Quote Ticker
  • CORN (Jul 25) 418'4 -9'4 6/23/25   1:19 PM CST
  • CORN (Sep 25) 417'6 -8'0 6/23/25   1:19 PM CST
  • CORN (Dec 25) 434'2 -7'4 6/23/25   1:19 PM CST
  • CORN (Mar 26) 449'6 -7'4 6/23/25   1:19 PM CST
  • CORN (May 26) 459'6 -7'2 6/23/25   1:19 PM CST
  • CORN (Jul 26) 466'0 -7'0 6/23/25   1:19 PM CST
  • CORN (Sep 26) 455'4 -7'0 6/23/25   1:19 PM CST
  • CORN (Dec 26) 462'2 -7'0 6/23/25   1:17 PM CST
  • SOYBEANS (Jul 25) 1058'0 -9'2 6/23/25   1:19 PM CST
  • SOYBEANS (Aug 25) 1061'4 -9'4 6/23/25   1:19 PM CST
  • SOYBEANS (Sep 25) 1039'6 -13'6 6/23/25   1:19 PM CST
  • SOYBEANS (Nov 25) 1046'4 -14'0 6/23/25   1:19 PM CST
  • SOYBEANS (Jan 26) 1061'0 -13'4 6/23/25   1:19 PM CST
  • SOYBEANS (Mar 26) 1072'4 -13'0 6/23/25   1:19 PM CST
  • SOYBEANS (May 26) 1083'0 -12'2 6/23/25   1:19 PM CST
  • SOYBEANS (Jul 26) 1092'0 -11'6 6/23/25   1:19 PM CST
  • WHEAT (Jul 25) 553'4 -15'0 6/23/25   1:19 PM CST
  • WHEAT (Sep 25) 570'2 -14'0 6/23/25   1:19 PM CST
  • WHEAT (Dec 25) 593'2 -13'2 6/23/25   1:19 PM CST
  • WHEAT (Mar 26) 613'0 -13'0 6/23/25   1:19 PM CST
  • WHEAT (May 26) 623'6 -12'2 6/23/25   1:19 PM CST
  • WHEAT (Jul 26) 630'4 -11'2 6/23/25   1:18 PM CST
  • WHEAT (Sep 26) 641'4 -10'2 6/23/25   1:15 PM CST
  • WHEAT (Dec 26) 658'2 -10'2 6/23/25   1:15 PM CST
  • LIVE CATTLE (Jun 25) 222.350 - 0.725 6/23/25   1:04 PM CST
  • LIVE CATTLE (Aug 25) 209.300 - 0.450 6/23/25   1:04 PM CST
  • LIVE CATTLE (Oct 25) 207.025 - 0.250 6/23/25   1:04 PM CST
  • LIVE CATTLE (Dec 25) 208.050 - 0.275 6/23/25   1:04 PM CST
  • LIVE CATTLE (Feb 26) 208.150 - 0.100 6/23/25   1:04 PM CST
  • LIVE CATTLE (Apr 26) 207.625 0.175 6/23/25   1:04 PM CST
  • LIVE CATTLE (Jun 26) 200.750 0.375 6/23/25   1:04 PM CST
  • LIVE CATTLE (Aug 26) 197.650 0.425 6/23/25   1:04 PM CST
  • FEEDER CATTLE (Aug 25) 302.800 0.350 6/23/25   1:04 PM CST
  • FEEDER CATTLE (Sep 25) 302.525 0.400 6/23/25   1:04 PM CST
  • FEEDER CATTLE (Oct 25) 300.700 0.500 6/23/25   1:04 PM CST
  • FEEDER CATTLE (Nov 25) 298.175 0.650 6/23/25   1:02 PM CST
  • FEEDER CATTLE (Jan 26) 292.850 0.900 6/23/25   1:04 PM CST
  • FEEDER CATTLE (Mar 26) 289.650 1.125 6/23/25   1:00 PM CST
  • FEEDER CATTLE (Apr 26) 288.525 1.250 6/23/25   1:00 PM CST
  • FEEDER CATTLE (May 26) 287.075 1.300 6/23/25   1:00 PM CST
  • LEAN HOGS (Jul 25) 113.325 0.675 6/23/25   1:04 PM CST
  • LEAN HOGS (Aug 25) 112.825 0.600 6/23/25   1:04 PM CST
  • LEAN HOGS (Oct 25) 96.725 0.850 6/23/25   1:04 PM CST
  • LEAN HOGS (Dec 25) 87.275 0.750 6/23/25   1:04 PM CST
  • LEAN HOGS (Feb 26) 88.125 0.550 6/23/25   1:04 PM CST
  • LEAN HOGS (Apr 26) 89.975 0.725 6/23/25   1:04 PM CST
  • LEAN HOGS (May 26) 92.225 0.450 6/23/25   1:00 PM CST
  • LEAN HOGS (Jun 26) 98.250 0.725 6/23/25   1:03 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 25 430'0 430'6 417'2 418'4 -9'4 419'2s 03:59P Chart for @C5N Options for @C5N
Sep 25 427'6 428'4 416'6 417'6 -8'0 417'4s 03:56P Chart for @C5U Options for @C5U
Dec 25 444'0 444'2 433'0 434'2 -7'4 433'6s 03:56P Chart for @C5Z Options for @C5Z
Mar 26 459'0 460'0 449'0 449'6 -7'4 449'2s 03:13P Chart for @C6H Options for @C6H
May 26 467'4 469'6 459'0 459'6 -7'2 459'2s 01:30P Chart for @C6K Options for @C6K
Jul 26 475'0 475'4 465'4 466'0 -7'0 465'6s 01:20P Chart for @C6N Options for @C6N
Sep 26 463'4 465'0 455'0 455'4 -7'0 455'2s 01:30P Chart for @C6U Options for @C6U
Dec 26 470'0 471'2 461'0 462'2 -7'0 461'2s 01:20P Chart for @C6Z Options for @C6Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 25 1072'4 1073'6 1056'0 1058'0 -9'2 1058'6s 03:36P Chart for @S5N Options for @S5N
Aug 25 1075'0 1077'6 1059'0 1061'4 -9'4 1062'0s 03:48P Chart for @S5Q Options for @S5Q
