Quote Ticker
  • CORN (May 25) 440'0 0'0 5/12/25   1:15 PM CST
  • CORN (Jul 25) 444'6 -3'2 5/13/25   8:42 AM CST
  • CORN (Sep 25) 430'0 -2'6 5/13/25   8:42 AM CST
  • CORN (Dec 25) 442'2 -3'2 5/13/25   8:42 AM CST
  • CORN (Mar 26) 457'0 -2'6 5/13/25   8:43 AM CST
  • CORN (May 26) 465'6 -2'6 5/13/25   8:42 AM CST
  • CORN (Jul 26) 470'6 -3'0 5/13/25   8:39 AM CST
  • CORN (Sep 26) 455'6 -2'0 5/13/25   8:32 AM CST
  • SOYBEANS (May 25) 1065'0 0'0 5/12/25   1:15 PM CST
  • SOYBEANS (Jul 25) 1066'2 -5'0 5/13/25   8:43 AM CST
  • SOYBEANS (Aug 25) 1063'6 -4'4 5/13/25   8:43 AM CST
  • SOYBEANS (Sep 25) 1046'4 -6'0 5/13/25   8:43 AM CST
  • SOYBEANS (Nov 25) 1052'4 -5'0 5/13/25   8:43 AM CST
  • SOYBEANS (Jan 26) 1063'0 -5'4 5/13/25   8:43 AM CST
  • SOYBEANS (Mar 26) 1067'6 -5'2 5/13/25   8:43 AM CST
  • SOYBEANS (May 26) 1075'2 -5'0 5/13/25   8:43 AM CST
  • WHEAT (May 25) 511'0 0'0 5/12/25   1:15 PM CST
  • WHEAT (Jul 25) 508'4 -6'6 5/13/25   8:43 AM CST
  • WHEAT (Sep 25) 523'0 -6'6 5/13/25   8:43 AM CST
  • WHEAT (Dec 25) 545'4 -6'2 5/13/25   8:43 AM CST
  • WHEAT (Mar 26) 565'4 -5'4 5/13/25   8:42 AM CST
  • WHEAT (May 26) 576'4 -5'6 5/13/25   8:43 AM CST
  • WHEAT (Jul 26) 583'2 -6'0 5/13/25   8:43 AM CST
  • WHEAT (Sep 26) 596'0 -6'0 5/13/25   8:43 AM CST
  • LIVE CATTLE (Jun 25) 216.425 - 0.400 5/13/25   8:43 AM CST
  • LIVE CATTLE (Aug 25) 210.825 - 0.775 5/13/25   8:43 AM CST
  • LIVE CATTLE (Oct 25) 207.900 - 0.550 5/13/25   8:43 AM CST
  • LIVE CATTLE (Dec 25) 208.000 - 0.375 5/13/25   8:43 AM CST
  • LIVE CATTLE (Feb 26) 208.325 - 0.475 5/13/25   8:43 AM CST
  • LIVE CATTLE (Apr 26) 208.300 - 0.450 5/13/25   8:42 AM 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) 302.700 - 0.400 5/13/25   8:43 AM CST
  • FEEDER CATTLE (Aug 25) 305.100 - 1.275 5/13/25   8:43 AM CST
  • FEEDER CATTLE (Sep 25) 303.750 - 1.350 5/13/25   8:43 AM CST
  • FEEDER CATTLE (Oct 25) 301.575 - 1.225 5/13/25   8:43 AM CST
  • FEEDER CATTLE (Nov 25) 298.500 - 1.325 5/13/25   8:42 AM CST
  • FEEDER CATTLE (Jan 26) 292.900 - 1.325 5/13/25   8:42 AM CST
  • FEEDER CATTLE (Mar 26) 289.400 - 1.275 5/13/25   8:42 AM CST
  • FEEDER CATTLE (Apr 26) 289.750 3.775 5/12/25   1:00 PM CST
  • LEAN HOGS (May 25) 90.675 -0.050 5/13/25   8:43 AM CST
  • LEAN HOGS (Jun 25) 97.825 -0.475 5/13/25   8:43 AM CST
  • LEAN HOGS (Jul 25) 102.150 - 0.325 5/13/25   8:43 AM CST
  • LEAN HOGS (Aug 25) 101.150 - 0.175 5/13/25   8:43 AM CST
  • LEAN HOGS (Oct 25) 85.400 5/13/25   8:43 AM CST
  • LEAN HOGS (Dec 25) 77.900 5/13/25   8:43 AM CST
  • LEAN HOGS (Feb 26) 81.100 -0.075 5/13/25   8:43 AM CST
  • LEAN HOGS (Apr 26) 84.800 -0.075 5/13/25   8:42 AM 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 08:43A Chart for @C5K Options for @C5K
Jul 25 448'0 448'0 443'0 444'6 -3'2 448'0 08:42A Chart for @C5N Options for @C5N
Sep 25 432'6 434'0 429'2 430'0 -2'6 432'6 08:42A Chart for @C5U Options for @C5U
Dec 25 445'2 446'4 441'4 442'2 -3'2 445'4 08:42A Chart for @C5Z Options for @C5Z
Mar 26 459'6 461'0 456'0 457'0 -2'6 459'6 08:43A Chart for @C6H Options for @C6H
May 26 468'4 469'4 464'6 465'6 -2'6 468'4 08:43A Chart for @C6K Options for @C6K
Jul 26 473'2 474'6 470'0 470'6 -3'0 473'6 08:43A Chart for @C6N Options for @C6N
Sep 26 458'4 458'4 455'4 455'6 -2'0 457'6 08:43A 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 08:43A Chart for @S5K Options for @S5K
Jul 25 1069'4 1070'4 1064'6 1066'2 -5'0 1071'2 08:43A Chart for @S5N Options for @S5N
Aug 25 1066'0 1067'6 1062'2 1063'6 -4'4 1068'2 08:43A Chart for @S5Q Options for @S5Q
Sep 25 1050'0 1051'4 1045'2 1046'4 -6'0 1052'4 08:43A Chart for @S5U Options for @S5U
Nov 25 1056'0 1056'4 1051'0 1052'4 -5'0 1057'4 08:43A Chart for @S5X Options for @S5X
Jan 26 1067'4 1067'4 1061'6 1063'0 -5'4 1068'4 08:43A Chart for @S6F Options for @S6F
