Quote Ticker
  • CORN (May 25) 475'6 -3'0 4/28/25   12:55 PM CST
  • CORN (Jul 25) 483'2 -2'2 4/28/25   12:56 PM CST
  • CORN (Sep 25) 440'6 -5'0 4/28/25   12:55 PM CST
  • CORN (Dec 25) 449'6 -6'0 4/28/25   12:56 PM CST
  • CORN (Mar 26) 464'4 -5'4 4/28/25   12:55 PM CST
  • CORN (May 26) 473'4 -5'4 4/28/25   12:55 PM CST
  • CORN (Jul 26) 478'4 -5'4 4/28/25   12:56 PM CST
  • CORN (Sep 26) 462'6 -3'0 4/28/25   12:53 PM CST
  • SOYBEANS (May 25) 1051'2 1'4 4/28/25   12:55 PM CST
  • SOYBEANS (Jul 25) 1061'4 2'2 4/28/25   12:55 PM CST
  • SOYBEANS (Aug 25) 1053'6 0'6 4/28/25   12:55 PM CST
  • SOYBEANS (Sep 25) 1030'6 -1'6 4/28/25   12:55 PM CST
  • SOYBEANS (Nov 25) 1033'6 -1'2 4/28/25   12:56 PM CST
  • SOYBEANS (Jan 26) 1046'0 -1'4 4/28/25   12:55 PM CST
  • SOYBEANS (Mar 26) 1049'6 -1'4 4/28/25   12:55 PM CST
  • SOYBEANS (May 26) 1058'0 0'0 4/28/25   12:49 PM CST
  • WHEAT (May 25) 516'2 -13'6 4/28/25   12:55 PM CST
  • WHEAT (Jul 25) 531'6 -13'2 4/28/25   12:56 PM CST
  • WHEAT (Sep 25) 546'6 -12'6 4/28/25   12:55 PM CST
  • WHEAT (Dec 25) 570'4 -11'6 4/28/25   12:55 PM CST
  • WHEAT (Mar 26) 591'2 -10'4 4/28/25   12:53 PM CST
  • WHEAT (May 26) 603'2 -9'6 4/28/25   12:54 PM CST
  • WHEAT (Jul 26) 609'4 -8'4 4/28/25   12:54 PM CST
  • WHEAT (Sep 26) 618'2 -10'6 4/28/25   8:52 AM CST
  • LIVE CATTLE (Apr 25) 215.500 1.250 4/28/25   12:56 PM CST
  • LIVE CATTLE (Jun 25) 209.500 1.250 4/28/25   12:56 PM CST
  • LIVE CATTLE (Aug 25) 205.225 1.125 4/28/25   12:56 PM CST
  • LIVE CATTLE (Oct 25) 203.000 1.025 4/28/25   12:56 PM CST
  • LIVE CATTLE (Dec 25) 202.800 0.850 4/28/25   12:55 PM CST
  • LIVE CATTLE (Feb 26) 203.125 0.675 4/28/25   12:56 PM CST
  • LIVE CATTLE (Apr 26) 203.175 0.325 4/28/25   12:55 PM CST
  • LIVE CATTLE (Jun 26) 196.700 0.200 4/28/25   12:50 PM CST
  • FEEDER CATTLE (May 25) 291.600 1.075 4/28/25   12:56 PM CST
  • FEEDER CATTLE (Aug 25) 294.700 0.400 4/28/25   12:56 PM CST
  • FEEDER CATTLE (Sep 25) 293.800 0.250 4/28/25   12:56 PM CST
  • FEEDER CATTLE (Oct 25) 291.925 0.150 4/28/25   12:56 PM CST
  • FEEDER CATTLE (Nov 25) 289.450 0.100 4/28/25   12:56 PM CST
  • FEEDER CATTLE (Jan 26) 284.425 0.125 4/28/25   12:56 PM CST
  • FEEDER CATTLE (Mar 26) 281.750 0.125 4/28/25   12:50 PM CST
  • FEEDER CATTLE (Apr 26) 281.700 0.225 4/28/25   12:15 PM CST
  • LEAN HOGS (May 25) 92.725 -0.075 4/28/25   12:50 PM CST
  • LEAN HOGS (Jun 25) 100.650 - 0.500 4/28/25   12:56 PM CST
  • LEAN HOGS (Jul 25) 100.875 - 0.300 4/28/25   12:55 PM CST
  • LEAN HOGS (Aug 25) 99.075 4/28/25   12:55 PM CST
  • LEAN HOGS (Oct 25) 83.200 0.200 4/28/25   12:56 PM CST
  • LEAN HOGS (Dec 25) 75.675 0.150 4/28/25   12:56 PM CST
  • LEAN HOGS (Feb 26) 79.100 0.100 4/28/25   12:55 PM CST
  • LEAN HOGS (Apr 26) 83.075 0.150 4/28/25   12:49 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 25 477'0 478'6 469'4 475'6 -3'0 478'6 12:56P Chart for @C5K Options for @C5K
