Quote Ticker
  • CORN (Sep 25) 380'0 -3'0 8/19/25   10:07 AM CST
  • CORN (Dec 25) 403'4 -3'0 8/19/25   10:07 AM CST
  • CORN (Mar 26) 420'6 -3'4 8/19/25   10:07 AM CST
  • CORN (May 26) 431'0 -3'6 8/19/25   10:06 AM CST
  • CORN (Jul 26) 438'0 -3'2 8/19/25   10:07 AM CST
  • CORN (Sep 26) 439'4 -2'4 8/19/25   10:07 AM CST
  • CORN (Dec 26) 448'2 -2'4 8/19/25   10:06 AM CST
  • CORN (Mar 27) 461'2 -2'0 8/19/25   9:38 AM CST
  • SOYBEANS (Sep 25) 1011'4 -9'2 8/19/25   10:06 AM CST
  • SOYBEANS (Nov 25) 1031'6 -9'4 8/19/25   10:07 AM CST
  • SOYBEANS (Jan 26) 1051'2 -8'6 8/19/25   10:07 AM CST
  • SOYBEANS (Mar 26) 1066'6 -8'4 8/19/25   10:07 AM CST
  • SOYBEANS (May 26) 1079'2 -8'2 8/19/25   10:06 AM CST
  • SOYBEANS (Jul 26) 1086'2 -9'0 8/19/25   10:05 AM CST
  • SOYBEANS (Aug 26) 1082'0 -7'6 8/19/25   10:07 AM CST
  • SOYBEANS (Sep 26) 1065'0 -8'2 8/19/25   10:03 AM CST
  • WHEAT (Sep 25) 499'6 -3'0 8/19/25   10:07 AM CST
  • WHEAT (Dec 25) 522'0 -3'0 8/19/25   10:07 AM CST
  • WHEAT (Mar 26) 541'0 -3'0 8/19/25   10:07 AM CST
  • WHEAT (May 26) 553'2 -3'2 8/19/25   10:07 AM CST
  • WHEAT (Jul 26) 562'0 -3'4 8/19/25   10:06 AM CST
  • WHEAT (Sep 26) 575'4 -3'2 8/19/25   10:07 AM CST
  • WHEAT (Dec 26) 593'0 -3'0 8/19/25   10:07 AM CST
  • WHEAT (Mar 27) 606'2 -3'0 8/19/25   10:07 AM CST
  • LIVE CATTLE (Aug 25) 236.725 8/19/25   10:06 AM CST
  • LIVE CATTLE (Oct 25) 231.700 0.525 8/19/25   10:07 AM CST
  • LIVE CATTLE (Dec 25) 233.750 0.475 8/19/25   10:07 AM CST
  • LIVE CATTLE (Feb 26) 235.025 0.625 8/19/25   10:07 AM CST
  • LIVE CATTLE (Apr 26) 234.850 0.775 8/19/25   10:07 AM CST
  • LIVE CATTLE (Jun 26) 227.200 0.850 8/19/25   10:08 AM CST
  • LIVE CATTLE (Aug 26) 222.700 0.975 8/19/25   10:08 AM CST
  • LIVE CATTLE (Oct 26) 221.475 1.200 8/19/25   10:06 AM CST
  • FEEDER CATTLE (Aug 25) 350.775 1.875 8/19/25   10:07 AM CST
  • FEEDER CATTLE (Sep 25) 352.925 2.000 8/19/25   10:07 AM CST
  • FEEDER CATTLE (Oct 25) 352.450 2.200 8/19/25   10:07 AM CST
  • FEEDER CATTLE (Nov 25) 350.900 2.575 8/19/25   10:07 AM CST
  • FEEDER CATTLE (Jan 26) 344.275 2.600 8/19/25   10:07 AM CST
  • FEEDER CATTLE (Mar 26) 338.675 2.625 8/19/25   10:07 AM CST
  • FEEDER CATTLE (Apr 26) 335.875 2.600 8/19/25   10:07 AM CST
  • FEEDER CATTLE (May 26) 332.375 2.425 8/19/25   10:06 AM CST
  • LEAN HOGS (Oct 25) 89.500 -0.625 8/19/25   10:07 AM CST
  • LEAN HOGS (Dec 25) 82.825 -0.625 8/19/25   10:07 AM CST
  • LEAN HOGS (Feb 26) 85.750 -0.500 8/19/25   10:07 AM CST
  • LEAN HOGS (Apr 26) 89.000 -0.375 8/19/25   10:07 AM CST
  • LEAN HOGS (May 26) 91.650 -0.150 8/19/25   9:16 AM CST
  • LEAN HOGS (Jun 26) 98.625 -0.275 8/19/25   10:07 AM CST
  • LEAN HOGS (Jul 26) 98.425 -0.300 8/19/25   10:07 AM CST
  • LEAN HOGS (Aug 26) 97.075 -0.175 8/19/25   9:57 AM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 25 383'0 383'0 377'6 380'0 -3'0 383'0 10:07A Chart for @C5U Options for @C5U