Mar 26 1071'2 1071'2 1066'0 1067'6 -5'2 1073'0 08:43A Chart for @S6H Options for @S6H
May 26 1077'4 1078'6 1073'6 1075'2 -5'0 1080'2 08:43A 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 08:43A Chart for @W5K Options for @W5K
Jul 25 514'4 515'0 506'2 508'4 -6'6 515'2 08:43A Chart for @W5N Options for @W5N
Sep 25 529'2 529'2 521'2 523'0 -6'6 529'6 08:43A Chart for @W5U Options for @W5U
Dec 25 551'2 551'6 543'6 545'4 -6'2 551'6 08:43A Chart for @W5Z Options for @W5Z
Mar 26 571'4 571'6 563'6 565'4 -5'4 571'0 08:43A Chart for @W6H Options for @W6H
May 26 580'2 581'6 575'4 576'4 -5'6 582'2 08:43A Chart for @W6K Options for @W6K
Jul 26 590'0 590'0 583'2 583'2 -6'0 589'2 08:43A Chart for @W6N Options for @W6N
Sep 26 601'4 601'4 596'0 596'0 -6'0 602'0 08:43A Chart for @W6U Options for @W6U
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 25 216.850 216.925 216.000 216.425 - 0.400 216.825 08:43A Chart for @LE5M Options for @LE5M
Aug 25 211.475 211.575 210.600 210.825 - 0.775 211.600 08:43A Chart for @LE5Q Options for @LE5Q
Oct 25 208.400 208.500 207.675 207.900 - 0.550 208.450 08:43A Chart for @LE5V Options for @LE5V
Dec 25 208.350 208.475 207.725 208.000 - 0.375 208.375 08:43A Chart for @LE5Z Options for @LE5Z
Feb 26 208.850 208.950 208.100 208.325 - 0.475 208.800 08:43A Chart for @LE6G Options for @LE6G
Apr 26 208.750 208.950 208.025 208.300 - 0.450 208.750 08:43A Chart for @LE6J Options for @LE6J
Jun 26 202.000 202.350 201.125 201.850 1.850 201.825s 08:43A Chart for @LE6M Options for @LE6M
Aug 26 198.325 199.300 198.175 198.850 2.000 198.850s 08:43A Chart for @LE6Q Options for @LE6Q
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
May 25 303.300 303.300 302.050 302.700 - 0.400 303.100 08:43A Chart for @GF5K Options for @GF5K
Aug 25 306.500 306.725 304.325 305.100 - 1.275 306.375 08:43A Chart for @GF5Q Options for @GF5Q
Sep 25 305.125 305.375 303.225 303.750 - 1.350 305.100 08:43A Chart for @GF5U Options for @GF5U
Oct 25 303.000 303.000 300.975 301.575 - 1.225 302.800 08:43A Chart for @GF5V Options for @GF5V
Nov 25 299.750 299.750 298.050 298.500 - 1.325 299.825 08:43A Chart for @GF5X Options for @GF5X
Jan 26 294.200 294.275 292.575 292.900 - 1.325 294.225 08:43A Chart for @GF6F Options for @GF6F
Mar 26 289.300 289.400 289.300 289.400 - 1.275 290.675 08:43A Chart for @GF6H Options for @GF6H
Apr 26 288.050 289.850 287.750 289.750 3.775 289.825s 08:43A Chart for @GF6J Options for @GF6J
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
May 25 90.600 90.800 90.550 90.675 -0.050 90.725 08:43A Chart for @HE5K Options for @HE5K
Jun 25 97.925 98.300 97.575 97.825 -0.475 98.300 08:43A Chart for @HE5M Options for @HE5M
Jul 25 101.950 102.475 101.650 102.150 - 0.325 102.475 08:43A Chart for @HE5N Options for @HE5N
Aug 25 100.975 101.550 100.775 101.150 - 0.175 101.325 08:43A Chart for @HE5Q Options for @HE5Q
Oct 25 85.000 85.525 85.000 85.400 85.400 08:43A Chart for @HE5V Options for @HE5V
Dec 25 77.825 77.925 77.725 77.900 77.900 08:43A Chart for @HE5Z Options for @HE5Z
Feb 26 81.100 81.175 81.100 81.100 -0.075 81.175 08:43A Chart for @HE6G Options for @HE6G
Apr 26 84.850 84.875 84.800 84.800 -0.075 84.875 08:43A 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: 71oF Feels Like: 72oF
Humid: 98% Dew Pt: 70oF
Barom: 29.93 Wind Dir: WNW
Cond: N/A Wind Spd: 7 mph
Sunrise: 6:28 Sunset: 8:16
As reported at SYLVANIA, GA at 9:00 AM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Tuesday
Wednesday
Thursday
Friday
Saturday
High: 81°F
Low: 66°F
Precip: 51%		 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 447.5500 - 1.7100
WMT 96.7300 -0.0200
XOM 109.3100 0.1500
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5K)
Exchange:  CBOT
Last Trade:  440'0
Change:  0'0
Bid:  436'4
Ask:  437'2
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