Quote Ticker
  • CORN (Dec 25) 441'4 0'0 12/9/25   1:15 PM CST
  • CORN (Mar 26) 447'4 -0'4 12/9/25   8:00 PM CST
  • CORN (May 26) 455'0 -0'4 12/9/25   7:58 PM CST
  • CORN (Jul 26) 460'4 -0'4 12/9/25   7:49 PM CST
  • CORN (Sep 26) 454'2 -0'4 12/9/25   7:39 PM CST
  • CORN (Dec 26) 465'2 -0'4 12/9/25   7:49 PM CST
  • CORN (Mar 27) 478'2 -0'2 12/9/25   7:01 PM CST
  • CORN (May 27) 485'0 0'0 12/9/25   1:15 PM CST
  • SOYBEANS (Jan 26) 1084'2 -3'0 12/9/25   8:04 PM CST
  • SOYBEANS (Mar 26) 1095'2 -3'0 12/9/25   8:04 PM CST
  • SOYBEANS (May 26) 1106'4 -2'2 12/9/25   8:00 PM CST
  • SOYBEANS (Jul 26) 1116'0 -2'0 12/9/25   7:58 PM CST
  • SOYBEANS (Aug 26) 1109'2 -2'2 12/9/25   8:03 PM CST
  • SOYBEANS (Sep 26) 1091'2 -1'2 12/9/25   7:40 PM CST
  • SOYBEANS (Nov 26) 1093'4 -1'2 12/9/25   7:40 PM CST
  • SOYBEANS (Jan 27) 1102'0 -1'6 12/9/25   7:38 PM CST
  • WHEAT (Dec 25) 535'0 0'0 12/9/25   1:15 PM CST
  • WHEAT (Mar 26) 533'6 -0'6 12/9/25   8:00 PM CST
  • WHEAT (May 26) 541'2 -0'6 12/9/25   7:37 PM CST
  • WHEAT (Jul 26) 549'6 -0'2 12/9/25   7:50 PM CST
  • WHEAT (Sep 26) 561'4 -0'6 12/9/25   7:32 PM CST
  • WHEAT (Dec 26) 578'0 0'0 12/9/25   7:08 PM CST
  • WHEAT (Mar 27) 591'0 0'0 12/9/25   1:15 PM CST
  • WHEAT (May 27) 597'2 0'0 12/9/25   1:15 PM CST
  • LIVE CATTLE (Dec 25) 226.825 - 0.500 12/9/25   1:04 PM CST
  • LIVE CATTLE (Feb 26) 226.975 0.275 12/9/25   1:04 PM CST
  • LIVE CATTLE (Apr 26) 226.900 0.200 12/9/25   1:04 PM CST
  • LIVE CATTLE (Jun 26) 220.550 0.225 12/9/25   1:04 PM CST
  • LIVE CATTLE (Aug 26) 216.850 0.250 12/9/25   1:04 PM CST
  • LIVE CATTLE (Oct 26) 215.650 0.275 12/9/25   1:04 PM CST
  • LIVE CATTLE (Dec 26) 215.600 0.375 12/9/25   1:04 PM CST
  • LIVE CATTLE (Feb 27) 215.050 0.300 12/9/25   1:04 PM CST
  • FEEDER CATTLE (Jan 26) 335.425 - 0.150 12/9/25   1:04 PM CST
  • FEEDER CATTLE (Mar 26) 330.075 - 0.275 12/9/25   1:04 PM CST
  • FEEDER CATTLE (Apr 26) 329.525 - 0.250 12/9/25   1:04 PM CST
  • FEEDER CATTLE (May 26) 327.775 - 0.200 12/9/25   1:04 PM CST
  • FEEDER CATTLE (Aug 26) 328.225 - 0.400 12/9/25   1:02 PM CST
  • FEEDER CATTLE (Sep 26) 326.200 - 0.325 12/9/25   1:02 PM CST
  • FEEDER CATTLE (Oct 26) 323.525 - 0.575 12/9/25   1:02 PM CST
  • FEEDER CATTLE (Nov 26) 320.375 - 0.400 12/9/25   1:02 PM CST
  • LEAN HOGS (Dec 25) 82.500 0.200 12/9/25   1:04 PM CST
  • LEAN HOGS (Feb 26) 82.050 -0.525 12/9/25   1:04 PM CST
  • LEAN HOGS (Apr 26) 86.675 -0.450 12/9/25   1:04 PM CST
  • LEAN HOGS (May 26) 90.350 -0.200 12/9/25   1:00 PM CST
  • LEAN HOGS (Jun 26) 99.000 -0.200 12/9/25   1:04 PM CST
  • LEAN HOGS (Jul 26) 100.125 - 0.175 12/9/25   1:04 PM CST
  • LEAN HOGS (Aug 26) 99.500 -0.200 12/9/25   1:04 PM CST
