Quote Ticker
  • CORN (Jul 25) 420'0 -0'4 7/1/25   1:18 PM CST
  • CORN (Sep 25) 405'6 -3'2 7/1/25   1:19 PM CST
  • CORN (Dec 25) 421'6 -3'4 7/1/25   1:19 PM CST
  • CORN (Mar 26) 437'4 -3'0 7/1/25   1:19 PM CST
  • CORN (May 26) 448'2 -2'2 7/1/25   1:19 PM CST
  • CORN (Jul 26) 456'4 -0'6 7/1/25   1:19 PM CST
  • CORN (Sep 26) 450'6 0'2 7/1/25   1:19 PM CST
  • CORN (Dec 26) 457'2 0'4 7/1/25   1:19 PM CST
  • SOYBEANS (Jul 25) 1024'2 0'4 7/1/25   1:15 PM CST
  • SOYBEANS (Aug 25) 1029'6 0'0 7/1/25   1:19 PM CST
  • SOYBEANS (Sep 25) 1018'6 0'2 7/1/25   1:19 PM CST
  • SOYBEANS (Nov 25) 1027'4 0'2 7/1/25   1:19 PM CST
  • SOYBEANS (Jan 26) 1043'2 0'4 7/1/25   1:19 PM CST
  • SOYBEANS (Mar 26) 1055'2 0'6 7/1/25   1:19 PM CST
  • SOYBEANS (May 26) 1066'4 0'4 7/1/25   1:17 PM CST
  • SOYBEANS (Jul 26) 1074'6 0'2 7/1/25   1:19 PM CST
  • WHEAT (Jul 25) 535'6 8'4 7/1/25   1:15 PM CST
  • WHEAT (Sep 25) 549'6 10'6 7/1/25   1:19 PM CST
  • WHEAT (Dec 25) 570'0 9'2 7/1/25   1:19 PM CST
  • WHEAT (Mar 26) 587'2 7'4 7/1/25   1:19 PM CST
  • WHEAT (May 26) 597'0 7'0 7/1/25   1:19 PM CST
  • WHEAT (Jul 26) 602'6 6'2 7/1/25   1:17 PM CST
  • WHEAT (Sep 26) 613'6 5'6 7/1/25   1:17 PM CST
  • WHEAT (Dec 26) 628'6 5'0 7/1/25   1:17 PM CST
  • LIVE CATTLE (Aug 25) 210.750 - 3.125 7/1/25   1:04 PM CST
  • LIVE CATTLE (Oct 25) 207.650 - 2.375 7/1/25   1:04 PM CST
  • LIVE CATTLE (Dec 25) 208.100 - 2.300 7/1/25   1:04 PM CST
  • LIVE CATTLE (Feb 26) 208.300 - 2.150 7/1/25   1:04 PM CST
  • LIVE CATTLE (Apr 26) 208.225 - 2.050 7/1/25   1:03 PM CST
  • LIVE CATTLE (Jun 26) 201.250 - 2.000 7/1/25   1:03 PM CST
  • LIVE CATTLE (Aug 26) 198.175 - 2.050 7/1/25   1:04 PM CST
  • LIVE CATTLE (Oct 26) 197.825 - 2.100 7/1/25   1:02 PM CST
  • FEEDER CATTLE (Aug 25) 305.850 - 4.650 7/1/25   1:04 PM CST
  • FEEDER CATTLE (Sep 25) 305.575 - 4.975 7/1/25   1:04 PM CST
  • FEEDER CATTLE (Oct 25) 303.275 - 5.100 7/1/25   1:04 PM CST
  • FEEDER CATTLE (Nov 25) 300.625 - 5.025 7/1/25   1:04 PM CST
  • FEEDER CATTLE (Jan 26) 294.875 - 5.000 7/1/25   1:02 PM CST
  • FEEDER CATTLE (Mar 26) 291.275 - 4.675 7/1/25   1:02 PM CST
  • FEEDER CATTLE (Apr 26) 291.300 - 4.800 7/1/25   1:00 PM CST
  • FEEDER CATTLE (May 26) 289.325 - 4.675 7/1/25   1:00 PM CST
  • LEAN HOGS (Jul 25) 109.025 - 1.100 7/1/25   1:04 PM CST
  • LEAN HOGS (Aug 25) 106.975 - 0.550 7/1/25   1:04 PM CST
  • LEAN HOGS (Oct 25) 92.400 0.175 7/1/25   1:04 PM CST
  • LEAN HOGS (Dec 25) 83.775 0.300 7/1/25   1:04 PM CST
  • LEAN HOGS (Feb 26) 85.450 0.325 7/1/25   1:04 PM CST
  • LEAN HOGS (Apr 26) 88.175 0.075 7/1/25   1:04 PM CST
  • LEAN HOGS (May 26) 91.600 0.175 7/1/25   1:00 PM CST
  • LEAN HOGS (Jun 26) 97.900 0.075 7/1/25   1:04 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 25 421'2 423'0 414'4 420'0 -0'4 420'0s 06:33P Chart for @C5N Options for @C5N
Sep 25 408'2 408'6 400'2 405'6 -3'2 406'0s 06:37P Chart for @C5U Options for @C5U
