Quote Ticker
  • CORN (Dec 24) 431'2 3'4 11/8/24   1:19 PM CST
  • CORN (Mar 25) 444'2 3'6 11/8/24   1:19 PM CST
  • CORN (May 25) 451'4 3'6 11/8/24   1:19 PM CST
  • CORN (Jul 25) 454'6 3'4 11/8/24   1:19 PM CST
  • CORN (Sep 25) 444'4 2'6 11/8/24   1:19 PM CST
  • CORN (Dec 25) 448'4 2'0 11/8/24   1:19 PM CST
  • CORN (Mar 26) 459'2 2'2 11/8/24   1:19 PM CST
  • CORN (May 26) 465'2 2'2 11/8/24   1:19 PM CST
  • SOYBEANS (Nov 24) 1016'6 1'2 11/8/24   1:15 PM CST
  • SOYBEANS (Jan 25) 1031'0 4'0 11/8/24   1:19 PM CST
  • SOYBEANS (Mar 25) 1044'4 6'0 11/8/24   1:19 PM CST
  • SOYBEANS (May 25) 1057'2 6'0 11/8/24   1:19 PM CST
  • SOYBEANS (Jul 25) 1068'4 6'0 11/8/24   1:19 PM CST
  • SOYBEANS (Aug 25) 1067'4 5'6 11/8/24   1:19 PM CST
  • SOYBEANS (Sep 25) 1053'6 4'4 11/8/24   1:19 PM CST
  • SOYBEANS (Nov 25) 1052'2 3'6 11/8/24   1:19 PM CST
  • WHEAT (Dec 24) 572'0 1'0 11/8/24   1:19 PM CST
  • WHEAT (Mar 25) 587'0 -1'4 11/8/24   1:19 PM CST
  • WHEAT (May 25) 597'2 -1'2 11/8/24   1:19 PM CST
  • WHEAT (Jul 25) 604'4 -0'4 11/8/24   1:19 PM CST
  • WHEAT (Sep 25) 616'2 0'0 11/8/24   1:19 PM CST
  • WHEAT (Dec 25) 632'2 0'4 11/8/24   1:15 PM CST
  • WHEAT (Mar 26) 642'4 1'0 11/8/24   1:15 PM CST
  • WHEAT (May 26) 645'0 0'6 11/8/24   1:15 PM CST
  • LIVE CATTLE (Dec 24) 183.700 - 2.125 11/8/24   1:04 PM CST
  • LIVE CATTLE (Feb 25) 185.375 - 2.125 11/8/24   1:04 PM CST
  • LIVE CATTLE (Apr 25) 186.575 - 1.725 11/8/24   1:04 PM CST
  • LIVE CATTLE (Jun 25) 181.075 - 1.500 11/8/24   1:04 PM CST
  • LIVE CATTLE (Aug 25) 179.575 - 1.150 11/8/24   1:04 PM CST
  • LIVE CATTLE (Oct 25) 180.900 - 1.050 11/8/24   1:02 PM CST
  • LIVE CATTLE (Dec 25) 182.100 - 0.975 11/8/24   1:02 PM CST
  • LIVE CATTLE (Feb 26) 182.625 - 0.950 11/8/24   1:00 PM CST
  • FEEDER CATTLE (Nov 24) 245.425 - 2.225 11/8/24   1:04 PM CST
  • FEEDER CATTLE (Jan 25) 241.425 - 2.900 11/8/24   1:04 PM CST
  • FEEDER CATTLE (Mar 25) 239.350 - 2.875 11/8/24   1:04 PM CST
  • FEEDER CATTLE (Apr 25) 240.475 - 2.600 11/8/24   1:04 PM CST
  • FEEDER CATTLE (May 25) 241.125 - 2.250 11/8/24   1:03 PM CST
  • FEEDER CATTLE (Aug 25) 246.950 - 2.150 11/8/24   1:03 PM CST
  • FEEDER CATTLE (Sep 25) 246.400 - 1.925 11/8/24   1:00 PM CST
  • FEEDER CATTLE (Oct 25) 245.825 - 1.675 11/8/24   1:00 PM CST
  • LEAN HOGS (Dec 24) 80.600 -0.775 11/8/24   1:04 PM CST
  • LEAN HOGS (Feb 25) 84.975 -0.475 11/8/24   1:04 PM CST
  • LEAN HOGS (Apr 25) 89.300 0.075 11/8/24   1:04 PM CST
  • LEAN HOGS (May 25) 92.150 0.075 11/8/24   1:03 PM CST
  • LEAN HOGS (Jun 25) 98.875 0.325 11/8/24   1:04 PM CST
  • LEAN HOGS (Jul 25) 98.975 0.325 11/8/24   1:04 PM CST
  • LEAN HOGS (Aug 25) 97.500 0.425 11/8/24   1:03 PM CST
  • LEAN HOGS (Oct 25) 80.900 0.250 11/8/24   1:04 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 24 427'4 434'6 426'6 431'2 3'4 431'0s 07:00A Chart for @C4Z Options for @C4Z
Mar 25 440'4 447'6 440'0 444'2 3'6 444'2s 07:00A Chart for @C5H Options for @C5H
May 25 447'4 454'2 447'2 451'4 3'6 451'4s 07:00A Chart for @C5K Options for @C5K
Jul 25 451'4 457'0 451'0 454'6 3'4 455'0s 07:00A Chart for @C5N Options for @C5N
Sep 25 443'0 447'0 441'4 444'4 2'6 445'6s 07:00A Chart for @C5U Options for @C5U
Dec 25 447'0 451'0 445'4 448'4 2'0 449'0s 07:00A Chart for @C5Z Options for @C5Z
Mar 26 457'2 461'0 456'6 459'2 2'2 459'4s 07:00A Chart for @C6H Options for @C6H
May 26 463'6 467'0 463'0 465'2 2'2 465'4s 11/08 Chart for @C6K Options for @C6K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 24 1015'0 1030'0 1006'0 1016'6 1'2 1016'6s 07:00A Chart for @S4X Options for @S4X
Jan 25 1025'0 1044'0 1017'4 1031'0 4'0 1030'2s 07:00A Chart for @S5F Options for @S5F
