Quote Ticker
  • CORN (Mar 25) 484'2 0'2 2/12/25   12:26 AM CST
  • CORN (May 25) 498'0 0'0 2/12/25   12:26 AM CST
  • CORN (Jul 25) 501'2 0'0 2/12/25   12:20 AM CST
  • CORN (Sep 25) 470'6 -0'2 2/12/25   12:20 AM CST
  • CORN (Dec 25) 470'2 0'0 2/12/25   12:24 AM CST
  • CORN (Mar 26) 481'2 0'0 2/11/25   11:44 PM CST
  • CORN (May 26) 487'6 0'4 2/11/25   7:52 PM CST
  • CORN (Jul 26) 490'0 0'4 2/11/25   7:52 PM CST
  • SOYBEANS (Mar 25) 1043'2 -0'2 2/12/25   12:26 AM CST
  • SOYBEANS (May 25) 1060'2 0'0 2/12/25   12:24 AM CST
  • SOYBEANS (Jul 25) 1076'0 0'0 2/12/25   12:25 AM CST
  • SOYBEANS (Aug 25) 1072'0 0'0 2/12/25   12:24 AM CST
  • SOYBEANS (Sep 25) 1054'2 -0'4 2/12/25   12:19 AM CST
  • SOYBEANS (Nov 25) 1055'0 -0'4 2/12/25   12:19 AM CST
  • SOYBEANS (Jan 26) 1065'6 1'0 2/12/25   12:06 AM CST
  • SOYBEANS (Mar 26) 1064'0 1'0 2/11/25   8:22 PM CST
  • WHEAT (Mar 25) 576'2 -0'6 2/12/25   12:25 AM CST
  • WHEAT (May 25) 589'4 -0'4 2/12/25   12:25 AM CST
  • WHEAT (Jul 25) 601'4 -0'2 2/11/25   11:44 PM CST
  • WHEAT (Sep 25) 615'4 0'2 2/12/25   12:06 AM CST
  • WHEAT (Dec 25) 633'4 0'0 2/12/25   12:24 AM CST
  • WHEAT (Mar 26) 650'0 1'4 2/11/25   9:33 PM CST
  • WHEAT (May 26) 654'2 0'0 2/11/25   1:15 PM CST
  • WHEAT (Jul 26) 648'6 0'0 2/11/25   1:15 PM CST
  • LIVE CATTLE (Feb 25) 199.950 - 2.200 2/11/25   1:04 PM CST
  • LIVE CATTLE (Apr 25) 196.200 - 2.125 2/11/25   1:04 PM CST
  • LIVE CATTLE (Jun 25) 191.600 - 1.825 2/11/25   1:04 PM CST
  • LIVE CATTLE (Aug 25) 189.125 - 1.400 2/11/25   1:04 PM CST
  • LIVE CATTLE (Oct 25) 190.125 - 1.150 2/11/25   1:04 PM CST
  • LIVE CATTLE (Dec 25) 191.100 - 1.050 2/11/25   1:04 PM CST
  • LIVE CATTLE (Feb 26) 191.225 - 1.050 2/11/25   1:01 PM CST
  • LIVE CATTLE (Apr 26) 191.075 - 0.925 2/11/25   1:01 PM CST
  • FEEDER CATTLE (Mar 25) 265.050 - 3.350 2/11/25   1:04 PM CST
  • FEEDER CATTLE (Apr 25) 265.175 - 2.800 2/11/25   1:04 PM CST
  • FEEDER CATTLE (May 25) 263.900 - 2.650 2/11/25   1:04 PM CST
  • FEEDER CATTLE (Aug 25) 266.275 - 2.600 2/11/25   1:04 PM CST
  • FEEDER CATTLE (Sep 25) 264.950 - 2.575 2/11/25   1:04 PM CST
  • FEEDER CATTLE (Oct 25) 263.200 - 2.650 2/11/25   1:04 PM CST
  • FEEDER CATTLE (Nov 25) 260.525 - 2.800 2/11/25   1:01 PM CST
  • FEEDER CATTLE (Jan 26) 256.575 - 2.975 2/11/25   1:00 PM CST
  • LEAN HOGS (Feb 25) 88.700 1.025 2/11/25   1:04 PM CST
  • LEAN HOGS (Apr 25) 92.800 1.350 2/11/25   1:04 PM CST
  • LEAN HOGS (May 25) 96.850 1.150 2/11/25   1:00 PM CST
  • LEAN HOGS (Jun 25) 104.650 0.725 2/11/25   1:04 PM CST
  • LEAN HOGS (Jul 25) 105.125 0.350 2/11/25   1:03 PM CST
  • LEAN HOGS (Aug 25) 104.200 0.250 2/11/25   1:04 PM CST
  • LEAN HOGS (Oct 25) 86.500 0.225 2/11/25   1:04 PM CST
  • LEAN HOGS (Dec 25) 77.400 0.200 2/11/25   1:04 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 25 483'6 486'2 483'4 484'2 0'2 484'0 12:26A Chart for @C5H Options for @C5H
May 25 497'6 499'6 497'2 498'0 0'0 498'0 12:26A Chart for @C5K Options for @C5K
Jul 25 501'0 503'0 500'4 501'2 0'0 501'2 12:26A Chart for @C5N Options for @C5N
Sep 25 471'0 472'0 470'6 470'6 -0'2 471'0 12:26A Chart for @C5U Options for @C5U
Dec 25 469'4 471'0 469'4 470'2 0'0 470'2 12:26A Chart for @C5Z Options for @C5Z
Mar 26 480'0 481'6 480'0 481'2 0'0 481'2 12:26A Chart for @C6H Options for @C6H
May 26 487'4 487'6 487'4 487'6 0'4 487'2 12:27A Chart for @C6K Options for @C6K
Jul 26 490'0 490'0 489'6 490'0 0'4 489'4 12:26A Chart for @C6N Options for @C6N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 25 1043'4 1047'0 1042'4 1043'2 -0'2 1043'4 12:26A Chart for @S5H Options for @S5H
May 25 1060'2 1063'6 1059'4 1060'2 0'0 1060'2 12:26A Chart for @S5K Options for @S5K
