Quote Ticker
  • CORN (Dec 25) 436'6 2'0 12/10/25   7:00 PM CST
  • CORN (Mar 26) 447'0 2'6 12/11/25   4:35 AM CST
  • CORN (May 26) 454'0 2'2 12/11/25   4:31 AM CST
  • CORN (Jul 26) 459'2 1'6 12/11/25   4:30 AM CST
  • CORN (Sep 26) 453'0 0'6 12/11/25   4:29 AM CST
  • CORN (Dec 26) 464'4 0'6 12/11/25   4:28 AM CST
  • CORN (Mar 27) 477'0 0'2 12/11/25   4:06 AM CST
  • CORN (May 27) 483'4 0'2 12/11/25   4:23 AM CST
  • SOYBEANS (Jan 26) 1091'2 0'0 12/11/25   4:35 AM CST
  • SOYBEANS (Mar 26) 1101'0 0'0 12/11/25   4:35 AM CST
  • SOYBEANS (May 26) 1111'0 0'4 12/11/25   4:35 AM CST
  • SOYBEANS (Jul 26) 1119'6 0'2 12/11/25   4:35 AM CST
  • SOYBEANS (Aug 26) 1112'2 -0'2 12/11/25   4:30 AM CST
  • SOYBEANS (Sep 26) 1093'2 0'4 12/11/25   2:29 AM CST
  • SOYBEANS (Nov 26) 1095'2 -0'2 12/11/25   3:37 AM CST
  • SOYBEANS (Jan 27) 1104'6 0'0 12/11/25   3:17 AM CST
  • WHEAT (Dec 25) 530'2 0'0 12/10/25   1:15 PM CST
  • WHEAT (Mar 26) 531'6 2'2 12/11/25   4:35 AM CST
  • WHEAT (May 26) 539'6 2'0 12/11/25   4:27 AM CST
  • WHEAT (Jul 26) 548'2 2'2 12/11/25   4:35 AM CST
  • WHEAT (Sep 26) 560'2 1'6 12/11/25   4:04 AM CST
  • WHEAT (Dec 26) 576'0 1'2 12/11/25   2:16 AM CST
  • WHEAT (Mar 27) 588'0 0'0 12/10/25   1:15 PM CST
  • WHEAT (May 27) 593'0 0'0 12/10/25   1:15 PM CST
  • LIVE CATTLE (Dec 25) 227.200 - 0.025 12/10/25   1:04 PM CST
  • LIVE CATTLE (Feb 26) 228.525 1.575 12/10/25   1:04 PM CST
  • LIVE CATTLE (Apr 26) 228.425 1.475 12/10/25   1:04 PM CST
  • LIVE CATTLE (Jun 26) 222.100 1.475 12/10/25   1:04 PM CST
  • LIVE CATTLE (Aug 26) 218.400 1.425 12/10/25   1:04 PM CST
  • LIVE CATTLE (Oct 26) 217.275 1.450 12/10/25   1:04 PM CST
  • LIVE CATTLE (Dec 26) 217.500 1.475 12/10/25   1:03 PM CST
  • LIVE CATTLE (Feb 27) 217.175 1.625 12/10/25   1:02 PM CST
  • FEEDER CATTLE (Jan 26) 338.775 2.875 12/10/25   1:04 PM CST
  • FEEDER CATTLE (Mar 26) 333.175 2.675 12/10/25   1:04 PM CST
  • FEEDER CATTLE (Apr 26) 332.225 2.425 12/10/25   1:04 PM CST
  • FEEDER CATTLE (May 26) 330.150 2.150 12/10/25   1:04 PM CST
  • FEEDER CATTLE (Aug 26) 330.550 1.975 12/10/25   1:04 PM CST
  • FEEDER CATTLE (Sep 26) 328.450 1.875 12/10/25   1:04 PM CST
  • FEEDER CATTLE (Oct 26) 325.000 1.875 12/10/25   1:00 PM CST
  • FEEDER CATTLE (Nov 26) 320.625 1.800 12/10/25   1:00 PM CST
  • LEAN HOGS (Dec 25) 82.450 -0.050 12/10/25   1:04 PM CST
  • LEAN HOGS (Feb 26) 82.375 0.550 12/10/25   1:04 PM CST
  • LEAN HOGS (Apr 26) 87.375 0.850 12/10/25   1:04 PM CST
  • LEAN HOGS (May 26) 91.000 0.750 12/10/25   1:00 PM CST
  • LEAN HOGS (Jun 26) 99.675 0.800 12/10/25   1:04 PM CST
  • LEAN HOGS (Jul 26) 100.850 0.850 12/10/25   1:04 PM CST
  • LEAN HOGS (Aug 26) 100.175 0.775 12/10/25   1:04 PM CST
  • LEAN HOGS (Oct 26) 84.750 0.425 12/10/25   1:04 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 25 436'6 436'6 436'6 436'6 2'0 434'6 04:34A Chart for @C5Z Options for @C5Z