Mar 25 1036'4 1055'0 1029'4 1044'4 6'0 1043'4s 07:00A Chart for @S5H Options for @S5H
May 25 1050'0 1067'2 1042'6 1057'2 6'0 1056'6s 07:00A Chart for @S5K Options for @S5K
Jul 25 1061'4 1078'6 1054'2 1068'4 6'0 1068'2s 07:00A Chart for @S5N Options for @S5N
Aug 25 1061'0 1076'6 1053'2 1067'4 5'6 1067'2s 11/08 Chart for @S5Q Options for @S5Q
Sep 25 1049'0 1062'2 1041'0 1053'6 4'4 1054'0s 11/08 Chart for @S5U Options for @S5U
Nov 25 1045'2 1060'4 1040'0 1052'2 3'6 1052'4s 07:00A Chart for @S5X Options for @S5X
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 24 572'4 578'6 566'4 572'0 1'0 572'4s 07:00A Chart for @W4Z Options for @W4Z
Mar 25 589'4 593'4 582'0 587'0 -1'4 587'4s 07:00A Chart for @W5H Options for @W5H
May 25 599'0 603'0 592'0 597'2 -1'2 597'6s 07:00A Chart for @W5K Options for @W5K
Jul 25 605'0 609'0 598'2 604'4 -0'4 605'0s 07:00A Chart for @W5N Options for @W5N
Sep 25 616'4 620'2 610'2 616'2 0'0 617'0s 07:00A Chart for @W5U Options for @W5U
Dec 25 630'6 635'4 626'0 632'2 0'4 632'4s 07:00A Chart for @W5Z Options for @W5Z
Mar 26 640'4 643'2 638'2 642'4 1'0 643'2s 11/08 Chart for @W6H Options for @W6H
May 26 645'0 645'0 645'0 645'0 0'6 645'4s 11/08 Chart for @W6K Options for @W6K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 24 184.750 184.825 183.450 183.700 - 2.125 183.700s 07:00A Chart for @LE4Z Options for @LE4Z
Feb 25 186.425 186.550 185.125 185.375 - 2.125 185.300s 07:00A Chart for @LE5G Options for @LE5G
Apr 25 187.325 187.400 186.200 186.575 - 1.725 186.525s 07:00A Chart for @LE5J Options for @LE5J
Jun 25 181.700 181.700 180.425 181.075 - 1.500 181.075s 07:00A Chart for @LE5M Options for @LE5M
Aug 25 179.900 180.075 178.825 179.575 - 1.150 179.625s 07:00A Chart for @LE5Q Options for @LE5Q
Oct 25 181.000 181.400 180.250 180.900 - 1.050 180.950s 07:00A Chart for @LE5V Options for @LE5V
Dec 25 181.950 182.550 181.500 182.100 - 0.975 182.175s 07:00A Chart for @LE5Z Options for @LE5Z
Feb 26 182.300 182.625 182.000 182.625 - 0.950 182.625s 11/08 Chart for @LE6G Options for @LE6G
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Nov 24 246.650 246.800 244.575 245.425 - 2.225 245.425s 07:00A Chart for @GF4X Options for @GF4X
Jan 25 243.250 243.250 240.275 241.425 - 2.900 241.425s 07:00A Chart for @GF5F Options for @GF5F
Mar 25 241.000 241.000 238.250 239.350 - 2.875 239.375s 07:00A Chart for @GF5H Options for @GF5H
Apr 25 242.850 242.850 239.425 240.475 - 2.600 240.550s 07:00A Chart for @GF5J Options for @GF5J
May 25 242.275 242.275 239.775 241.125 - 2.250 241.150s 07:00A Chart for @GF5K Options for @GF5K
Aug 25 247.400 247.850 245.850 246.950 - 2.150 247.000s 07:00A Chart for @GF5Q Options for @GF5Q
Sep 25 246.800 246.800 245.400 246.400 - 1.925 246.450s 11/08 Chart for @GF5U Options for @GF5U
Oct 25 246.225 246.225 245.025 245.825 - 1.675 245.825s 11/08 Chart for @GF5V Options for @GF5V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 24 80.500 81.175 79.800 80.600 -0.775 80.425s 07:00A Chart for @HE4Z Options for @HE4Z
Feb 25 84.750 85.475 84.300 84.975 -0.475 84.825s 07:00A Chart for @HE5G Options for @HE5G
Apr 25 88.475 89.350 88.375 89.300 0.075 89.250s 07:00A Chart for @HE5J Options for @HE5J
May 25 91.550 92.150 91.400 92.150 0.075 92.025s 11/08 Chart for @HE5K Options for @HE5K
Jun 25 98.075 98.975 97.875 98.875 0.325 98.900s 07:00A Chart for @HE5M Options for @HE5M
Jul 25 98.175 99.125 98.050 98.975 0.325 99.000s 07:00A Chart for @HE5N Options for @HE5N
Aug 25 96.675 97.550 96.425 97.500 0.425 97.475s 07:00A Chart for @HE5Q Options for @HE5Q
Oct 25 80.550 80.975 80.300 80.900 0.250 80.900s 07:00A Chart for @HE5V Options for @HE5V
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 19937 11/08/2024   10:10 AM CST 61