Dec 25 424'0 425'0 416'4 421'6 -3'4 422'0s 06:24P Chart for @C5Z Options for @C5Z
Mar 26 440'2 440'6 432'2 437'4 -3'0 438'0s 04:55P Chart for @C6H Options for @C6H
May 26 450'2 451'0 442'6 448'2 -2'2 448'6s 05:12P Chart for @C6K Options for @C6K
Jul 26 457'6 457'6 449'6 456'4 -0'6 457'0s 05:14P Chart for @C6N Options for @C6N
Sep 26 449'4 451'2 445'0 450'6 0'2 451'0s 06:42P Chart for @C6U Options for @C6U
Dec 26 456'4 458'2 451'4 457'2 0'4 457'4s 06:39P Chart for @C6Z Options for @C6Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 25 1022'0 1026'4 1012'2 1024'2 0'4 1024'6s 05:02P Chart for @S5N Options for @S5N
Aug 25 1027'2 1031'4 1016'6 1029'6 0'0 1029'6s 06:46P Chart for @S5Q Options for @S5Q
Sep 25 1016'0 1020'4 1006'4 1018'6 0'2 1018'4s 06:45P Chart for @S5U Options for @S5U
Nov 25 1023'2 1029'2 1014'0 1027'4 0'2 1027'2s 06:39P Chart for @S5X Options for @S5X
Jan 26 1039'2 1044'2 1029'6 1043'2 0'4 1042'6s 04:45P Chart for @S6F Options for @S6F
Mar 26 1051'6 1056'4 1042'2 1055'2 0'6 1055'4s 03:27P Chart for @S6H Options for @S6H
May 26 1063'4 1067'2 1053'4 1066'4 0'4 1066'4s 01:20P Chart for @S6K Options for @S6K
Jul 26 1073'0 1075'4 1062'4 1074'6 0'2 1075'0s 03:49P Chart for @S6N Options for @S6N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 25 527'0 540'6 526'4 535'6 8'4 537'2s 01:20P Chart for @W5N Options for @W5N
Sep 25 537'2 550'2 535'6 549'6 10'6 549'0s 06:34P Chart for @W5U Options for @W5U
Dec 25 560'0 570'4 557'4 570'0 9'2 569'2s 04:45P Chart for @W5Z Options for @W5Z
Mar 26 577'6 588'2 576'6 587'2 7'4 586'6s 01:30P Chart for @W6H Options for @W6H
May 26 587'6 598'0 587'0 597'0 7'0 596'6s 01:30P Chart for @W6K Options for @W6K
Jul 26 594'2 604'0 594'0 602'6 6'2 602'4s 01:30P Chart for @W6N Options for @W6N
Sep 26 606'4 614'0 606'4 613'6 5'6 614'0s 01:20P Chart for @W6U Options for @W6U
Dec 26 622'6 630'4 622'0 628'6 5'0 629'4s 04:45P Chart for @W6Z Options for @W6Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 25 212.025 213.625 210.450 210.750 - 3.125 210.750s 02:36P Chart for @LE5Q Options for @LE5Q
Oct 25 208.175 209.650 207.075 207.650 - 2.375 207.800s 01:05P Chart for @LE5V Options for @LE5V
Dec 25 208.475 209.975 207.575 208.100 - 2.300 208.350s 03:11P Chart for @LE5Z Options for @LE5Z
Feb 26 208.475 210.000 207.775 208.300 - 2.150 208.600s 01:05P Chart for @LE6G Options for @LE6G
Apr 26 208.475 209.825 207.675 208.225 - 2.050 208.500s 01:05P Chart for @LE6J Options for @LE6J
Jun 26 201.600 203.000 200.825 201.250 - 2.000 201.600s 01:05P Chart for @LE6M Options for @LE6M
Aug 26 199.350 200.250 197.850 198.175 - 2.050 198.450s 01:05P Chart for @LE6Q Options for @LE6Q
Oct 26 198.925 200.125 197.400 197.825 - 2.100 198.050s 01:05P Chart for @LE6V Options for @LE6V
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 25 305.675 308.400 304.100 305.850 - 4.650 306.025s 01:05P Chart for @GF5Q Options for @GF5Q
