Quote Ticker
  • CORN (May 24) 441'6 0'6 4/26/24   1:01 AM CST
  • CORN (Jul 24) 452'0 0'0 4/26/24   1:12 AM CST
  • CORN (Sep 24) 461'4 -0'2 4/26/24   1:11 AM CST
  • CORN (Dec 24) 475'6 -0'4 4/26/24   1:10 AM CST
  • CORN (Mar 25) 489'0 -0'4 4/26/24   1:08 AM CST
  • CORN (May 25) 497'6 -1'0 4/26/24   12:05 AM CST
  • CORN (Jul 25) 504'2 -1'2 4/26/24   1:04 AM CST
  • CORN (Sep 25) 484'6 -1'0 4/25/24   7:07 PM CST
  • SOYBEANS (May 24) 1162'2 -0'4 4/26/24   1:12 AM CST
  • SOYBEANS (Jul 24) 1179'0 -0'6 4/26/24   1:12 AM CST
  • SOYBEANS (Aug 24) 1182'2 -0'6 4/26/24   1:12 AM CST
  • SOYBEANS (Sep 24) 1171'6 -0'4 4/26/24   1:09 AM CST
  • SOYBEANS (Nov 24) 1175'0 -0'4 4/26/24   1:12 AM CST
  • SOYBEANS (Jan 25) 1185'4 -0'4 4/26/24   1:09 AM CST
  • SOYBEANS (Mar 25) 1184'6 -0'2 4/26/24   1:09 AM CST
  • SOYBEANS (May 25) 1189'0 0'2 4/26/24   12:52 AM CST
  • WHEAT (May 24) 600'6 -1'4 4/26/24   1:10 AM CST
  • WHEAT (Jul 24) 619'2 -1'2 4/26/24   1:12 AM CST
  • WHEAT (Sep 24) 637'6 -1'4 4/26/24   1:10 AM CST
  • WHEAT (Dec 24) 660'6 -1'4 4/26/24   1:10 AM CST
  • WHEAT (Mar 25) 679'0 -1'4 4/26/24   1:08 AM CST
  • WHEAT (May 25) 686'6 -1'2 4/26/24   1:08 AM CST
  • WHEAT (Jul 25) 680'0 -2'4 4/25/24   8:58 PM CST
  • WHEAT (Sep 25) 687'2 0'0 4/25/24   1:15 PM CST
  • LIVE CATTLE (Apr 24) 183.850 1.850 4/25/24   1:04 PM CST
  • LIVE CATTLE (Jun 24) 177.850 2.550 4/25/24   1:04 PM CST
  • LIVE CATTLE (Aug 24) 175.950 2.675 4/25/24   1:04 PM CST
  • LIVE CATTLE (Oct 24) 179.675 2.050 4/25/24   1:04 PM CST
  • LIVE CATTLE (Dec 24) 184.200 1.625 4/25/24   1:04 PM CST
  • LIVE CATTLE (Feb 25) 187.725 1.525 4/25/24   1:03 PM CST
  • LIVE CATTLE (Apr 25) 190.200 1.450 4/25/24   1:03 PM CST
  • LIVE CATTLE (Jun 25) 185.050 1.600 4/25/24   1:00 PM CST
  • FEEDER CATTLE (Apr 24) 244.875 1.775 4/25/24   12:00 PM CST
  • FEEDER CATTLE (May 24) 246.350 2.150 4/25/24   1:04 PM CST
  • FEEDER CATTLE (Aug 24) 258.425 2.000 4/25/24   1:04 PM CST
  • FEEDER CATTLE (Sep 24) 259.550 1.925 4/25/24   1:04 PM CST
  • FEEDER CATTLE (Oct 24) 259.825 1.925 4/25/24   1:03 PM CST
  • FEEDER CATTLE (Nov 24) 258.950 1.900 4/25/24   1:03 PM CST
  • FEEDER CATTLE (Jan 25) 255.775 1.900 4/25/24   1:00 PM CST
  • FEEDER CATTLE (Mar 25) 254.900 1.650 4/25/24   1:02 PM CST
  • LEAN HOGS (May 24) 95.500 -2.075 4/25/24   1:02 PM CST
  • LEAN HOGS (Jun 24) 105.100 - 2.450 4/25/24   1:04 PM CST
  • LEAN HOGS (Jul 24) 107.900 - 2.050 4/25/24   1:04 PM CST
  • LEAN HOGS (Aug 24) 105.475 - 1.750 4/25/24   1:04 PM CST
  • LEAN HOGS (Oct 24) 86.675 -1.175 4/25/24   1:04 PM CST
  • LEAN HOGS (Dec 24) 77.525 -0.875 4/25/24   1:04 PM CST
  • LEAN HOGS (Feb 25) 80.525 -0.800 4/25/24   1:04 PM CST
  • LEAN HOGS (Apr 25) 84.075 -0.800 4/25/24   1:00 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 24 441'0 442'0 440'4 441'6 0'6 441'0 01:12A Chart for @C4K Options for @C4K