Jul 25 1075'4 1079'0 1075'2 1076'0 0'0 1076'0 12:26A Chart for @S5N Options for @S5N
Aug 25 1071'4 1075'2 1071'4 1072'0 0'0 1072'0 12:26A Chart for @S5Q Options for @S5Q
Sep 25 1054'4 1057'0 1054'2 1054'2 -0'4 1054'6 12:26A Chart for @S5U Options for @S5U
Nov 25 1055'0 1057'6 1054'4 1055'0 -0'4 1055'4 12:26A Chart for @S5X Options for @S5X
Jan 26 1065'2 1066'4 1065'2 1065'6 1'0 1064'6 12:26A Chart for @S6F Options for @S6F
Mar 26 1063'0 1064'0 1062'6 1064'0 1'0 1063'0 12:26A Chart for @S6H Options for @S6H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 25 576'2 578'2 574'6 576'2 -0'6 577'0 12:26A Chart for @W5H Options for @W5H
May 25 589'4 591'6 587'6 589'4 -0'4 590'0 12:26A Chart for @W5K Options for @W5K
Jul 25 600'2 603'2 600'0 601'4 -0'2 601'6 12:26A Chart for @W5N Options for @W5N
Sep 25 614'4 616'6 613'6 615'4 0'2 615'2 12:26A Chart for @W5U Options for @W5U
Dec 25 632'6 635'2 631'6 633'4 0'0 633'4 12:26A Chart for @W5Z Options for @W5Z
Mar 26 647'4 650'0 647'4 650'0 1'4 648'4 12:26A Chart for @W6H Options for @W6H
May 26 654'2 0'0 655'6 12:25A Chart for @W6K Options for @W6K
Jul 26 648'6 0'0 648'2 12:26A Chart for @W6N Options for @W6N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 25 201.850 201.850 198.850 199.950 - 2.200 199.675s 02/11 Chart for @LE5G Options for @LE5G
Apr 25 198.125 198.225 194.950 196.200 - 2.125 196.000s 02/11 Chart for @LE5J Options for @LE5J
Jun 25 193.000 193.150 190.200 191.600 - 1.825 191.375s 02/11 Chart for @LE5M Options for @LE5M
Aug 25 190.025 190.125 187.650 189.125 - 1.400 188.975s 02/11 Chart for @LE5Q Options for @LE5Q
Oct 25 190.825 190.900 188.700 190.125 - 1.150 190.025s 02/11 Chart for @LE5V Options for @LE5V
Dec 25 192.025 192.025 189.950 191.100 - 1.050 191.050s 02/11 Chart for @LE5Z Options for @LE5Z
Feb 26 192.150 192.175 190.225 191.225 - 1.050 191.175s 02/11 Chart for @LE6G Options for @LE6G
Apr 26 192.100 192.100 190.200 191.075 - 0.925 191.175s 02/11 Chart for @LE6J Options for @LE6J
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Mar 25 268.175 268.325 263.150 265.050 - 3.350 264.775s 02/11 Chart for @GF5H Options for @GF5H
Apr 25 267.625 267.900 262.900 265.175 - 2.800 264.975s 02/11 Chart for @GF5J Options for @GF5J
May 25 266.350 266.425 261.500 263.900 - 2.650 263.675s 02/11 Chart for @GF5K Options for @GF5K
Aug 25 268.675 268.800 264.000 266.275 - 2.600 266.075s 02/11 Chart for @GF5Q Options for @GF5Q
Sep 25 267.400 267.400 262.850 264.950 - 2.575 264.750s 02/11 Chart for @GF5U Options for @GF5U
Oct 25 265.850 265.850 261.375 263.200 - 2.650 263.125s 02/11 Chart for @GF5V Options for @GF5V
Nov 25 263.550 263.550 259.850 260.525 - 2.800 260.625s 02/11 Chart for @GF5X Options for @GF5X
Jan 26 259.650 259.650 256.000 256.575 - 2.975 256.675s 02/11 Chart for @GF6F Options for @GF6F
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Feb 25 88.125 88.775 88.125 88.700 1.025 88.725s 02/11 Chart for @HE5G Options for @HE5G
Apr 25 91.625 93.025 91.600 92.800 1.350 92.975s 02/11 Chart for @HE5J Options for @HE5J
May 25 95.550 96.850 95.550 96.850 1.150 96.850s 02/11 Chart for @HE5K Options for @HE5K
Jun 25 103.950 104.800 103.675 104.650 0.725 104.700s 02/11 Chart for @HE5M Options for @HE5M
Jul 25 104.775 105.350 104.275 105.125 0.350 105.250s 02/11 Chart for @HE5N Options for @HE5N
Aug 25 103.850 104.375 103.350 104.200 0.250 104.275s 02/11 Chart for @HE5Q Options for @HE5Q
Oct 25 86.200 86.650 85.950 86.500 0.225 86.525s 02/11 Chart for @HE5V Options for @HE5V
Dec 25 77.075 77.525 77.000 77.400 0.200 77.400s 02/11 Chart for @HE5Z Options for @HE5Z
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 20168 02/11/2025   10:10 AM CST 51