Dec 25 406'0 406'0 401'4 403'4 -3'0 406'4 10:07A Chart for @C5Z Options for @C5Z
Mar 26 424'0 424'0 419'2 420'6 -3'4 424'2 10:07A Chart for @C6H Options for @C6H
May 26 434'0 434'0 429'4 431'0 -3'6 434'6 10:07A Chart for @C6K Options for @C6K
Jul 26 440'4 440'6 436'6 438'0 -3'2 441'2 10:07A Chart for @C6N Options for @C6N
Sep 26 440'4 440'6 438'2 439'4 -2'4 442'0 10:07A Chart for @C6U Options for @C6U
Dec 26 450'0 450'0 447'2 448'2 -2'4 450'6 10:07A Chart for @C6Z Options for @C6Z
Mar 27 461'6 461'6 460'0 461'2 -2'0 463'2 10:07A Chart for @C7H Options for @C7H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Sep 25 1021'4 1025'2 1009'6 1011'4 -9'2 1020'6 10:07A Chart for @S5U Options for @S5U
Nov 25 1042'0 1046'0 1030'4 1031'6 -9'4 1041'2 10:07A Chart for @S5X Options for @S5X
Jan 26 1060'0 1064'6 1050'0 1051'2 -8'6 1060'0 10:07A Chart for @S6F Options for @S6F
Mar 26 1075'0 1080'0 1065'4 1066'6 -8'4 1075'2 10:07A Chart for @S6H Options for @S6H
May 26 1087'2 1091'6 1077'6 1079'2 -8'2 1087'4 10:07A Chart for @S6K Options for @S6K
Jul 26 1094'6 1099'2 1085'6 1086'2 -9'0 1095'2 10:07A Chart for @S6N Options for @S6N
Aug 26 1091'2 1094'0 1081'2 1082'0 -7'6 1089'6 10:07A Chart for @S6Q Options for @S6Q
Sep 26 1076'2 1076'2 1065'0 1065'0 -8'2 1073'2 10:07A Chart for @S6U Options for @S6U
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 25 502'4 502'4 497'4 499'6 -3'0 502'6 10:07A Chart for @W5U Options for @W5U
Dec 25 525'0 525'0 519'4 522'0 -3'0 525'0 10:07A Chart for @W5Z Options for @W5Z
Mar 26 544'0 544'0 539'0 541'0 -3'0 544'0 10:07A Chart for @W6H Options for @W6H
May 26 555'2 555'4 551'2 553'2 -3'2 556'4 10:07A Chart for @W6K Options for @W6K
Jul 26 564'2 564'4 560'2 562'0 -3'4 565'4 10:07A Chart for @W6N Options for @W6N
Sep 26 578'0 578'0 574'6 575'4 -3'2 578'6 10:07A Chart for @W6U Options for @W6U
Dec 26 595'0 595'0 591'6 593'0 -3'0 596'0 10:07A Chart for @W6Z Options for @W6Z
Mar 27 607'2 607'4 605'2 606'2 -3'0 609'2 10:07A Chart for @W7H Options for @W7H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 25 236.800 237.125 235.800 236.725 236.725 10:07A Chart for @LE5Q Options for @LE5Q
Oct 25 231.275 231.800 230.125 231.700 0.525 231.175 10:07A Chart for @LE5V Options for @LE5V
Dec 25 233.375 233.925 232.175 233.750 0.475 233.275 10:07A Chart for @LE5Z Options for @LE5Z
Feb 26 234.400 235.150 233.550 235.025 0.625 234.400 10:07A Chart for @LE6G Options for @LE6G
Apr 26 233.975 234.950 233.400 234.850 0.775 234.075 10:07A Chart for @LE6J Options for @LE6J
Jun 26 226.000 227.225 225.800 227.200 0.850 226.350 10:08A Chart for @LE6M Options for @LE6M
Aug 26 221.325 222.825 221.325 222.700 0.975 221.725 10:08A Chart for @LE6Q Options for @LE6Q
Oct 26 220.250 221.475 220.125 221.475 1.200 220.275 10:08A Chart for @LE6V Options for @LE6V