Jul 24 451'6 453'0 451'4 452'0 0'0 452'0 01:12A Chart for @C4N Options for @C4N
Sep 24 461'4 462'2 461'0 461'4 -0'2 461'6 01:12A Chart for @C4U Options for @C4U
Dec 24 475'4 476'2 475'0 475'6 -0'4 476'2 01:14A Chart for @C4Z Options for @C4Z
Mar 25 488'6 489'4 488'4 489'0 -0'4 489'4 01:12A Chart for @C5H Options for @C5H
May 25 497'6 498'2 497'4 497'6 -1'0 498'6 01:12A Chart for @C5K Options for @C5K
Jul 25 505'0 505'0 503'6 504'2 -1'2 505'4 01:12A Chart for @C5N Options for @C5N
Sep 25 485'0 485'0 484'6 484'6 -1'0 485'6 01:12A Chart for @C5U Options for @C5U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 24 1162'2 1164'0 1161'4 1162'2 -0'4 1162'6 01:12A Chart for @S4K Options for @S4K
Jul 24 1179'0 1181'0 1178'0 1179'0 -0'6 1179'6 01:12A Chart for @S4N Options for @S4N
Aug 24 1182'2 1183'6 1181'4 1182'2 -0'6 1183'0 01:12A Chart for @S4Q Options for @S4Q
Sep 24 1171'2 1172'6 1171'0 1171'6 -0'4 1172'2 01:12A Chart for @S4U Options for @S4U
Nov 24 1175'2 1176'6 1174'2 1175'0 -0'4 1175'4 01:12A Chart for @S4X Options for @S4X
Jan 25 1186'0 1186'4 1185'0 1185'4 -0'4 1186'0 01:12A Chart for @S5F Options for @S5F
Mar 25 1184'4 1185'6 1183'6 1184'6 -0'2 1185'0 01:12A Chart for @S5H Options for @S5H
May 25 1188'2 1189'2 1188'0 1189'0 0'2 1188'6 01:12A Chart for @S5K Options for @S5K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 24 602'0 603'2 600'0 600'6 -1'4 602'2 01:12A Chart for @W4K Options for @W4K
Jul 24 620'0 621'0 618'2 619'2 -1'2 620'4 01:12A Chart for @W4N Options for @W4N
Sep 24 639'2 639'6 636'6 637'6 -1'4 639'2 01:12A Chart for @W4U Options for @W4U
Dec 24 661'0 662'4 660'0 660'6 -1'4 662'2 01:12A Chart for @W4Z Options for @W4Z
Mar 25 679'2 680'0 678'0 679'0 -1'4 680'4 01:12A Chart for @W5H Options for @W5H
May 25 687'2 687'2 686'4 686'6 -1'2 688'0 01:12A Chart for @W5K Options for @W5K
Jul 25 680'0 680'0 680'0 680'0 -2'4 682'4 01:12A Chart for @W5N Options for @W5N
Sep 25 687'2 0'0 687'2 01:10A Chart for @W5U Options for @W5U
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 24 181.900 184.050 181.350 183.850 1.850 183.950s 04/25 Chart for @LE4J Options for @LE4J
Jun 24 175.225 178.300 173.575 177.850 2.550 177.800s 04/25 Chart for @LE4M Options for @LE4M
Aug 24 173.250 176.475 171.925 175.950 2.675 176.050s 04/25 Chart for @LE4Q Options for @LE4Q
Oct 24 177.450 180.025 176.175 179.675 2.050 179.700s 04/25 Chart for @LE4V Options for @LE4V
Dec 24 182.150 184.550 181.125 184.200 1.625 184.175s 04/25 Chart for @LE4Z Options for @LE4Z
Feb 25 185.875 188.025 184.775 187.725 1.525 187.675s 04/25 Chart for @LE5G Options for @LE5G
Apr 25 188.275 190.450 187.325 190.200 1.450 190.075s 04/25 Chart for @LE5J Options for @LE5J
Jun 25 183.075 185.125 182.500 185.050 1.600 185.075s 04/25 Chart for @LE5M Options for @LE5M
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 24 244.275 244.950 244.250 244.875 1.775 244.875s 04/25 Chart for @GF4J Options for @GF4J
