Quote Ticker
  • CORN (Dec 25) 441'6 5'4 12/9/25   12:35 PM CST
  • CORN (Mar 26) 448'4 4'6 12/9/25   12:41 PM CST
  • CORN (May 26) 455'6 4'4 12/9/25   12:42 PM CST
  • CORN (Jul 26) 461'0 4'0 12/9/25   12:42 PM CST
  • CORN (Sep 26) 454'6 2'0 12/9/25   12:42 PM CST
  • CORN (Dec 26) 465'4 1'4 12/9/25   12:41 PM CST
  • CORN (Mar 27) 478'4 1'4 12/9/25   12:35 PM CST
  • CORN (May 27) 484'2 0'6 12/9/25   12:11 PM CST
  • SOYBEANS (Jan 26) 1086'0 -7'6 12/9/25   12:42 PM CST
  • SOYBEANS (Mar 26) 1097'0 -8'6 12/9/25   12:42 PM CST
  • SOYBEANS (May 26) 1107'6 -9'0 12/9/25   12:42 PM CST
  • SOYBEANS (Jul 26) 1117'2 -8'4 12/9/25   12:42 PM CST
  • SOYBEANS (Aug 26) 1112'0 -7'0 12/9/25   12:36 PM CST
  • SOYBEANS (Sep 26) 1092'4 -7'2 12/9/25   12:31 PM CST
  • SOYBEANS (Nov 26) 1094'2 -7'2 12/9/25   12:41 PM CST
  • SOYBEANS (Jan 27) 1104'0 -6'6 12/9/25   12:32 PM CST
  • WHEAT (Dec 25) 535'0 -1'0 12/9/25   12:41 PM CST
  • WHEAT (Mar 26) 534'2 -0'4 12/9/25   12:42 PM CST
  • WHEAT (May 26) 541'6 -0'4 12/9/25   12:41 PM CST
  • WHEAT (Jul 26) 549'6 -0'4 12/9/25   12:41 PM CST
  • WHEAT (Sep 26) 561'6 -1'0 12/9/25   12:42 PM CST
  • WHEAT (Dec 26) 577'4 -0'6 12/9/25   12:42 PM CST
  • WHEAT (Mar 27) 590'2 -1'2 12/9/25   12:12 PM CST
  • WHEAT (May 27) 597'2 1'4 12/9/25   8:36 AM CST
  • LIVE CATTLE (Dec 25) 226.800 - 0.525 12/9/25   12:42 PM CST
  • LIVE CATTLE (Feb 26) 226.775 0.100 12/9/25   12:42 PM CST
  • LIVE CATTLE (Apr 26) 226.675 - 0.025 12/9/25   12:42 PM CST
  • LIVE CATTLE (Jun 26) 220.325 - 0.075 12/9/25   12:42 PM CST
  • LIVE CATTLE (Aug 26) 216.700 0.025 12/9/25   12:42 PM CST
  • LIVE CATTLE (Oct 26) 215.525 0.125 12/9/25   12:42 PM CST
  • LIVE CATTLE (Dec 26) 215.975 0.700 12/9/25   12:34 PM CST
  • LIVE CATTLE (Feb 27) 215.450 0.725 12/9/25   12:34 PM CST
  • FEEDER CATTLE (Jan 26) 335.000 - 0.650 12/9/25   12:42 PM CST
  • FEEDER CATTLE (Mar 26) 329.625 - 0.800 12/9/25   12:42 PM CST
  • FEEDER CATTLE (Apr 26) 328.950 - 0.775 12/9/25   12:42 PM CST
  • FEEDER CATTLE (May 26) 327.250 - 0.675 12/9/25   12:42 PM CST
  • FEEDER CATTLE (Aug 26) 327.700 - 0.900 12/9/25   12:42 PM CST
  • FEEDER CATTLE (Sep 26) 326.400 - 0.050 12/9/25   11:51 AM CST
  • FEEDER CATTLE (Oct 26) 324.150 0.275 12/9/25   10:50 AM CST
  • FEEDER CATTLE (Nov 26) 320.475 0.425 12/9/25   10:50 AM CST
  • LEAN HOGS (Dec 25) 82.450 0.150 12/9/25   12:42 PM CST
  • LEAN HOGS (Feb 26) 81.950 -0.450 12/9/25   12:42 PM CST
  • LEAN HOGS (Apr 26) 86.475 -0.500 12/9/25   12:42 PM CST
  • LEAN HOGS (May 26) 90.350 -0.150 12/9/25   11:18 AM CST
  • LEAN HOGS (Jun 26) 98.775 -0.350 12/9/25   12:42 PM CST
  • LEAN HOGS (Jul 26) 99.900 - 0.300 12/9/25   12:42 PM CST
  • LEAN HOGS (Aug 26) 99.400 -0.275 12/9/25   12:42 PM CST