Sep 25 1058'0 1058'4 1038'0 1039'6 -13'6 1040'2s 01:30P Chart for @S5U Options for @S5U
Nov 25 1065'6 1067'6 1044'0 1046'4 -14'0 1046'6s 03:23P Chart for @S5X Options for @S5X
Jan 26 1080'0 1082'2 1059'0 1061'0 -13'4 1061'4s 03:15P Chart for @S6F Options for @S6F
Mar 26 1090'0 1091'2 1070'2 1072'4 -13'0 1072'6s 01:30P Chart for @S6H Options for @S6H
May 26 1097'4 1100'0 1080'6 1083'0 -12'2 1083'2s 02:30P Chart for @S6K Options for @S6K
Jul 26 1108'4 1108'6 1089'6 1092'0 -11'6 1092'4s 02:30P Chart for @S6N Options for @S6N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 25 567'0 570'0 549'4 553'4 -15'0 552'6s 03:23P Chart for @W5N Options for @W5N
Sep 25 583'0 585'6 566'2 570'2 -14'0 569'4s 03:35P Chart for @W5U Options for @W5U
Dec 25 607'0 607'6 590'0 593'2 -13'2 592'6s 01:30P Chart for @W5Z Options for @W5Z
Mar 26 626'4 627'0 609'6 613'0 -13'0 612'4s 01:30P Chart for @W6H Options for @W6H
May 26 637'2 637'2 620'6 623'6 -12'2 623'4s 01:30P Chart for @W6K Options for @W6K
Jul 26 639'4 642'4 626'6 630'4 -11'2 630'2s 02:30P Chart for @W6N Options for @W6N
Sep 26 649'6 653'0 639'0 641'4 -10'2 641'6s 01:30P Chart for @W6U Options for @W6U
Dec 26 667'6 667'6 655'6 658'2 -10'2 657'4s 01:30P Chart for @W6Z Options for @W6Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 25 222.125 223.525 221.000 222.350 - 0.725 222.300s 02:30P Chart for @LE5M Options for @LE5M
Aug 25 209.075 211.250 208.100 209.300 - 0.450 209.375s 01:05P Chart for @LE5Q Options for @LE5Q
Oct 25 206.650 208.525 205.750 207.025 - 0.250 207.100s 01:05P Chart for @LE5V Options for @LE5V
Dec 25 207.550 209.225 206.775 208.050 - 0.275 208.050s 02:30P Chart for @LE5Z Options for @LE5Z
Feb 26 207.200 209.050 206.900 208.150 - 0.100 208.250s 01:05P Chart for @LE6G Options for @LE6G
Apr 26 206.300 208.200 206.150 207.625 0.175 207.700s 01:05P Chart for @LE6J Options for @LE6J
Jun 26 200.000 201.100 199.200 200.750 0.375 200.825s 01:05P Chart for @LE6M Options for @LE6M
Aug 26 197.175 198.100 195.900 197.650 0.425 197.775s 01:05P Chart for @LE6Q Options for @LE6Q
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 25 301.350 303.875 300.275 302.800 0.350 302.800s 02:30P Chart for @GF5Q Options for @GF5Q
Sep 25 301.450 303.750 300.300 302.525 0.400 302.625s 01:05P Chart for @GF5U Options for @GF5U
Oct 25 299.700 301.800 298.675 300.700 0.500 300.850s 01:05P Chart for @GF5V Options for @GF5V
Nov 25 296.975 299.250 296.100 298.175 0.650 298.400s 01:05P Chart for @GF5X Options for @GF5X
Jan 26 291.250 293.675 290.475 292.850 0.900 293.075s 01:05P Chart for @GF6F Options for @GF6F
Mar 26 287.125 289.900 287.125 289.650 1.125 289.775s 01:05P Chart for @GF6H Options for @GF6H
Apr 26 287.750 288.700 286.650 288.525 1.250 288.625s 01:05P Chart for @GF6J Options for @GF6J
May 26 286.950 287.175 286.450 287.075 1.300 287.175s 01:05P Chart for @GF6K Options for @GF6K
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jul 25 113.225 113.700 112.600 113.325 0.675 113.450s 01:05P Chart for @HE5N Options for @HE5N
Aug 25 112.800 113.350 111.750 112.825 0.600 113.050s 03:10P Chart for @HE5Q Options for @HE5Q
Oct 25 96.025 97.050 95.575 96.725 0.850 96.875s 01:05P Chart for @HE5V Options for @HE5V
Dec 25 86.525 87.475 86.300 87.275 0.750 87.375s 03:40P Chart for @HE5Z Options for @HE5Z
Feb 26 87.650 88.300 87.325 88.125 0.550 88.200s 01:05P Chart for @HE6G Options for @HE6G
Apr 26 89.375 90.050 89.075 89.975 0.725 90.025s 01:05P Chart for @HE6J Options for @HE6J
May 26 91.625 92.225 91.625 92.225 0.450 92.250s 01:05P Chart for @HE6K Options for @HE6K
Jun 26 97.700 98.425 97.625 98.250 0.725 98.375s 01:05P Chart for @HE6M Options for @HE6M
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 20008 06/23/2025   11:10 AM CST 140

