Quote Ticker
  • CORN (May 25) 460'6 -3'0 5/2/25   1:15 PM CST
  • CORN (Jul 25) 468'6 -3'2 5/2/25   1:19 PM CST
  • CORN (Sep 25) 439'2 2'6 5/2/25   1:19 PM CST
  • CORN (Dec 25) 449'6 3'0 5/2/25   1:19 PM CST
  • CORN (Mar 26) 464'0 2'6 5/2/25   1:19 PM CST
  • CORN (May 26) 473'0 2'4 5/2/25   1:18 PM CST
  • CORN (Jul 26) 478'6 2'4 5/2/25   1:17 PM CST
  • CORN (Sep 26) 463'2 2'4 5/2/25   1:15 PM CST
  • SOYBEANS (May 25) 1049'0 8'4 5/2/25   1:15 PM CST
  • SOYBEANS (Jul 25) 1058'2 7'6 5/2/25   1:19 PM CST
  • SOYBEANS (Aug 25) 1051'6 7'0 5/2/25   1:19 PM CST
  • SOYBEANS (Sep 25) 1027'6 6'6 5/2/25   1:19 PM CST
  • SOYBEANS (Nov 25) 1030'4 6'4 5/2/25   1:19 PM CST
  • SOYBEANS (Jan 26) 1042'0 6'2 5/2/25   1:19 PM CST
  • SOYBEANS (Mar 26) 1046'6 6'6 5/2/25   1:19 PM CST
  • SOYBEANS (May 26) 1054'4 7'2 5/2/25   1:16 PM CST
  • WHEAT (May 25) 527'2 11'2 5/2/25   1:15 PM CST
  • WHEAT (Jul 25) 543'0 12'0 5/2/25   1:19 PM CST
  • WHEAT (Sep 25) 556'6 11'4 5/2/25   1:19 PM CST
  • WHEAT (Dec 25) 579'0 10'4 5/2/25   1:19 PM CST
  • WHEAT (Mar 26) 597'2 9'2 5/2/25   1:19 PM CST
  • WHEAT (May 26) 607'4 8'4 5/2/25   1:18 PM CST
  • WHEAT (Jul 26) 612'0 7'6 5/2/25   1:15 PM CST
  • WHEAT (Sep 26) 623'6 7'2 5/2/25   1:15 PM CST
  • LIVE CATTLE (Jun 25) 211.425 1.450 5/2/25   1:04 PM CST
  • LIVE CATTLE (Aug 25) 206.875 2.125 5/2/25   1:04 PM CST
  • LIVE CATTLE (Oct 25) 204.525 2.250 5/2/25   1:04 PM CST
  • LIVE CATTLE (Dec 25) 204.275 1.975 5/2/25   1:04 PM CST
  • LIVE CATTLE (Feb 26) 204.675 1.750 5/2/25   1:04 PM CST
  • LIVE CATTLE (Apr 26) 204.725 1.725 5/2/25   1:04 PM CST
  • LIVE CATTLE (Jun 26) 198.175 1.750 5/2/25   1:03 PM CST
  • LIVE CATTLE (Aug 26) 195.575 1.825 5/2/25   1:04 PM CST
  • FEEDER CATTLE (May 25) 294.875 1.725 5/2/25   1:04 PM CST
  • FEEDER CATTLE (Aug 25) 296.900 2.450 5/2/25   1:04 PM CST
  • FEEDER CATTLE (Sep 25) 295.425 2.700 5/2/25   1:04 PM CST
  • FEEDER CATTLE (Oct 25) 293.200 2.750 5/2/25   1:04 PM CST
  • FEEDER CATTLE (Nov 25) 290.550 2.750 5/2/25   1:04 PM CST
  • FEEDER CATTLE (Jan 26) 285.425 2.800 5/2/25   1:02 PM CST
  • FEEDER CATTLE (Mar 26) 282.600 2.175 5/2/25   1:02 PM CST
  • FEEDER CATTLE (Apr 26) 282.350 1.700 5/2/25   1:02 PM CST
  • LEAN HOGS (May 25) 92.950 0.550 5/2/25   1:04 PM CST
  • LEAN HOGS (Jun 25) 99.450 1.175 5/2/25   1:04 PM CST
  • LEAN HOGS (Jul 25) 100.725 1.775 5/2/25   1:04 PM CST
  • LEAN HOGS (Aug 25) 99.100 1.800 5/2/25   1:04 PM CST
  • LEAN HOGS (Oct 25) 83.775 1.425 5/2/25   1:04 PM CST
  • LEAN HOGS (Dec 25) 76.925 1.175 5/2/25   1:04 PM CST
  • LEAN HOGS (Feb 26) 80.500 0.850 5/2/25   1:04 PM CST
  • LEAN HOGS (Apr 26) 84.300 0.575 5/2/25   1:04 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 25 464'4 468'6 460'6 460'6 -3'0 461'2s 07:00A Chart for @C5K Options for @C5K