  • LEAN HOGS (Oct 26) 84.450 -0.150 12/9/25   12:38 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 25 437'0 441'6 434'4 441'6 5'4 436'2 12:41P Chart for @C5Z Options for @C5Z
Mar 26 443'6 448'6 443'4 448'4 4'6 443'6 12:41P Chart for @C6H Options for @C6H
May 26 451'2 456'0 451'2 455'6 4'4 451'2 12:42P Chart for @C6K Options for @C6K
Jul 26 457'0 461'4 456'6 461'0 4'0 457'0 12:42P Chart for @C6N Options for @C6N
Sep 26 452'6 455'4 451'4 454'6 2'0 452'6 12:42P Chart for @C6U Options for @C6U
Dec 26 463'4 466'4 462'4 465'4 1'4 464'0 12:42P Chart for @C6Z Options for @C6Z
Mar 27 476'0 478'6 475'2 478'4 1'4 477'0 12:42P Chart for @C7H Options for @C7H
May 27 483'4 485'4 482'6 484'2 0'6 483'4 12:42P Chart for @C7K Options for @C7K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 26 1093'6 1094'6 1084'4 1086'0 -7'6 1093'6 12:42P Chart for @S6F Options for @S6F
Mar 26 1105'6 1106'6 1096'0 1097'0 -8'6 1105'6 12:42P Chart for @S6H Options for @S6H
May 26 1116'6 1117'6 1106'6 1107'6 -9'0 1116'6 12:42P Chart for @S6K Options for @S6K
Jul 26 1125'0 1126'0 1116'4 1117'2 -8'4 1125'6 12:42P Chart for @S6N Options for @S6N
Aug 26 1118'2 1119'6 1110'2 1112'0 -7'0 1119'0 12:42P Chart for @S6Q Options for @S6Q
Sep 26 1100'0 1100'4 1091'4 1092'4 -7'2 1099'6 12:42P Chart for @S6U Options for @S6U
Nov 26 1099'4 1102'2 1093'2 1094'2 -7'2 1101'4 12:42P Chart for @S6X Options for @S6X
Jan 27 1110'6 1110'6 1102'4 1104'0 -6'6 1110'6 12:42P Chart for @S7F Options for @S7F
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 25 535'4 535'4 535'0 535'0 -1'0 536'0 12:41P Chart for @W5Z Options for @W5Z
Mar 26 535'4 537'6 531'2 534'2 -0'4 534'6 12:42P Chart for @W6H Options for @W6H
May 26 542'6 545'0 539'0 541'6 -0'4 542'2 12:42P Chart for @W6K Options for @W6K
Jul 26 550'6 553'0 547'0 549'6 -0'4 550'2 12:42P Chart for @W6N Options for @W6N
Sep 26 562'4 565'2 559'2 561'6 -1'0 562'6 12:42P Chart for @W6U Options for @W6U
Dec 26 578'0 581'0 575'0 577'4 -0'6 578'2 12:42P Chart for @W6Z Options for @W6Z
Mar 27 592'6 593'0 588'6 590'2 -1'2 591'4 12:42P Chart for @W7H Options for @W7H
May 27 597'2 597'2 597'2 597'2 1'4 595'6 12:42P Chart for @W7K Options for @W7K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 25 227.275 228.150 226.325 226.800 - 0.525 227.325 12:42P Chart for @LE5Z Options for @LE5Z
Feb 26 226.650 228.600 225.650 226.775 0.100 226.675 12:42P Chart for @LE6G Options for @LE6G
Apr 26 226.700 228.475 225.650 226.675 - 0.025 226.700 12:42P Chart for @LE6J Options for @LE6J
Jun 26 220.425 221.900 219.200 220.325 - 0.075 220.400 12:42P Chart for @LE6M Options for @LE6M
Aug 26 216.675 217.975 215.475 216.700 0.025 216.675 12:42P Chart for @LE6Q Options for @LE6Q
Oct 26 215.350 216.600 214.225 215.525 0.125 215.400 12:42P Chart for @LE6V Options for @LE6V
Dec 26 215.400 216.550 214.175 215.975 0.700 215.275 12:42P Chart for @LE6Z Options for @LE6Z