May 24 244.325 246.675 243.025 246.350 2.150 246.250s 04/25 Chart for @GF4K Options for @GF4K
Aug 24 256.425 258.800 254.250 258.425 2.000 258.300s 04/25 Chart for @GF4Q Options for @GF4Q
Sep 24 257.725 259.950 255.700 259.550 1.925 259.425s 04/25 Chart for @GF4U Options for @GF4U
Oct 24 257.775 260.175 256.250 259.825 1.925 259.700s 04/25 Chart for @GF4V Options for @GF4V
Nov 24 256.700 259.275 255.500 258.950 1.900 258.800s 04/25 Chart for @GF4X Options for @GF4X
Jan 25 253.525 255.850 252.450 255.775 1.900 255.800s 04/25 Chart for @GF5F Options for @GF5F
Mar 25 252.125 254.900 252.125 254.900 1.650 254.550s 04/25 Chart for @GF5H Options for @GF5H
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
May 24 96.750 96.750 95.000 95.500 -2.075 95.275s 04/25 Chart for @HE4K Options for @HE4K
Jun 24 106.900 106.900 104.375 105.100 - 2.450 105.000s 04/25 Chart for @HE4M Options for @HE4M
Jul 24 109.425 109.425 107.175 107.900 - 2.050 107.800s 04/25 Chart for @HE4N Options for @HE4N
Aug 24 106.800 106.800 105.100 105.475 - 1.750 105.400s 04/25 Chart for @HE4Q Options for @HE4Q
Oct 24 87.550 87.875 86.550 86.675 -1.175 86.725s 04/25 Chart for @HE4V Options for @HE4V
Dec 24 78.400 78.400 77.250 77.525 -0.875 77.600s 04/25 Chart for @HE4Z Options for @HE4Z
Feb 25 81.300 81.375 80.075 80.525 -0.800 80.575s 04/25 Chart for @HE5G Options for @HE5G
Apr 25 84.875 84.875 83.575 84.075 -0.800 84.075s 04/25 Chart for @HE5J Options for @HE5J
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 17731 04/25/2024   11:10 AM CST - 27
 - 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: 57oF Feels Like: 57oF
Humid: 97% Dew Pt: 56oF
Barom: 30.15 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 6:43 Sunset: 8:04
As reported at SYLVANIA, GA at 2:00 AM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Friday
Saturday
Sunday
Monday
Tuesday
High: 82°F
Low: 58°F
Precip: 0%		 High: 80°F
Low: 60°F
Precip: 0%		 High: 80°F
Low: 60°F
Precip: 0%		 High: 85°F
Low: 57°F
Precip: 0%		 High: 88°F
Low: 60°F
Precip: 0%
View complete Local Weather

Calendar
< April 2024 >
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


"A hundred years from now it will not matter what my bank account was, the sort of house I lived in, or the kind of car I drove .... but the world maybe different because I was important in the life of a child."

~ Anonymous


My Market Watch
Click Here to Customize
Commodities
@C4K 441'6 0'6
@S4K 1162'2 -0'4
@W4K 600'6 -1'4
@O4K 367'6 0'6
Stocks
MSFT 399.0400 -10.0200
WMT 60.2100 0.3400
XOM 121.3300 0.2800
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C4K)
Exchange:  CBOT
Last Trade:  441'6
Change:  0'6
Bid:  441'2
Ask:  441'6
Today's High:  442'0
Today's Low:  440'4
Volume:  168,023
Open:  441'0
Settle:  441'0
Prev:  441'0
Contract High: 
Contract Low: 
Updated:  Apr-26-2024
1:01:00AM
Delay Time:  10 Minutes

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