Jul 25 483'6 485'6 476'2 483'2 -2'2 485'4 12:56P Chart for @C5N Options for @C5N
Sep 25 444'0 444'6 436'6 440'6 -5'0 445'6 12:56P Chart for @C5U Options for @C5U
Dec 25 454'2 455'0 446'6 449'6 -6'0 455'6 12:56P Chart for @C5Z Options for @C5Z
Mar 26 468'0 468'6 461'2 464'4 -5'4 470'0 12:56P Chart for @C6H Options for @C6H
May 26 477'2 477'6 470'2 473'4 -5'4 479'0 12:56P Chart for @C6K Options for @C6K
Jul 26 482'2 482'4 475'2 478'4 -5'4 484'0 12:56P Chart for @C6N Options for @C6N
Sep 26 462'0 464'4 459'0 462'6 -3'0 465'6 12:56P Chart for @C6U Options for @C6U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 25 1049'4 1054'0 1041'4 1051'2 1'4 1049'6 12:56P Chart for @S5K Options for @S5K
Jul 25 1058'4 1064'0 1051'4 1061'4 2'2 1059'2 12:56P Chart for @S5N Options for @S5N
Aug 25 1052'2 1056'0 1045'0 1053'6 0'6 1053'0 12:56P Chart for @S5Q Options for @S5Q
Sep 25 1031'4 1033'4 1023'2 1030'6 -1'6 1032'4 12:56P Chart for @S5U Options for @S5U
Nov 25 1033'4 1036'4 1026'2 1033'6 -1'2 1035'0 12:56P Chart for @S5X Options for @S5X
Jan 26 1045'2 1049'0 1038'6 1046'0 -1'4 1047'4 12:56P Chart for @S6F Options for @S6F
Mar 26 1048'2 1053'0 1042'6 1049'6 -1'4 1051'2 12:56P Chart for @S6H Options for @S6H
May 26 1054'4 1060'0 1049'6 1058'0 0'0 1058'0 12:56P Chart for @S6K Options for @S6K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 25 529'0 529'0 511'4 516'2 -13'6 530'0 12:56P Chart for @W5K Options for @W5K
Jul 25 544'0 544'0 527'2 531'6 -13'2 545'0 12:56P Chart for @W5N Options for @W5N
Sep 25 555'2 558'0 542'4 546'6 -12'6 559'4 12:56P Chart for @W5U Options for @W5U
Dec 25 580'4 581'4 566'2 570'4 -11'6 582'2 12:56P Chart for @W5Z Options for @W5Z
Mar 26 597'4 600'4 587'2 591'2 -10'4 601'6 12:56P Chart for @W6H Options for @W6H
May 26 611'0 611'6 599'2 603'2 -9'6 613'0 12:56P Chart for @W6K Options for @W6K
Jul 26 615'0 616'6 605'4 609'4 -8'4 618'0 12:56P Chart for @W6N Options for @W6N
Sep 26 620'0 620'0 617'0 618'2 -10'6 629'0 12:56P Chart for @W6U Options for @W6U
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 25 214.525 215.950 214.300 215.500 1.250 214.250 12:56P Chart for @LE5J Options for @LE5J
Jun 25 208.600 209.825 208.250 209.500 1.250 208.250 12:56P Chart for @LE5M Options for @LE5M
Aug 25 204.375 205.350 204.100 205.225 1.125 204.100 12:56P Chart for @LE5Q Options for @LE5Q
Oct 25 202.100 203.125 201.950 203.000 1.025 201.975 12:56P Chart for @LE5V Options for @LE5V
Dec 25 202.150 202.900 201.800 202.800 0.850 201.950 12:56P Chart for @LE5Z Options for @LE5Z
Feb 26 202.575 203.250 202.300 203.125 0.675 202.450 12:56P Chart for @LE6G Options for @LE6G
Apr 26 202.850 203.425 202.650 203.175 0.325 202.850 12:55P Chart for @LE6J Options for @LE6J
Jun 26 196.575 196.900 196.200 196.700 0.200 196.500 12:56P Chart for @LE6M Options for @LE6M
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
