Quote Ticker
  • CORN (Jul 25) 418'2 -2'2 7/1/25   9:17 AM CST
  • CORN (Sep 25) 404'2 -5'0 7/1/25   9:17 AM CST
  • CORN (Dec 25) 420'2 -5'2 7/1/25   9:17 AM CST
  • CORN (Mar 26) 436'0 -5'0 7/1/25   9:17 AM CST
  • CORN (May 26) 446'2 -4'6 7/1/25   9:17 AM CST
  • CORN (Jul 26) 453'4 -4'2 7/1/25   9:17 AM CST
  • CORN (Sep 26) 448'4 -2'2 7/1/25   9:05 AM CST
  • CORN (Dec 26) 454'2 -2'6 7/1/25   9:17 AM CST
  • SOYBEANS (Jul 25) 1016'4 -7'6 7/1/25   9:14 AM CST
  • SOYBEANS (Aug 25) 1022'4 -7'2 7/1/25   9:17 AM CST
  • SOYBEANS (Sep 25) 1012'6 -5'4 7/1/25   9:17 AM CST
  • SOYBEANS (Nov 25) 1020'6 -6'2 7/1/25   9:17 AM CST
  • SOYBEANS (Jan 26) 1037'2 -5'0 7/1/25   9:17 AM CST
  • SOYBEANS (Mar 26) 1049'6 -5'0 7/1/25   9:17 AM CST
  • SOYBEANS (May 26) 1060'6 -5'2 7/1/25   9:16 AM CST
  • SOYBEANS (Jul 26) 1069'6 -5'0 7/1/25   9:16 AM CST
  • WHEAT (Jul 25) 540'6 12'0 7/1/25   8:58 AM CST
  • WHEAT (Sep 25) 546'0 7'6 7/1/25   9:17 AM CST
  • WHEAT (Dec 25) 566'2 6'2 7/1/25   9:17 AM CST
  • WHEAT (Mar 26) 584'2 5'0 7/1/25   9:17 AM CST
  • WHEAT (May 26) 594'0 4'2 7/1/25   9:17 AM CST
  • WHEAT (Jul 26) 599'6 3'4 7/1/25   9:17 AM CST
  • WHEAT (Sep 26) 613'2 5'0 7/1/25   9:12 AM CST
  • WHEAT (Dec 26) 628'6 4'2 7/1/25   9:12 AM CST
  • LIVE CATTLE (Aug 25) 212.000 - 1.875 7/1/25   9:17 AM CST
  • LIVE CATTLE (Oct 25) 208.500 - 1.675 7/1/25   9:17 AM CST
  • LIVE CATTLE (Dec 25) 209.075 - 1.575 7/1/25   9:17 AM CST
  • LIVE CATTLE (Feb 26) 209.225 - 1.525 7/1/25   9:17 AM CST
  • LIVE CATTLE (Apr 26) 209.100 - 1.450 7/1/25   9:17 AM CST
  • LIVE CATTLE (Jun 26) 202.500 - 1.100 7/1/25   9:17 AM CST
  • LIVE CATTLE (Aug 26) 199.625 - 0.875 7/1/25   9:14 AM CST
  • LIVE CATTLE (Oct 26) 199.475 - 0.675 7/1/25   9:08 AM CST
  • FEEDER CATTLE (Aug 25) 306.800 - 3.875 7/1/25   9:17 AM CST
  • FEEDER CATTLE (Sep 25) 306.800 - 3.825 7/1/25   9:17 AM CST
  • FEEDER CATTLE (Oct 25) 304.850 - 3.675 7/1/25   9:17 AM CST
  • FEEDER CATTLE (Nov 25) 302.425 - 3.425 7/1/25   9:17 AM CST
  • FEEDER CATTLE (Jan 26) 296.650 - 3.375 7/1/25   9:17 AM CST
  • FEEDER CATTLE (Mar 26) 292.775 - 3.350 7/1/25   9:14 AM CST
  • FEEDER CATTLE (Apr 26) 291.550 - 3.400 7/1/25   9:12 AM CST
  • FEEDER CATTLE (May 26) 289.950 - 3.225 7/1/25   9:16 AM CST
  • LEAN HOGS (Jul 25) 109.750 - 0.350 7/1/25   9:17 AM CST
  • LEAN HOGS (Aug 25) 107.775 0.275 7/1/25   9:17 AM CST
  • LEAN HOGS (Oct 25) 93.225 0.825 7/1/25   9:17 AM CST
  • LEAN HOGS (Dec 25) 84.400 0.625 7/1/25   9:17 AM CST
  • LEAN HOGS (Feb 26) 86.025 0.450 7/1/25   9:17 AM CST
  • LEAN HOGS (Apr 26) 88.650 0.075 7/1/25   9:17 AM CST
  • LEAN HOGS (May 26) 91.025 -0.400 7/1/25   8:40 AM CST
  • LEAN HOGS (Jun 26) 98.225 0.075 7/1/25   9:15 AM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 25 421'2 421'4 414'4 418'2 -2'2 420'4 09:17A Chart for @C5N Options for @C5N