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 25 349.000 351.075 348.250 350.775 1.875 348.900 10:07A Chart for @GF5Q Options for @GF5Q
Sep 25 350.950 353.175 349.950 352.925 2.000 350.925 10:07A Chart for @GF5U Options for @GF5U
Oct 25 350.325 352.750 349.450 352.450 2.200 350.250 10:07A Chart for @GF5V Options for @GF5V
Nov 25 348.725 351.150 347.650 350.900 2.575 348.325 10:07A Chart for @GF5X Options for @GF5X
Jan 26 341.675 344.475 341.025 344.275 2.600 341.675 10:07A Chart for @GF6F Options for @GF6F
Mar 26 336.425 338.800 335.650 338.675 2.625 336.050 10:07A Chart for @GF6H Options for @GF6H
Apr 26 333.375 335.925 332.825 335.875 2.600 333.275 10:07A Chart for @GF6J Options for @GF6J
May 26 329.925 332.375 329.400 332.375 2.425 329.950 10:07A Chart for @GF6K Options for @GF6K
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 25 90.050 90.400 89.300 89.500 -0.625 90.125 10:07A Chart for @HE5V Options for @HE5V
Dec 25 83.325 83.550 82.600 82.825 -0.625 83.450 10:07A Chart for @HE5Z Options for @HE5Z
Feb 26 86.175 86.325 85.600 85.750 -0.500 86.250 10:07A Chart for @HE6G Options for @HE6G
Apr 26 89.300 89.425 88.875 89.000 -0.375 89.375 10:08A Chart for @HE6J Options for @HE6J
May 26 91.650 91.650 91.650 91.650 -0.150 91.800 10:08A Chart for @HE6K Options for @HE6K
Jun 26 98.900 98.925 98.500 98.625 -0.275 98.900 10:08A Chart for @HE6M Options for @HE6M
Jul 26 98.725 98.725 98.275 98.425 -0.300 98.725 10:08A Chart for @HE6N Options for @HE6N
Aug 26 97.250 97.250 96.900 97.075 -0.175 97.250 10:08A Chart for @HE6Q Options for @HE6Q
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 20917 08/19/2025   5:43 AM CST 101
 - 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: 84oF Feels Like: 94oF
Humid: 82% Dew Pt: 78oF
Barom: 30.06 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 6:53 Sunset: 8:06
As reported at SYLVANIA, GA at 10:00 AM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Tuesday
Wednesday
Thursday
Friday
Saturday
High: 90°F
Low: 70°F
Precip: 40%		 High: 91°F
Low: 72°F
Precip: 0%		 High: 92°F
Low: 72°F
Precip: 40%		 High: 84°F
Low: 73°F
Precip: 61%		 High: 82°F
Low: 70°F
Precip: 66%
View complete Local Weather

Calendar
< August 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


"Success usually comes to those who are too busy to be looking for it"

~ Henry David Thoreau,  (1817 - 1862), author


My Market Watch
Click Here to Customize
Commodities
@C5U 380'0 -3'0
@S5U 1011'4 -9'2
@W5U 499'6 -3'0
@O5U 337'4 0'4
Stocks
MSFT 509.2100 - 7.8900
WMT 101.8600 1.1600
XOM 106.9250 0.2050
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5U)
Exchange:  CBOT
Last Trade:  379'6
Change:  -3'2
Bid:  379'6
Ask:  380'0
Today's High:  383'0
Today's Low:  377'6
Volume:  104,730
Open:  383'0
Settle:  383'0
Prev:  383'0
Contract High: 
Contract Low: 
Updated:  Aug-19-2025
10:07:00AM
Delay Time:  10 Minutes

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