 - 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: 95oF Feels Like: 100oF
Humid: 42% Dew Pt: 68oF
Barom: 30.2 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 6:19 Sunset: 8:37
As reported at SYLVANIA, GA at 4:00 PM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Monday

Tuesday

Wednesday

Thursday

Friday
High: 94°F
Low: 71°F
Precip: 0%
High: 101°F
Low: 73°F
Precip: 0%
High: 99°F
Low: 75°F
Precip: 40%
High: 91°F
Low: 71°F
Precip: 45%
High: 91°F
Low: 72°F
Precip: 40%
View complete Local Weather

Calendar
< June 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


"Nothing is particularly hard if you divide it into small jobs."

~ Henry Ford


My Market Watch
Click Here to Customize
Commodities
@C5N 418'4 -9'4
@S5N 1058'0 -9'2
@W5N 553'4 -15'0
@O5N 366'6 6'0
Stocks
MSFT 486.0000 8.6000
WMT 97.870000 1.750000
XOM 111.7400 - 2.9600
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C5N)
Exchange:  CBOT
Last Trade:  418'4
Change:  -9'4
Bid:  419'0
Ask:  419'0
Today's High:  430'6
Today's Low:  417'2
Volume:  137,854
Open:  430'0
Settle:  419'2s
Prev:  428'6
Contract High: 
Contract Low: 
Updated:  Jun-23-2025
1:19:00PM
Delay Time:  10 Minutes


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