Sep 25 408'2 408'6 400'2 404'2 -5'0 409'2 09:17A Chart for @C5U Options for @C5U
Dec 25 424'0 425'0 416'4 420'2 -5'2 425'4 09:17A Chart for @C5Z Options for @C5Z
Mar 26 440'2 440'6 432'2 436'0 -5'0 441'0 09:17A Chart for @C6H Options for @C6H
May 26 450'2 451'0 442'6 446'2 -4'6 451'0 09:17A Chart for @C6K Options for @C6K
Jul 26 457'6 457'6 449'6 453'4 -4'2 457'6 09:17A Chart for @C6N Options for @C6N
Sep 26 449'4 449'4 445'0 448'4 -2'2 450'6 09:17A Chart for @C6U Options for @C6U
Dec 26 456'4 456'6 451'4 454'2 -2'6 457'0 09:17A Chart for @C6Z Options for @C6Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 25 1022'0 1022'0 1012'2 1016'4 -7'6 1024'2 09:17A Chart for @S5N Options for @S5N
Aug 25 1027'2 1029'2 1016'6 1022'4 -7'2 1029'6 09:17A Chart for @S5Q Options for @S5Q
Sep 25 1016'0 1019'6 1006'4 1012'6 -5'4 1018'2 09:17A Chart for @S5U Options for @S5U
Nov 25 1023'2 1028'4 1014'0 1020'6 -6'2 1027'0 09:17A Chart for @S5X Options for @S5X
Jan 26 1039'2 1043'4 1029'6 1037'2 -5'0 1042'2 09:17A Chart for @S6F Options for @S6F
Mar 26 1051'6 1056'0 1042'2 1049'6 -5'0 1054'6 09:17A Chart for @S6H Options for @S6H
May 26 1063'4 1066'6 1053'4 1060'6 -5'2 1066'0 09:17A Chart for @S6K Options for @S6K
Jul 26 1073'0 1073'0 1062'4 1069'6 -5'0 1074'6 09:17A Chart for @S6N Options for @S6N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 25 527'0 540'6 526'4 540'6 12'0 528'6 09:17A Chart for @W5N Options for @W5N
Sep 25 537'2 550'2 535'6 546'0 7'6 538'2 09:17A Chart for @W5U Options for @W5U
Dec 25 560'0 570'4 557'4 566'2 6'2 560'0 09:17A Chart for @W5Z Options for @W5Z
Mar 26 577'6 588'2 576'6 584'2 5'0 579'2 09:17A Chart for @W6H Options for @W6H
May 26 587'6 598'0 587'0 594'0 4'2 589'6 09:17A Chart for @W6K Options for @W6K
Jul 26 594'2 604'0 594'0 599'6 3'4 596'2 09:17A Chart for @W6N Options for @W6N
Sep 26 606'4 613'6 606'4 613'2 5'0 608'2 09:17A Chart for @W6U Options for @W6U
Dec 26 622'6 630'2 622'0 628'6 4'2 624'4 09:17A Chart for @W6Z Options for @W6Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 25 212.025 213.625 211.275 212.000 - 1.875 213.875 09:17A Chart for @LE5Q Options for @LE5Q
Oct 25 208.175 209.650 207.175 208.500 - 1.675 210.175 09:17A Chart for @LE5V Options for @LE5V
Dec 25 208.475 209.975 207.600 209.075 - 1.575 210.650 09:17A Chart for @LE5Z Options for @LE5Z
Feb 26 208.475 210.000 207.800 209.225 - 1.525 210.750 09:17A Chart for @LE6G Options for @LE6G
Apr 26 208.475 209.825 207.775 209.100 - 1.450 210.550 09:17A Chart for @LE6J Options for @LE6J
Jun 26 201.600 203.000 201.175 202.175 - 1.425 203.600 09:17A Chart for @LE6M Options for @LE6M
Aug 26 199.350 200.250 198.575 199.625 - 0.875 200.500 09:18A Chart for @LE6Q Options for @LE6Q
Oct 26 198.925 200.125 198.925 199.475 - 0.675 200.150 09:18A Chart for @LE6V Options for @LE6V
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 25 305.675 308.400 304.575 306.800 - 3.875 310.675 09:17A Chart for @GF5Q Options for @GF5Q