 - 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: 70oF Feels Like: 70oF
Humid: 80% Dew Pt: 63oF
Barom: 30.19 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 6:52 Sunset: 5:28
As reported at SYLVANIA, GA at 12:00 PM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Sunday

Monday

Tuesday

Wednesday

Thursday
High: 73°F
Low: 62°F
Precip: 46%
High: 77°F
Low: 63°F
Precip: 60%
High: 73°F
Low: 55°F
Precip: 0%
High: 64°F
Low: 46°F
Precip: 0%
High: 67°F
Low: 48°F
Precip: 55%
View complete Local Weather

Calendar
< November 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


"Human history becomes more and more a race between education and catastrophe."

~ H.G. Wells,  (1866 - 1946), English author


My Market Watch
Click Here to Customize
Commodities
@C4Z 431'2 3'4
@S4X 1016'6 1'2
@W4Z 572'0 1'0
@O4Z 363'0 -21'6
Stocks
MSFT 422.5400 - 2.8900
WMT 84.8300 0.9800
XOM 121.1100 - 0.0400
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C4Z)
Exchange:  CBOT
Last Trade:  431'2
Change:  3'4
Bid:  431'0
Ask:  431'0
Today's High:  434'6
Today's Low:  426'6
Volume:  317,854
Open:  427'4
Settle:  431'0s
Prev:  427'4
Contract High: 
Contract Low: 
Updated:  Nov-08-2024
1:19:00PM
Delay Time:  10 Minutes


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