Mar 26 444'0 447'0 443'4 447'0 2'6 444'2 04:35A Chart for @C6H Options for @C6H
May 26 451'6 454'0 451'4 454'0 2'2 451'6 04:35A Chart for @C6K Options for @C6K
Jul 26 457'2 459'2 456'6 459'2 1'6 457'4 04:35A Chart for @C6N Options for @C6N
Sep 26 452'2 453'0 451'2 453'0 0'6 452'2 04:35A Chart for @C6U Options for @C6U
Dec 26 463'2 464'4 462'6 464'4 0'6 463'6 04:35A Chart for @C6Z Options for @C6Z
Mar 27 476'4 477'2 475'6 477'0 0'2 476'6 04:35A Chart for @C7H Options for @C7H
May 27 482'6 483'6 482'6 483'4 0'2 483'2 04:35A Chart for @C7K Options for @C7K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 26 1091'0 1096'0 1088'6 1091'2 0'0 1091'2 04:35A Chart for @S6F Options for @S6F
Mar 26 1100'0 1105'2 1098'6 1101'0 0'0 1101'0 04:35A Chart for @S6H Options for @S6H
May 26 1110'0 1114'6 1108'6 1111'0 0'4 1110'4 04:35A Chart for @S6K Options for @S6K
Jul 26 1119'0 1123'4 1117'4 1119'6 0'2 1119'4 04:35A Chart for @S6N Options for @S6N
Aug 26 1114'4 1116'2 1110'6 1112'2 -0'2 1112'4 04:35A Chart for @S6Q Options for @S6Q
Sep 26 1095'4 1096'6 1091'6 1093'2 0'4 1092'6 04:35A Chart for @S6U Options for @S6U
Nov 26 1095'2 1099'4 1094'2 1095'2 -0'2 1095'4 04:35A Chart for @S6X Options for @S6X
Jan 27 1105'0 1106'4 1104'4 1104'6 0'0 1104'6 04:35A Chart for @S7F Options for @S7F
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 25 530'2 0'0 531'2 04:34A Chart for @W5Z Options for @W5Z
Mar 26 529'6 531'6 529'2 531'6 2'2 529'4 04:35A Chart for @W6H Options for @W6H
May 26 538'0 539'6 537'4 539'6 2'0 537'6 04:35A Chart for @W6K Options for @W6K
Jul 26 546'4 548'2 546'0 548'2 2'2 546'0 04:35A Chart for @W6N Options for @W6N
Sep 26 558'6 560'2 558'4 560'2 1'6 558'4 04:35A Chart for @W6U Options for @W6U
Dec 26 575'6 576'0 574'4 576'0 1'2 574'6 04:35A Chart for @W6Z Options for @W6Z
Mar 27 588'0 0'0 588'0 04:35A Chart for @W7H Options for @W7H
May 27 593'0 0'0 592'6 04:35A Chart for @W7K Options for @W7K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 25 226.575 227.200 225.500 227.200 - 0.025 226.800s 12/10 Chart for @LE5Z Options for @LE5Z
Feb 26 226.700 228.700 225.850 228.525 1.575 228.525s 12/10 Chart for @LE6G Options for @LE6G
Apr 26 226.825 228.500 225.875 228.425 1.475 228.375s 12/10 Chart for @LE6J Options for @LE6J
Jun 26 220.200 222.175 219.625 222.100 1.475 222.100s 12/10 Chart for @LE6M Options for @LE6M
Aug 26 216.850 218.475 216.075 218.400 1.425 218.350s 12/10 Chart for @LE6Q Options for @LE6Q
Oct 26 214.975 217.325 214.900 217.275 1.450 217.125s 12/10 Chart for @LE6V Options for @LE6V
Dec 26 215.000 217.600 214.975 217.500 1.475 217.125s 12/10 Chart for @LE6Z Options for @LE6Z
Feb 27 215.025 217.175 214.525 217.175 1.625 216.650s 12/10 Chart for @LE7G Options for @LE7G