Sep 25 305.850 308.500 304.750 306.800 - 3.825 310.625 09:17A Chart for @GF5U Options for @GF5U
Oct 25 303.825 306.425 303.125 304.850 - 3.675 308.525 09:17A Chart for @GF5V Options for @GF5V
Nov 25 301.300 303.750 300.900 302.425 - 3.425 305.850 09:17A Chart for @GF5X Options for @GF5X
Jan 26 296.600 297.725 294.825 296.650 - 3.375 300.025 09:17A Chart for @GF6F Options for @GF6F
Mar 26 291.675 293.800 291.325 292.775 - 3.350 296.125 09:17A Chart for @GF6H Options for @GF6H
Apr 26 290.150 291.850 290.150 291.550 - 3.400 294.950 09:17A Chart for @GF6J Options for @GF6J
May 26 289.200 290.200 289.200 289.950 - 3.225 293.175 09:17A Chart for @GF6K Options for @GF6K
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jul 25 110.025 110.025 109.550 109.750 - 0.350 110.100 09:17A Chart for @HE5N Options for @HE5N
Aug 25 107.450 107.950 106.725 107.775 0.275 107.500 09:17A Chart for @HE5Q Options for @HE5Q
Oct 25 92.375 93.300 91.550 93.225 0.825 92.400 09:17A Chart for @HE5V Options for @HE5V
Dec 25 83.700 84.500 83.025 84.400 0.625 83.775 09:17A Chart for @HE5Z Options for @HE5Z
Feb 26 85.375 86.075 84.825 86.025 0.450 85.575 09:17A Chart for @HE6G Options for @HE6G
Apr 26 88.175 88.725 87.800 88.650 0.075 88.575 09:17A Chart for @HE6J Options for @HE6J
May 26 90.975 91.125 90.975 91.025 -0.400 91.425 09:18A Chart for @HE6K Options for @HE6K
Jun 26 98.075 98.500 97.675 98.475 0.325 98.150 09:18A Chart for @HE6M Options for @HE6M
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 20447 07/01/2025   4:52 AM CST 18
 - 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: 79oF Feels Like: 83oF
Humid: 91% Dew Pt: 76oF
Barom: 30.07 Wind Dir: SSW
Cond: N/A Wind Spd: 5 mph
Sunrise: 6:22 Sunset: 8:38
As reported at SYLVANIA, GA at 10:00 AM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Tuesday
Wednesday
Thursday
Friday
Saturday
High: 88°F
Low: 74°F
Precip: 47%		 High: 87°F
Low: 71°F
Precip: 43%		 High: 92°F
Low: 70°F
Precip: 40%		 High: 95°F
Low: 71°F
Precip: 30%		 High: 91°F
Low: 72°F
Precip: 40%
View complete Local Weather

Calendar
< July 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


"Keep away from people who try to belittle your ambitions. Small people always do that, but the really great make you feel that you, too, can become great."

~ Mark Twain


My Market Watch
Click Here to Customize
Commodities
@C5N 418'2 -2'2
@S5N 1016'4 -7'6
@W5N 540'6 12'0
@O5N 385'4 0'0
Stocks
MSFT 497.0200 - 0.3900
WMT 98.500000 0.720000
XOM 107.3800 - 0.4200
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5N)
Exchange:  CBOT
Last Trade:  418'2
Change:  -2'2
Bid:  417'6
Ask:  418'0
Today's High:  421'4
Today's Low:  414'4
Volume:  12,555
Open:  421'2
Settle:  420'4
Prev:  420'4
Contract High: 
Contract Low: 
Updated:  Jul-01-2025
9:17:00AM
Delay Time:  10 Minutes

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