Quote Ticker
  • CORN (Dec 23) 476'0 -11'6 9/29/23   1:19 PM CST
  • CORN (Mar 24) 491'2 -11'4 9/29/23   1:19 PM CST
  • CORN (May 24) 499'4 -11'2 9/29/23   1:19 PM CST
  • CORN (Jul 24) 504'4 -10'6 9/29/23   1:19 PM CST
  • CORN (Sep 24) 502'0 -8'6 9/29/23   1:19 PM CST
  • CORN (Dec 24) 506'2 -7'2 9/29/23   1:19 PM CST
  • CORN (Mar 25) 516'2 -7'0 9/29/23   1:15 PM CST
  • CORN (May 25) 528'0 -7'0 9/29/23   1:15 PM CST
  • SOYBEANS (Nov 23) 1275'0 -25'4 9/29/23   1:19 PM CST
  • SOYBEANS (Jan 24) 1295'0 -24'6 9/29/23   1:19 PM CST
  • SOYBEANS (Mar 24) 1309'6 -21'2 9/29/23   1:19 PM CST
  • SOYBEANS (May 24) 1321'4 -18'6 9/29/23   1:19 PM CST
  • SOYBEANS (Jul 24) 1326'4 -16'0 9/29/23   1:19 PM CST
  • SOYBEANS (Aug 24) 1311'0 -14'0 9/29/23   1:17 PM CST
  • SOYBEANS (Sep 24) 1274'6 -10'6 9/29/23   1:19 PM CST
  • SOYBEANS (Nov 24) 1258'6 -9'6 9/29/23   1:19 PM CST
  • WHEAT (Dec 23) 540'4 -37'2 9/29/23   1:19 PM CST
  • WHEAT (Mar 24) 572'2 -33'0 9/29/23   1:19 PM CST
  • WHEAT (May 24) 593'4 -30'0 9/29/23   1:19 PM CST
  • WHEAT (Jul 24) 610'6 -24'0 9/29/23   1:19 PM CST
  • WHEAT (Sep 24) 627'0 -20'2 9/29/23   1:18 PM CST
  • WHEAT (Dec 24) 646'4 -17'0 9/29/23   1:17 PM CST
  • WHEAT (Mar 25) 662'0 -13'6 9/29/23   1:18 PM CST
  • WHEAT (May 25) 688'0 -10'0 9/29/23   1:15 PM CST
  • LIVE CATTLE (Oct 23) 184.175 - 2.300 9/29/23   1:04 PM CST
  • LIVE CATTLE (Dec 23) 187.950 - 2.500 9/29/23   1:04 PM CST
  • LIVE CATTLE (Feb 24) 192.475 - 2.125 9/29/23   1:04 PM CST
  • LIVE CATTLE (Apr 24) 195.450 - 1.925 9/29/23   1:04 PM CST
  • LIVE CATTLE (Jun 24) 189.500 - 1.675 9/29/23   1:04 PM CST
  • LIVE CATTLE (Aug 24) 188.100 - 1.575 9/29/23   1:04 PM CST
  • LIVE CATTLE (Oct 24) 190.800 - 1.650 9/29/23   1:00 PM CST
  • LIVE CATTLE (Dec 24) 194.150 - 1.875 9/29/23   1:00 PM CST
  • FEEDER CATTLE (Oct 23) 252.325 - 2.250 9/29/23   1:04 PM CST
  • FEEDER CATTLE (Nov 23) 254.900 - 2.775 9/29/23   1:04 PM CST
  • FEEDER CATTLE (Jan 24) 258.025 - 2.000 9/29/23   1:04 PM CST
  • FEEDER CATTLE (Mar 24) 261.175 - 1.850 9/29/23   1:04 PM CST
  • FEEDER CATTLE (Apr 24) 265.175 - 2.050 9/29/23   1:04 PM CST
  • FEEDER CATTLE (May 24) 268.100 - 2.275 9/29/23   1:04 PM CST
  • FEEDER CATTLE (Aug 24) 276.150 - 2.125 9/29/23   1:04 PM CST
  • FEEDER CATTLE (Sep 24) 276.950 - 3.750 9/29/23   1:00 PM CST
  • LEAN HOGS (Oct 23) 80.200 -3.750 9/29/23   1:04 PM CST
  • LEAN HOGS (Dec 23) 71.775 -3.750 9/29/23   1:04 PM CST
  • LEAN HOGS (Feb 24) 75.600 -3.150 9/29/23   1:04 PM CST
  • LEAN HOGS (Apr 24) 81.025 -2.550 9/29/23   1:04 PM CST
  • LEAN HOGS (May 24) 86.675 -2.350 9/29/23   1:04 PM CST
  • LEAN HOGS (Jun 24) 94.300 -1.725 9/29/23   1:04 PM CST
  • LEAN HOGS (Jul 24) 95.200 -1.475 9/29/23   1:00 PM CST
  • LEAN HOGS (Aug 24) 94.775 -1.175 9/29/23   1:03 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 23 487'4 490'0 475'4 476'0 -11'6 476'6s 09/29 Chart for @C3Z Options for @C3Z
Mar 24 503'0 504'6 490'4 491'2 -11'4 491'6s 09/29 Chart for @C4H Options for @C4H
May 24 511'6 513'2 499'2 499'4 -11'2 500'4s 09/29 Chart for @C4K Options for @C4K
Jul 24 515'6 517'4 504'2 504'4 -10'6 505'4s 09/29 Chart for @C4N Options for @C4N