  • LEAN HOGS (Oct 26) 84.450 -0.200 12/9/25   1:04 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 25 441'4 0'0 440'6 07:47P Chart for @C5Z Options for @C5Z
Mar 26 447'4 447'6 446'6 447'4 -0'4 448'0 08:02P Chart for @C6H Options for @C6H
May 26 455'4 455'4 454'4 455'0 -0'4 455'4 08:04P Chart for @C6K Options for @C6K
Jul 26 460'6 461'0 460'0 460'4 -0'4 461'0 08:04P Chart for @C6N Options for @C6N
Sep 26 454'6 455'0 453'6 454'2 -0'4 454'6 08:02P Chart for @C6U Options for @C6U
Dec 26 465'6 465'6 465'0 465'2 -0'4 465'6 08:01P Chart for @C6Z Options for @C6Z
Mar 27 478'0 478'2 478'0 478'2 -0'2 478'4 08:02P Chart for @C7H Options for @C7H
May 27 485'0 0'0 484'6 08:01P Chart for @C7K Options for @C7K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 26 1087'4 1087'6 1082'6 1084'2 -3'0 1087'2 08:04P Chart for @S6F Options for @S6F
Mar 26 1098'4 1098'6 1094'2 1095'2 -3'0 1098'2 08:04P Chart for @S6H Options for @S6H
May 26 1108'6 1109'4 1105'2 1106'4 -2'2 1108'6 08:04P Chart for @S6K Options for @S6K
Jul 26 1118'2 1118'2 1114'4 1116'0 -2'0 1118'0 08:04P Chart for @S6N Options for @S6N
Aug 26 1110'4 1110'4 1109'0 1109'2 -2'2 1111'4 08:04P Chart for @S6Q Options for @S6Q
Sep 26 1090'4 1091'2 1090'0 1091'2 -1'2 1092'4 08:04P Chart for @S6U Options for @S6U
Nov 26 1094'4 1094'4 1091'6 1093'4 -1'2 1094'6 08:04P Chart for @S6X Options for @S6X
Jan 27 1102'0 1102'0 1102'0 1102'0 -1'6 1103'6 08:04P Chart for @S7F Options for @S7F
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 25 535'0 0'0 536'2 07:57P Chart for @W5Z Options for @W5Z
Mar 26 534'0 535'0 533'0 533'6 -0'6 534'4 08:03P Chart for @W6H Options for @W6H
May 26 541'6 542'2 540'6 541'2 -0'6 542'0 08:04P Chart for @W6K Options for @W6K
Jul 26 549'4 550'0 549'0 549'6 -0'2 550'0 08:04P Chart for @W6N Options for @W6N
Sep 26 561'0 562'2 561'0 561'4 -0'6 562'2 08:01P Chart for @W6U Options for @W6U
Dec 26 577'4 578'0 577'4 578'0 0'0 578'0 08:01P Chart for @W6Z Options for @W6Z
Mar 27 591'0 0'0 591'0 08:02P Chart for @W7H Options for @W7H
May 27 597'2 0'0 596'0 08:02P Chart for @W7K Options for @W7K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 25 227.275 228.150 226.325 226.825 - 0.500 226.825s 01:05P Chart for @LE5Z Options for @LE5Z
Feb 26 226.650 228.600 225.650 226.975 0.275 226.950s 01:05P Chart for @LE6G Options for @LE6G
Apr 26 226.700 228.475 225.650 226.900 0.200 226.900s 01:05P Chart for @LE6J Options for @LE6J
Jun 26 220.425 221.900 219.200 220.550 0.225 220.625s 01:05P Chart for @LE6M Options for @LE6M
Aug 26 216.675 217.975 215.475 216.850 0.250 216.925s 01:05P Chart for @LE6Q Options for @LE6Q
Oct 26 215.350 216.600 214.225 215.650 0.275 215.675s 01:05P Chart for @LE6V Options for @LE6V
Dec 26 215.400 216.550 214.175 215.600 0.375 215.650s 01:05P Chart for @LE6Z Options for @LE6Z
