Quote Ticker
  • CORN (May 25) 440'0 0'0 5/12/25   1:15 PM CST
  • CORN (Jul 25) 445'6 -2'2 5/13/25   7:17 AM CST
  • CORN (Sep 25) 430'4 -2'2 5/13/25   7:16 AM CST
  • CORN (Dec 25) 442'4 -3'0 5/13/25   7:16 AM CST
  • CORN (Mar 26) 457'0 -2'6 5/13/25   7:15 AM CST
  • CORN (May 26) 465'6 -2'6 5/13/25   7:15 AM CST
  • CORN (Jul 26) 471'0 -2'6 5/13/25   7:14 AM CST
  • CORN (Sep 26) 455'4 -2'2 5/13/25   6:26 AM CST
  • SOYBEANS (May 25) 1065'0 0'0 5/12/25   1:15 PM CST
  • SOYBEANS (Jul 25) 1068'4 -2'6 5/13/25   7:16 AM CST
  • SOYBEANS (Aug 25) 1066'0 -2'2 5/13/25   7:16 AM CST
  • SOYBEANS (Sep 25) 1049'0 -3'4 5/13/25   7:16 AM CST
  • SOYBEANS (Nov 25) 1054'4 -3'0 5/13/25   7:16 AM CST
  • SOYBEANS (Jan 26) 1065'4 -3'0 5/13/25   7:16 AM CST
  • SOYBEANS (Mar 26) 1069'4 -3'4 5/13/25   7:14 AM CST
  • SOYBEANS (May 26) 1076'4 -3'6 5/13/25   7:15 AM CST
  • WHEAT (May 25) 511'0 0'0 5/12/25   1:15 PM CST
  • WHEAT (Jul 25) 509'4 -5'6 5/13/25   7:16 AM CST
  • WHEAT (Sep 25) 524'2 -5'4 5/13/25   7:16 AM CST
  • WHEAT (Dec 25) 546'6 -5'0 5/13/25   7:16 AM CST
  • WHEAT (Mar 26) 566'2 -4'6 5/13/25   7:16 AM CST
  • WHEAT (May 26) 578'0 -4'2 5/13/25   7:16 AM CST
  • WHEAT (Jul 26) 585'0 -4'2 5/13/25   7:16 AM CST
  • WHEAT (Sep 26) 597'4 -4'4 5/13/25   7:16 AM CST
  • LIVE CATTLE (Jun 25) 216.925 2.150 5/12/25   1:04 PM CST
  • LIVE CATTLE (Aug 25) 211.600 2.025 5/12/25   1:04 PM CST
  • LIVE CATTLE (Oct 25) 208.500 1.500 5/12/25   1:04 PM CST
  • LIVE CATTLE (Dec 25) 208.275 1.575 5/12/25   1:04 PM CST
  • LIVE CATTLE (Feb 26) 208.725 1.775 5/12/25   1:03 PM CST
  • LIVE CATTLE (Apr 26) 208.625 1.850 5/12/25   1:03 PM CST
  • LIVE CATTLE (Jun 26) 201.850 1.850 5/12/25   1:02 PM CST
  • LIVE CATTLE (Aug 26) 198.850 2.000 5/12/25   1:00 PM CST
  • FEEDER CATTLE (May 25) 303.300 5.125 5/12/25   1:04 PM CST
  • FEEDER CATTLE (Aug 25) 306.850 6.075 5/12/25   1:04 PM CST
  • FEEDER CATTLE (Sep 25) 305.550 6.075 5/12/25   1:04 PM CST
  • FEEDER CATTLE (Oct 25) 303.175 5.900 5/12/25   1:04 PM CST
  • FEEDER CATTLE (Nov 25) 300.200 5.650 5/12/25   1:04 PM CST
  • FEEDER CATTLE (Jan 26) 294.550 5.100 5/12/25   1:04 PM CST
  • FEEDER CATTLE (Mar 26) 290.950 4.325 5/12/25   1:04 PM CST
  • FEEDER CATTLE (Apr 26) 289.750 3.775 5/12/25   1:00 PM CST
  • LEAN HOGS (May 25) 90.750 0.350 5/12/25   1:01 PM CST
  • LEAN HOGS (Jun 25) 98.225 0.725 5/12/25   1:04 PM CST
  • LEAN HOGS (Jul 25) 102.275 2.050 5/12/25   1:04 PM CST
  • LEAN HOGS (Aug 25) 101.125 2.200 5/12/25   1:04 PM CST
  • LEAN HOGS (Oct 25) 85.275 1.050 5/12/25   1:04 PM CST
  • LEAN HOGS (Dec 25) 77.850 0.725 5/12/25   1:04 PM CST
  • LEAN HOGS (Feb 26) 81.150 0.575 5/12/25   1:04 PM CST
  • LEAN HOGS (Apr 26) 84.850 0.575 5/12/25   1:04 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 25 440'0 0'0 440'2 07:16A Chart for @C5K Options for @C5K