Feb 27 215.875 215.975 213.750 215.450 0.725 214.725 12:42P Chart for @LE7G Options for @LE7G
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Jan 26 335.050 338.675 332.750 335.000 - 0.650 335.650 12:42P Chart for @GF6F Options for @GF6F
Mar 26 329.875 333.175 327.725 329.625 - 0.800 330.425 12:42P Chart for @GF6H Options for @GF6H
Apr 26 329.100 332.600 327.275 328.950 - 0.775 329.725 12:42P Chart for @GF6J Options for @GF6J
May 26 327.925 330.925 325.700 327.250 - 0.675 327.925 12:42P Chart for @GF6K Options for @GF6K
Aug 26 328.025 331.500 326.500 327.700 - 0.900 328.600 12:42P Chart for @GF6Q Options for @GF6Q
Sep 26 329.000 329.600 324.500 326.400 - 0.050 326.450 12:42P Chart for @GF6U Options for @GF6U
Oct 26 323.875 326.550 322.000 324.150 0.275 323.875 12:42P Chart for @GF6V Options for @GF6V
Nov 26 321.650 322.150 317.950 320.475 0.425 320.050 12:42P Chart for @GF6X Options for @GF6X
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 25 82.200 82.475 81.700 82.450 0.150 82.300 12:42P Chart for @HE5Z Options for @HE5Z
Feb 26 82.225 82.525 80.650 81.950 -0.450 82.400 12:42P Chart for @HE6G Options for @HE6G
Apr 26 86.875 86.875 85.500 86.475 -0.500 86.975 12:42P Chart for @HE6J Options for @HE6J
May 26 90.250 90.350 89.625 90.350 -0.150 90.500 12:42P Chart for @HE6K Options for @HE6K
Jun 26 98.975 99.025 97.775 98.775 -0.350 99.125 12:42P Chart for @HE6M Options for @HE6M
Jul 26 100.000 100.050 98.925 99.900 - 0.300 100.200 12:42P Chart for @HE6N Options for @HE6N
Aug 26 99.450 99.525 98.425 99.400 -0.275 99.675 12:42P Chart for @HE6Q Options for @HE6Q
Oct 26 84.250 84.625 83.725 84.450 -0.150 84.600 12:42P Chart for @HE6V Options for @HE6V
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 21711 12/09/2025   7:17 AM CST 8
 - 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: 45oF Feels Like: 42oF
Humid: 60% Dew Pt: 32oF
Barom: 30.22 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

Tuesday
Wednesday
Thursday
Friday
Saturday
High: 47°F
Low: 33°F
Precip: 0%		 High: 59°F
Low: 28°F
Precip: 0%		 High: 54°F
Low: 38°F
Precip: 0%		 High: 60°F
Low: 30°F
Precip: 0%		 High: 67°F
Low: 40°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


"We thought that we had the answers, it was the questions we had wrong."

~ Bono,  lead singer of the band U2


My Market Watch
Click Here to Customize
Commodities
@C5Z 441'6 5'4
@S6F 1086'2 -7'4
@W5Z 535'4 -0'4
@O5Z 315'0 27'4
Stocks
MSFT 490.3800 - 0.6400
WMT 113.5600 - 1.5500
XOM 118.6950 2.7150
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5Z)
Exchange:  CBOT
Last Trade:  441'6
Change:  5'4
Bid:  441'0
Ask:  441'4
Today's High:  441'6
Today's Low:  434'4
Volume:  1,738
Open:  437'0
Settle:  436'2
Prev:  436'2
Contract High: 
Contract Low: 
Updated:  Dec-09-2025
12:35:00PM
Delay Time:  10 Minutes

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