Jul 25 472'2 477'0 468'2 468'6 -3'2 469'0s 06:43P Chart for @C5N Options for @C5N
Sep 25 438'0 443'6 437'4 439'2 2'6 440'0s 06:41P Chart for @C5U Options for @C5U
Dec 25 447'2 453'4 447'2 449'6 3'0 450'2s 06:17P Chart for @C5Z Options for @C5Z
Mar 26 461'6 467'2 461'4 464'0 2'6 464'4s 04:55P Chart for @C6H Options for @C6H
May 26 471'0 476'0 470'4 473'0 2'4 473'4s 07:00A Chart for @C6K Options for @C6K
Jul 26 476'4 481'2 476'2 478'6 2'4 479'2s 06:09P Chart for @C6N Options for @C6N
Sep 26 462'0 463'6 461'4 463'2 2'4 463'2s 05/02 Chart for @C6U Options for @C6U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 25 1039'4 1051'4 1039'4 1049'0 8'4 1048'6s 05:17P Chart for @S5K Options for @S5K
Jul 25 1050'2 1062'0 1050'0 1058'2 7'6 1058'0s 06:45P Chart for @S5N Options for @S5N
Aug 25 1045'4 1054'6 1044'6 1051'6 7'0 1051'2s 06:45P Chart for @S5Q Options for @S5Q
Sep 25 1020'6 1030'4 1020'6 1027'6 6'6 1027'4s 06:42P Chart for @S5U Options for @S5U
Nov 25 1024'2 1033'2 1024'0 1030'4 6'4 1030'4s 06:44P Chart for @S5X Options for @S5X
Jan 26 1036'0 1044'6 1035'6 1042'0 6'2 1042'0s 07:00A Chart for @S6F Options for @S6F
Mar 26 1040'4 1049'4 1040'0 1046'6 6'6 1046'6s 05/02 Chart for @S6H Options for @S6H
May 26 1047'4 1057'0 1047'4 1054'4 7'2 1054'6s 05/02 Chart for @S6K Options for @S6K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 25 520'6 530'6 520'6 527'2 11'2 526'4s 05/02 Chart for @W5K Options for @W5K
Jul 25 530'6 546'6 530'4 543'0 12'0 543'0s 06:45P Chart for @W5N Options for @W5N
Sep 25 545'2 560'0 545'0 556'6 11'4 556'6s 07:00A Chart for @W5U Options for @W5U
Dec 25 569'4 582'0 568'0 579'0 10'4 578'6s 05:50P Chart for @W5Z Options for @W5Z
Mar 26 589'4 600'4 587'6 597'2 9'2 597'2s 07:00A Chart for @W6H Options for @W6H
May 26 596'6 610'4 596'6 607'4 8'4 607'2s 05/02 Chart for @W6K Options for @W6K
Jul 26 606'0 615'0 606'0 612'0 7'6 612'2s 07:00A Chart for @W6N Options for @W6N
Sep 26 623'6 623'6 623'6 623'6 7'2 623'4s 05/02 Chart for @W6U Options for @W6U
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 25 209.775 211.925 209.100 211.425 1.450 211.100s 07:00A Chart for @LE5M Options for @LE5M
Aug 25 204.775 207.275 204.300 206.875 2.125 206.775s 07:00A Chart for @LE5Q Options for @LE5Q
Oct 25 202.350 204.800 202.100 204.525 2.250 204.475s 07:00A Chart for @LE5V Options for @LE5V
Dec 25 202.200 204.500 202.200 204.275 1.975 204.250s 07:00A Chart for @LE5Z Options for @LE5Z
Feb 26 203.000 204.850 202.750 204.675 1.750 204.650s 07:00A Chart for @LE6G Options for @LE6G
Apr 26 203.000 205.000 203.000 204.725 1.725 204.850s 07:00A Chart for @LE6J Options for @LE6J
Jun 26 196.825 198.525 196.800 198.175 1.750 198.250s 07:00A Chart for @LE6M Options for @LE6M
Aug 26 194.200 195.900 194.025 195.575 1.825 195.550s 05/02 Chart for @LE6Q Options for @LE6Q
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