Jul 25 448'0 448'0 443'0 445'6 -2'2 448'0 07:17A Chart for @C5N Options for @C5N
Sep 25 432'6 434'0 429'2 430'4 -2'2 432'6 07:17A Chart for @C5U Options for @C5U
Dec 25 445'2 446'4 441'4 442'4 -3'0 445'4 07:17A Chart for @C5Z Options for @C5Z
Mar 26 459'6 461'0 456'2 457'0 -2'6 459'6 07:17A Chart for @C6H Options for @C6H
May 26 468'4 469'4 465'0 465'6 -2'6 468'4 07:17A Chart for @C6K Options for @C6K
Jul 26 473'2 474'6 470'2 471'0 -2'6 473'6 07:17A Chart for @C6N Options for @C6N
Sep 26 458'4 458'4 455'4 455'4 -2'2 457'6 07:16A Chart for @C6U Options for @C6U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 25 1065'0 0'0 1066'0 07:16A Chart for @S5K Options for @S5K
Jul 25 1069'4 1070'4 1064'6 1068'4 -2'6 1071'2 07:16A Chart for @S5N Options for @S5N
Aug 25 1066'0 1067'6 1062'6 1066'0 -2'2 1068'2 07:17A Chart for @S5Q Options for @S5Q
Sep 25 1050'0 1051'4 1045'6 1049'0 -3'4 1052'4 07:16A Chart for @S5U Options for @S5U
Nov 25 1056'0 1056'4 1051'0 1054'4 -3'0 1057'4 07:17A Chart for @S5X Options for @S5X
Jan 26 1067'4 1067'4 1061'6 1065'4 -3'0 1068'4 07:16A Chart for @S6F Options for @S6F
Mar 26 1071'2 1071'2 1066'0 1069'4 -3'4 1073'0 07:16A Chart for @S6H Options for @S6H
May 26 1077'4 1078'6 1075'0 1076'4 -3'6 1080'2 07:16A Chart for @S6K Options for @S6K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 25 511'0 0'0 499'0 07:16A Chart for @W5K Options for @W5K
Jul 25 514'4 515'0 506'2 509'4 -5'6 515'2 07:17A Chart for @W5N Options for @W5N
Sep 25 529'2 529'2 521'2 524'2 -5'4 529'6 07:17A Chart for @W5U Options for @W5U
Dec 25 551'2 551'6 543'6 546'6 -5'0 551'6 07:17A Chart for @W5Z Options for @W5Z
Mar 26 571'4 571'6 563'6 566'2 -4'6 571'0 07:17A Chart for @W6H Options for @W6H
May 26 580'2 581'6 575'4 578'0 -4'2 582'2 07:17A Chart for @W6K Options for @W6K
Jul 26 590'0 590'0 583'2 585'0 -4'2 589'2 07:17A Chart for @W6N Options for @W6N
Sep 26 601'4 601'4 596'4 597'4 -4'4 602'0 07:17A Chart for @W6U Options for @W6U
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 25 217.150 217.750 215.800 216.925 2.150 216.825s 05/12 Chart for @LE5M Options for @LE5M
Aug 25 211.725 212.225 210.450 211.600 2.025 211.600s 05/12 Chart for @LE5Q Options for @LE5Q
Oct 25 208.975 209.575 207.850 208.500 1.500 208.450s 05/12 Chart for @LE5V Options for @LE5V
Dec 25 208.625 209.300 207.775 208.275 1.575 208.375s 05/12 Chart for @LE5Z Options for @LE5Z
Feb 26 208.500 209.400 207.925 208.725 1.775 208.800s 05/12 Chart for @LE6G Options for @LE6G
Apr 26 208.425 209.225 207.725 208.625 1.850 208.750s 05/12 Chart for @LE6J Options for @LE6J
Jun 26 202.000 202.350 201.125 201.850 1.850 201.825s 05/12 Chart for @LE6M Options for @LE6M
Aug 26 198.325 199.300 198.175 198.850 2.000 198.850s 05/12 Chart for @LE6Q Options for @LE6Q
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
