6 1110'0 1'2 1108'6 12:43P Chart for @S6K Options for @S6K
Jul 26 1118'2 1120'2 1114'0 1118'6 0'6 1118'0 12:43P Chart for @S6N Options for @S6N
Aug 26 1110'4 1113'4 1108'0 1112'0 0'4 1111'4 12:43P Chart for @S6Q Options for @S6Q
Sep 26 1090'4 1094'2 1089'4 1092'2 -0'2 1092'4 12:43P Chart for @S6U Options for @S6U
Nov 26 1094'4 1096'6 1091'2 1094'2 -0'4 1094'6 12:43P Chart for @S6X Options for @S6X
Jan 27 1102'0 1104'4 1101'0 1103'2 -0'4 1103'6 12:43P Chart for @S7F Options for @S7F
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 25 526'4 530'2 526'4 530'2 -6'0 536'2 12:42P Chart for @W5Z Options for @W5Z
Mar 26 534'0 535'0 525'2 527'6 -6'6 534'4 12:43P Chart for @W6H Options for @W6H
May 26 541'6 542'2 533'6 536'0 -6'0 542'0 12:43P Chart for @W6K Options for @W6K
Jul 26 549'4 550'4 542'2 544'4 -5'4 550'0 12:43P Chart for @W6N Options for @W6N
Sep 26 561'0 562'4 554'6 557'0 -5'2 562'2 12:43P Chart for @W6U Options for @W6U
Dec 26 577'4 578'0 571'0 573'4 -4'4 578'0 12:43P Chart for @W6Z Options for @W6Z
Mar 27 587'2 587'2 584'6 585'2 -5'6 591'0 12:43P Chart for @W7H Options for @W7H
May 27 591'4 592'0 590'0 592'0 -4'0 596'0 12:42P Chart for @W7K Options for @W7K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 25 226.575 227.100 225.500 225.950 - 0.875 226.825 12:43P Chart for @LE5Z Options for @LE5Z
Feb 26 226.700 228.625 225.850 227.775 0.825 226.950 12:43P Chart for @LE6G Options for @LE6G
Apr 26 226.825 228.250 225.875 227.675 0.775 226.900 12:43P Chart for @LE6J Options for @LE6J
Jun 26 220.200 221.800 219.625 221.425 0.800 220.625 12:43P Chart for @LE6M Options for @LE6M
Aug 26 216.850 218.125 216.075 217.800 0.875 216.925 12:43P Chart for @LE6Q Options for @LE6Q
Oct 26 214.975 216.900 214.900 216.650 0.975 215.675 12:43P Chart for @LE6V Options for @LE6V
Dec 26 215.000 216.800 214.975 216.675 1.025 215.650 12:43P Chart for @LE6Z Options for @LE6Z
Feb 27 215.025 216.300 214.525 216.250 1.225 215.025 12:42P Chart for @LE7G Options for @LE7G
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Jan 26 335.475 338.400 334.250 337.950 2.450 335.500 12:43P Chart for @GF6F Options for @GF6F
Mar 26 330.150 332.825 328.800 332.375 2.225 330.150 12:43P Chart for @GF6H Options for @GF6H
Apr 26 329.000 331.875 328.100 331.375 1.900 329.475 12:43P Chart for @GF6J Options for @GF6J
May 26 327.725 330.000 326.275 329.700 1.975 327.725 12:43P Chart for @GF6K Options for @GF6K
Aug 26 328.100 330.275 326.700 330.075 1.875 328.200 12:43P Chart for @GF6Q Options for @GF6Q
Sep 26 324.700 328.250 324.700 328.000 1.875 326.125 12:43P Chart for @GF6U Options for @GF6U
Oct 26 323.300 325.575 323.075 325.000 1.700 323.300 12:42P Chart for @GF6V Options for @GF6V
Nov 26 320.150 320.625 320.150 320.625 0.975 319.650 12:42P Chart for @GF6X Options for @GF6X
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 25 82.475 82.575 82.325 82.525 0.025 82.500 12:43P Chart for @HE5Z Options for @HE5Z
Feb 26 81.875 82.850 81.775 82.525 0.650 81.875 12:43P Chart for @HE6G Options for @HE6G
Apr 26 86.475 87.650 86.475 87.475 0.950 86.525 12:43P Chart for @HE6J Options for @HE6J
May 26 90.625 91.300 90.625 91.000 0.700 90.300 12:43P Chart for @HE6K Options for @HE6K
Jun 26 98.850 99.850 98.700 99.775 0.850 98.925 12:43P Chart for @HE6M Options for @HE6M
Jul 26 100.150 100.850 99.800 100.825 0.800 100.025 12:43P Chart for @HE6N Options for @HE6N
Aug 26 99.325 100.150 99.000 100.125 0.650 99.475 12:43P Chart for @HE6Q Options for @HE6Q
Oct 26 84.225 84.575 84.175 84.475 0.075 84.400 12:43P Chart for @HE6V Options for @HE6V
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 21799 12/10/2025   7:18 AM CST 145

 - 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: 53oF Feels Like: 53oF
Humid: 49% Dew Pt: 34oF
Barom: 29.93 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 7:17 Sunset: 5:20
As reported at SYLVANIA, GA at 1:00 PM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Wednesday

Thursday

Friday

Saturday

Sunday
High: 57°F
Low: 28°F
Precip: 0%
High: 54°F
Low: 36°F
Precip: 0%
High: 61°F
Low: 30°F
Precip: 0%
High: 65°F
Low: 39°F
Precip: 0%
High: 59°F
Low: 36°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


"There's no present. There's only the immediate future and the recent past."

~ George Carlin,  American commedian


My Market Watch
Click Here to Customize
Commodities
@C5Z 436'2 -4'4
@S6F 1090'2 3'0
@W5Z 530'2 -6'0
@O5Z 315'0 0'0
Stocks
MSFT 477.6650 -14.3550
WMT 113.5600 - 1.5500
XOM 118.8916 0.6416
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C5Z)
Exchange:  CBOT
Last Trade:  436'2
Change:  -4'4
Bid:  434'0
Ask:  436'2
Today's High:  440'4
Today's Low:  434'4
Volume:  1,093
Open:  440'4
Settle:  440'6
Prev:  440'6
Contract High: 
Contract Low: 
Updated:  Dec-10-2025
12:41:00PM
Delay Time:  10 Minutes


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