Feb 27 215.875 215.975 213.750 215.050 0.300 215.025s 01:05P Chart for @LE7G Options for @LE7G
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Jan 26 335.050 338.675 332.750 335.425 - 0.150 335.500s 01:05P Chart for @GF6F Options for @GF6F
Mar 26 329.875 333.175 327.725 330.075 - 0.275 330.150s 01:05P Chart for @GF6H Options for @GF6H
Apr 26 329.100 332.600 327.275 329.525 - 0.250 329.475s 01:05P Chart for @GF6J Options for @GF6J
May 26 327.925 330.925 325.700 327.775 - 0.200 327.725s 01:05P Chart for @GF6K Options for @GF6K
Aug 26 328.025 331.500 326.500 328.225 - 0.400 328.200s 01:05P Chart for @GF6Q Options for @GF6Q
Sep 26 329.000 329.600 324.500 326.200 - 0.325 326.125s 01:05P Chart for @GF6U Options for @GF6U
Oct 26 323.875 326.550 322.000 323.525 - 0.575 323.300s 01:05P Chart for @GF6V Options for @GF6V
Nov 26 321.650 322.150 317.950 320.375 - 0.400 319.650s 01:05P Chart for @GF6X Options for @GF6X
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 25 82.200 82.525 81.700 82.500 0.200 82.500s 01:05P Chart for @HE5Z Options for @HE5Z
Feb 26 82.225 82.525 80.650 82.050 -0.525 81.875s 01:05P Chart for @HE6G Options for @HE6G
Apr 26 86.875 86.875 85.500 86.675 -0.450 86.525s 01:05P Chart for @HE6J Options for @HE6J
May 26 90.250 90.350 89.625 90.350 -0.200 90.300s 01:05P Chart for @HE6K Options for @HE6K
Jun 26 98.975 99.050 97.775 99.000 -0.200 98.925s 01:05P Chart for @HE6M Options for @HE6M
Jul 26 100.000 100.150 98.925 100.125 - 0.175 100.025s 01:05P Chart for @HE6N Options for @HE6N
Aug 26 99.450 99.550 98.425 99.500 -0.200 99.475s 01:05P Chart for @HE6Q Options for @HE6Q
Oct 26 84.250 84.625 83.725 84.450 -0.200 84.400s 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 21654 12/09/2025   10:10 AM CST - 49
 - 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: 37oF Feels Like: 37oF
Humid: 86% Dew Pt: 33oF
Barom: 30.18 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 7:17 Sunset: 5:20
As reported at SYLVANIA, GA at 8:00 PM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Wednesday
Thursday
Friday
Saturday
Sunday
High: 58°F
Low: 27°F
Precip: 0%		 High: 52°F
Low: 37°F
Precip: 0%		 High: 61°F
Low: 30°F
Precip: 0%		 High: 66°F
Low: 39°F
Precip: 0%		 High: 66°F
Low: 46°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 441'4 0'0
@S6F 1084'2 -3'0
@W5Z 535'0 0'0
@O5Z 315'0 0'0
Stocks
MSFT 492.0200 1.0000
WMT 113.5600 - 1.5500
XOM 118.2500 2.2700
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5Z)
Exchange:  CBOT
Last Trade:  441'4
Change:  0'0
Bid:  437'6
Ask:  440'4
Today's High: 
Today's Low: 
Volume:  873
Open: 
Settle:  440'6
Prev:  440'6
Contract High: 
Contract Low: 
Updated:  Dec-09-2025
1:15:00PM
Delay Time:  10 Minutes

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