May 25 301.000 303.425 300.850 303.300 5.125 303.100s 05/12 Chart for @GF5K Options for @GF5K
Aug 25 303.600 306.900 303.025 306.850 6.075 306.375s 05/12 Chart for @GF5Q Options for @GF5Q
Sep 25 302.250 305.600 301.775 305.550 6.075 305.100s 05/12 Chart for @GF5U Options for @GF5U
Oct 25 299.975 303.200 299.525 303.175 5.900 302.800s 05/12 Chart for @GF5V Options for @GF5V
Nov 25 296.825 300.200 296.725 300.200 5.650 299.825s 05/12 Chart for @GF5X Options for @GF5X
Jan 26 291.825 294.550 291.375 294.550 5.100 294.225s 05/12 Chart for @GF6F Options for @GF6F
Mar 26 289.225 290.950 288.350 290.950 4.325 290.675s 05/12 Chart for @GF6H Options for @GF6H
Apr 26 288.050 289.850 287.750 289.750 3.775 289.825s 05/12 Chart for @GF6J Options for @GF6J
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
May 25 90.975 91.200 90.600 90.750 0.350 90.725s 05/12 Chart for @HE5K Options for @HE5K
Jun 25 99.025 99.875 97.975 98.225 0.725 98.300s 05/12 Chart for @HE5M Options for @HE5M
Jul 25 101.425 102.925 101.175 102.275 2.050 102.475s 05/12 Chart for @HE5N Options for @HE5N
Aug 25 99.950 101.450 99.850 101.125 2.200 101.325s 05/12 Chart for @HE5Q Options for @HE5Q
Oct 25 84.650 85.600 84.600 85.275 1.050 85.400s 05/12 Chart for @HE5V Options for @HE5V
Dec 25 77.500 78.000 77.375 77.850 0.725 77.900s 05/12 Chart for @HE5Z Options for @HE5Z
Feb 26 80.875 81.250 80.725 81.150 0.575 81.175s 05/12 Chart for @HE6G Options for @HE6G
Apr 26 84.375 84.900 84.375 84.850 0.575 84.875s 05/12 Chart for @HE6J Options for @HE6J
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 19711 05/12/2025   11:10 AM CST 392
 - 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: 67oF Feels Like: 69oF
Humid: 99% Dew Pt: 67oF
Barom: 29.92 Wind Dir: WSW
Cond: N/A Wind Spd: 3 mph
Sunrise: 6:28 Sunset: 8:16
As reported at SYLVANIA, GA at 8:00 AM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Tuesday
Wednesday
Thursday
Friday
Saturday
High: 81°F
Low: 66°F
Precip: 64%		 High: 84°F
Low: 61°F
Precip: 39%		 High: 89°F
Low: 64°F
Precip: 0%		 High: 93°F
Low: 67°F
Precip: 0%		 High: 92°F
Low: 69°F
Precip: 0%
View complete Local Weather

Calendar
< May 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


"Everyone is trying to accomplish something big, not realizing that life is made up of little things."

~ Frank A. Clark


My Market Watch
Click Here to Customize
Commodities
@C5K 440'0 0'0
@S5K 1065'0 0'0
@W5K 511'0 0'0
@O5K 400'0 0'0
Stocks
MSFT 449.2600 10.5300
WMT 96.7500 0.0300
XOM 109.1600 1.8500
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5K)
Exchange:  CBOT
Last Trade:  440'0
Change:  0'0
Bid:  436'6
Ask:  438'2
Today's High: 
Today's Low: 
Volume:  205
Open: 
Settle:  440'2
Prev:  440'2
Contract High: 
Contract Low: 
Updated:  May-12-2025
1:15:00PM
Delay Time:  10 Minutes

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