Sep 25 305.850 308.500 304.275 305.575 - 4.975 305.650s 01:05P Chart for @GF5U Options for @GF5U
Oct 25 303.825 306.425 302.425 303.275 - 5.100 303.425s 01:05P Chart for @GF5V Options for @GF5V
Nov 25 301.300 303.750 299.800 300.625 - 5.025 300.825s 01:05P Chart for @GF5X Options for @GF5X
Jan 26 296.600 297.725 294.075 294.875 - 5.000 295.025s 01:05P Chart for @GF6F Options for @GF6F
Mar 26 291.675 293.800 290.450 291.275 - 4.675 291.450s 01:05P Chart for @GF6H Options for @GF6H
Apr 26 290.150 291.850 290.150 291.300 - 4.800 290.150s 01:05P Chart for @GF6J Options for @GF6J
May 26 289.200 290.200 288.275 289.325 - 4.675 288.500s 01:05P Chart for @GF6K Options for @GF6K
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jul 25 110.025 110.025 108.700 109.025 - 1.100 109.000s 01:05P Chart for @HE5N Options for @HE5N
Aug 25 107.450 108.025 106.450 106.975 - 0.550 106.950s 01:05P Chart for @HE5Q Options for @HE5Q
Oct 25 92.375 93.550 91.550 92.400 0.175 92.575s 01:05P Chart for @HE5V Options for @HE5V
Dec 25 83.700 84.750 83.025 83.775 0.300 84.075s 01:05P Chart for @HE5Z Options for @HE5Z
Feb 26 85.375 86.325 84.825 85.450 0.325 85.900s 01:05P Chart for @HE6G Options for @HE6G
Apr 26 88.175 88.900 87.800 88.175 0.075 88.650s 01:05P Chart for @HE6J Options for @HE6J
May 26 90.975 91.600 90.900 91.600 0.175 91.600s 01:05P Chart for @HE6K Options for @HE6K
Jun 26 98.075 98.500 97.650 97.900 0.075 98.225s 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 20541 07/01/2025   11:10 AM CST 112
 - 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: 86oF Feels Like: 95oF
Humid: 68% Dew Pt: 74oF
Barom: 29.94 Wind Dir: SSW
Cond: N/A Wind Spd: 3 mph
Sunrise: 6:22 Sunset: 8:38
As reported at SYLVANIA, GA at 7:00 PM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Tuesday
Wednesday
Thursday
Friday
Saturday
High: 90°F
Low: 74°F
Precip: 52%		 High: 87°F
Low: 70°F
Precip: 46%		 High: 91°F
Low: 70°F
Precip: 48%		 High: 94°F
Low: 71°F
Precip: 0%		 High: 92°F
Low: 71°F
Precip: 38%
View complete Local Weather

Calendar
< July 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


"Keep away from people who try to belittle your ambitions. Small people always do that, but the really great make you feel that you, too, can become great."

~ Mark Twain


My Market Watch
Click Here to Customize
Commodities
@C5N 420'0 -0'4
@S5N 1024'2 0'4
@W5N 535'6 8'4
@O5N 385'4 1'2
Stocks
MSFT 492.0500 - 5.3600
WMT 98.240000 0.460000
XOM 109.2400 1.4400
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C5N)
Exchange:  CBOT
Last Trade:  420'0
Change:  -0'4
Bid:  420'0
Ask:  424'0
Today's High:  423'0
Today's Low:  414'4
Volume:  3,532
Open:  421'2
Settle:  420'0s
Prev:  420'4
Contract High: 
Contract Low: 
Updated:  Jul-01-2025
1:18:00PM
Delay Time:  10 Minutes

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