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Jan 26 335.475 338.875 334.250 338.775 2.875 338.375s 12/10 Chart for @GF6F Options for @GF6F
Mar 26 330.150 333.200 328.800 333.175 2.675 332.825s 12/10 Chart for @GF6H Options for @GF6H
Apr 26 329.000 332.275 328.100 332.225 2.425 331.900s 12/10 Chart for @GF6J Options for @GF6J
May 26 327.725 330.275 326.275 330.150 2.150 329.875s 12/10 Chart for @GF6K Options for @GF6K
Aug 26 328.100 330.600 326.700 330.550 1.975 330.175s 12/10 Chart for @GF6Q Options for @GF6Q
Sep 26 324.700 328.475 324.700 328.450 1.875 328.000s 12/10 Chart for @GF6U Options for @GF6U
Oct 26 323.300 325.575 323.075 325.000 1.875 325.175s 12/10 Chart for @GF6V Options for @GF6V
Nov 26 320.150 320.625 320.150 320.625 1.800 321.450s 12/10 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 82.450 -0.050 82.450s 12/10 Chart for @HE5Z Options for @HE5Z
Feb 26 81.875 82.850 81.775 82.375 0.550 82.425s 12/10 Chart for @HE6G Options for @HE6G
Apr 26 86.475 87.650 86.475 87.375 0.850 87.375s 12/10 Chart for @HE6J Options for @HE6J
May 26 90.625 91.300 90.625 91.000 0.750 91.050s 12/10 Chart for @HE6K Options for @HE6K
Jun 26 98.850 99.850 98.700 99.675 0.800 99.725s 12/10 Chart for @HE6M Options for @HE6M
Jul 26 100.150 100.900 99.800 100.850 0.850 100.875s 12/10 Chart for @HE6N Options for @HE6N
Aug 26 99.325 100.300 99.000 100.175 0.775 100.250s 12/10 Chart for @HE6Q Options for @HE6Q
Oct 26 84.225 84.875 84.175 84.750 0.425 84.825s 12/10 Chart for @HE6V Options for @HE6V
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 21933 12/10/2025   10:10 AM CST 279
 - 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: 41oF Feels Like: 37oF
Humid: 82% Dew Pt: 36oF
Barom: 29.89 Wind Dir: NW
Cond: N/A Wind Spd: 6 mph
Sunrise: 7:18 Sunset: 5:21
As reported at SYLVANIA, GA at 5:00 AM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Thursday
Friday
Saturday
Sunday
Monday
High: 53°F
Low: 36°F
Precip: 0%		 High: 62°F
Low: 30°F
Precip: 0%		 High: 66°F
Low: 40°F
Precip: 0%		 High: 57°F
Low: 33°F
Precip: 0%		 High: 42°F
Low: 20°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


"The only way of discovering the limits of the possible is to venture a little way past them into the impossible.""

~ Author C. Clarke,  British science fiction writer


My Market Watch
Click Here to Customize
Commodities
@C5Z 436'6 2'0
@S6F 1090'6 -0'4
@W5Z 530'2 0'0
@O5Z 315'0 0'0
Stocks
MSFT 478.5600 -13.4600
WMT 113.5600 - 1.5500
XOM 119.5400 1.2900
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5Z)
Exchange:  CBOT
Last Trade:  436'6
Change:  2'0
Bid:  434'0
Ask:  437'4
Today's High:  436'6
Today's Low:  436'6
Volume:  702
Open:  436'6
Settle:  434'6
Prev:  434'6
Contract High: 
Contract Low: 
Updated:  Dec-10-2025
7:00:00PM
Delay Time:  10 Minutes

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