May 25 292.150 292.675 290.975 291.600 1.075 290.525 12:56P Chart for @GF5K Options for @GF5K
Aug 25 295.750 296.250 293.825 294.700 0.400 294.300 12:56P Chart for @GF5Q Options for @GF5Q
Sep 25 294.575 295.250 293.050 293.800 0.250 293.550 12:56P Chart for @GF5U Options for @GF5U
Oct 25 292.500 293.250 291.300 291.925 0.150 291.775 12:56P Chart for @GF5V Options for @GF5V
Nov 25 290.000 290.675 288.875 289.450 0.100 289.350 12:56P Chart for @GF5X Options for @GF5X
Jan 26 285.000 285.550 283.850 284.425 0.125 284.300 12:56P Chart for @GF6F Options for @GF6F
Mar 26 282.075 283.000 281.700 281.750 0.125 281.625 12:56P Chart for @GF6H Options for @GF6H
Apr 26 282.000 282.000 281.675 281.700 0.225 281.475 12:56P Chart for @GF6J Options for @GF6J
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
May 25 92.875 93.400 92.150 92.725 -0.075 92.800 12:56P Chart for @HE5K Options for @HE5K
Jun 25 100.675 101.975 99.575 100.650 - 0.500 101.150 12:56P Chart for @HE5M Options for @HE5M
Jul 25 101.000 101.900 99.750 100.875 - 0.300 101.175 12:56P Chart for @HE5N Options for @HE5N
Aug 25 99.075 99.775 97.975 99.075 99.075 12:56P Chart for @HE5Q Options for @HE5Q
Oct 25 83.000 83.325 82.125 83.200 0.200 83.000 12:56P Chart for @HE5V Options for @HE5V
Dec 25 75.525 75.750 74.925 75.675 0.150 75.525 12:56P Chart for @HE5Z Options for @HE5Z
Feb 26 79.125 79.175 78.450 79.100 0.100 79.000 12:56P Chart for @HE6G Options for @HE6G
Apr 26 82.500 83.075 82.500 83.075 0.150 82.925 12:56P Chart for @HE6J Options for @HE6J
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 18825 04/28/2025   8:31 AM CST - 74
 - 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: 78oF
Humid: 36% Dew Pt: 50oF
Barom: 30.29 Wind Dir: SE
Cond: N/A Wind Spd: 8 mph
Sunrise: 6:41 Sunset: 8:05
As reported at SYLVANIA, GA at 1:00 PM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Monday
Tuesday
Wednesday
Thursday
Friday
High: 82°F
Low: 63°F
Precip: 0%		 High: 83°F
Low: 59°F
Precip: 0%		 High: 87°F
Low: 58°F
Precip: 0%		 High: 87°F
Low: 60°F
Precip: 0%		 High: 87°F
Low: 62°F
Precip: 47%
View complete Local Weather

Calendar
< April 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      
 

Quote of the Day


"If you want to cut your own throat, don't come to me for a bandage."

~ Margaret Thatcher,  Former Prime Minister of Great Britain


My Market Watch
Click Here to Customize
Commodities
@C5K 476'0 -2'6
@S5K 1051'2 1'4
@W5K 516'2 -13'6
@O5K 369'4 4'6
Stocks
MSFT 388.6500 - 3.2000
WMT 94.785000 -0.305000
XOM 108.0200 - 0.5500
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5K)
Exchange:  CBOT
Last Trade:  476'0
Change:  -2'6
Bid:  475'6
Ask:  476'0
Today's High:  478'6
Today's Low:  469'4
Volume:  129,454
Open:  477'0
Settle:  478'6
Prev:  478'6
Contract High: 
Contract Low: 
Updated:  Apr-28-2025
12:56:00PM
Delay Time:  10 Minutes

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