May 25 293.650 295.625 292.900 294.875 1.725 294.950s 07:00A Chart for @GF5K Options for @GF5K
Aug 25 295.100 297.975 294.650 296.900 2.450 296.900s 07:00A Chart for @GF5Q Options for @GF5Q
Sep 25 293.100 296.525 293.100 295.425 2.700 295.550s 07:00A Chart for @GF5U Options for @GF5U
Oct 25 290.900 294.200 290.825 293.200 2.750 293.350s 07:00A Chart for @GF5V Options for @GF5V
Nov 25 288.275 291.475 288.075 290.550 2.750 290.725s 07:00A Chart for @GF5X Options for @GF5X
Jan 26 283.000 286.000 283.000 285.425 2.800 285.600s 05/02 Chart for @GF6F Options for @GF6F
Mar 26 280.775 283.000 280.325 282.600 2.175 282.650s 05/02 Chart for @GF6H Options for @GF6H
Apr 26 280.675 282.450 280.675 282.350 1.700 282.200s 05/02 Chart for @GF6J Options for @GF6J
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
May 25 92.250 93.050 91.900 92.950 0.550 92.950s 05/02 Chart for @HE5K Options for @HE5K
Jun 25 98.175 99.900 97.650 99.450 1.175 99.350s 07:00A Chart for @HE5M Options for @HE5M
Jul 25 98.950 101.100 98.650 100.725 1.775 100.700s 07:00A Chart for @HE5N Options for @HE5N
Aug 25 97.550 99.500 97.200 99.100 1.800 99.125s 07:00A Chart for @HE5Q Options for @HE5Q
Oct 25 82.500 84.250 82.350 83.775 1.425 83.850s 07:00A Chart for @HE5V Options for @HE5V
Dec 25 75.875 77.350 75.725 76.925 1.175 77.050s 07:00A Chart for @HE5Z Options for @HE5Z
Feb 26 79.625 80.875 79.550 80.500 0.850 80.600s 05/02 Chart for @HE6G Options for @HE6G
Apr 26 83.750 84.600 83.675 84.300 0.575 84.375s 05/02 Chart for @HE6J Options for @HE6J
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 19386 05/02/2025   11:10 AM CST 337
 - 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: 39% Dew Pt: 52oF
Barom: 29.83 Wind Dir: NNW
Cond: N/A Wind Spd: 9 mph
Sunrise: 6:35 Sunset: 8:10
As reported at SYLVANIA, GA at 7:00 PM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Sunday
Monday
Tuesday
Wednesday
Thursday
High: 81°F
Low: 59°F
Precip: 0%		 High: 82°F
Low: 54°F
Precip: 0%		 High: 84°F
Low: 54°F
Precip: 0%		 High: 75°F
Low: 58°F
Precip: 80%		 High: 81°F
Low: 59°F
Precip: 68%
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


"Don't be afraid to take a big step. You can't cross a chasm in two small jumps."

~ David Lloyd George


My Market Watch
Click Here to Customize
Commodities
@C5K 460'6 -3'0
@S5K 1049'0 8'4
@W5K 527'2 11'2
@O5K 370'0 -3'6
Stocks
MSFT 435.2800 9.8800
WMT 98.7500 1.3400
XOM 106.2100 0.4300
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5K)
Exchange:  CBOT
Last Trade:  460'6
Change:  -3'0
Bid:  459'0
Ask:  470'0
Today's High:  468'6
Today's Low:  460'6
Volume:  2,624
Open:  464'4
Settle:  461'2s
Prev:  464'2
Contract High: 
Contract Low: 
Updated:  May-02-2025
1:15:00PM
Delay Time:  10 Minutes

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