 - 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: 44oF Feels Like: 41oF
Humid: 97% Dew Pt: 43oF
Barom: 30.04 Wind Dir: ENE
Cond: N/A Wind Spd: 5 mph
Sunrise: 7:11 Sunset: 6:09
As reported at SYLVANIA, GA at 1:00 AM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Wednesday

Thursday

Friday

Saturday

Sunday
High: 79°F
Low: 44°F
Precip: 43%
High: 70°F
Low: 53°F
Precip: 70%
High: 59°F
Low: 40°F
Precip: 0%
High: 75°F
Low: 42°F
Precip: 48%
High: 68°F
Low: 44°F
Precip: 70%
View complete Local Weather

Calendar
< February 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  
 

Quote of the Day


"Without deviation, progress is not possible."

~ Frank Zappa,  (1940 - 1993), American composer, guitarist, and satirist


My Market Watch
Click Here to Customize
Commodities
@C5H 484'2 0'2
@S5H 1043'2 -0'2
@W5H 576'2 -0'6
@O5H 339'4 0'4
Stocks
MSFT 411.4400 - 0.7800
WMT 102.4700 - 0.4500
XOM 111.6700 0.7000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C5H)
Exchange:  CBOT
Last Trade:  484'2
Change:  0'2
Bid:  484'2
Ask:  484'4
Today's High:  486'2
Today's Low:  483'4
Volume:  311,257
Open:  483'6
Settle:  484'0
Prev:  484'0
Contract High: 
Contract Low: 
Updated:  Feb-12-2025
12:26:00AM
Delay Time:  10 Minutes


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