Sep 24 511'4 512'6 501'6 502'0 -8'6 503'2s 09/29 Chart for @C4U Options for @C4U
Dec 24 513'2 515'0 505'4 506'2 -7'2 507'2s 09/29 Chart for @C4Z Options for @C4Z
Mar 25 523'2 524'6 516'2 516'2 -7'0 517'4s 09/29 Chart for @C5H Options for @C5H
May 25 528'0 528'2 528'0 528'0 -7'0 522'4s 09/29 Chart for @C5K Options for @C5K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 23 1300'4 1305'4 1272'4 1275'0 -25'4 1275'0s 09/29 Chart for @S3X Options for @S3X
Jan 24 1319'0 1323'4 1292'4 1295'0 -24'6 1294'4s 09/29 Chart for @S4F Options for @S4F
Mar 24 1331'4 1335'2 1307'0 1309'6 -21'2 1310'2s 09/29 Chart for @S4H Options for @S4H
May 24 1340'4 1345'4 1318'0 1321'4 -18'6 1322'0s 09/29 Chart for @S4K Options for @S4K
Jul 24 1343'0 1347'6 1323'0 1326'4 -16'0 1327'2s 09/29 Chart for @S4N Options for @S4N
Aug 24 1326'2 1331'0 1307'6 1311'0 -14'0 1311'6s 09/29 Chart for @S4Q Options for @S4Q
Sep 24 1288'2 1291'4 1271'4 1274'6 -10'6 1275'4s 09/29 Chart for @S4U Options for @S4U
Nov 24 1270'0 1275'4 1256'2 1258'6 -9'6 1260'0s 09/29 Chart for @S4X Options for @S4X
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 23 579'4 585'4 540'0 540'4 -37'2 541'4s 09/29 Chart for @W3Z Options for @W3Z
Mar 24 607'0 613'2 571'6 572'2 -33'0 573'4s 09/29 Chart for @W4H Options for @W4H
May 24 625'2 631'4 593'0 593'4 -30'0 594'6s 09/29 Chart for @W4K Options for @W4K
Jul 24 636'4 642'6 610'2 610'6 -24'0 612'2s 09/29 Chart for @W4N Options for @W4N
Sep 24 651'6 655'4 627'0 627'0 -20'2 628'6s 09/29 Chart for @W4U Options for @W4U
Dec 24 670'4 670'4 646'0 646'4 -17'0 647'6s 09/29 Chart for @W4Z Options for @W4Z
Mar 25 675'2 675'2 662'0 662'0 -13'6 664'0s 09/29 Chart for @W5H Options for @W5H
May 25 688'0 -10'0 671'2s 09/29 Chart for @W5K Options for @W5K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 23 186.350 186.350 184.075 184.175 - 2.300 184.200s 09/29 Chart for @LE3V Options for @LE3V
Dec 23 190.150 190.175 187.850 187.950 - 2.500 187.925s 09/29 Chart for @LE3Z Options for @LE3Z
Feb 24 194.425 194.500 192.425 192.475 - 2.125 192.500s 09/29 Chart for @LE4G Options for @LE4G
Apr 24 197.125 197.125 195.400 195.450 - 1.925 195.500s 09/29 Chart for @LE4J Options for @LE4J
Jun 24 191.375 191.375 189.500 189.500 - 1.675 189.700s 09/29 Chart for @LE4M Options for @LE4M
Aug 24 189.400 189.450 188.100 188.100 - 1.575 188.250s 09/29 Chart for @LE4Q Options for @LE4Q
Oct 24 191.775 191.825 190.625 190.800 - 1.650 190.700s 09/29 Chart for @LE4V Options for @LE4V
Dec 24 195.000 195.025 193.725 194.150 - 1.875 193.725s 09/29 Chart for @LE4Z Options for @LE4Z
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 23 254.725 254.725 252.025 252.325 - 2.250 252.475s 09/29 Chart for @GF3V Options for @GF3V
Nov 23 257.475 257.475 254.525 254.900 - 2.775 254.900s 09/29 Chart for @GF3X Options for @GF3X
Jan 24 260.100 260.100 257.600 258.025 - 2.000 258.050s 09/29 Chart for @GF4F Options for @GF4F
Mar 24 262.850 262.900 260.775 261.175 - 1.850 261.275s 09/29 Chart for @GF4H Options for @GF4H
Apr 24 267.000 267.000 265.075 265.175 - 2.050 265.450s 09/29 Chart for @GF4J Options for @GF4J
May 24 270.000 270.025 268.100 268.100 - 2.275 268.225s 09/29 Chart for @GF4K Options for @GF4K
Aug 24 277.825 277.825 275.975 276.150 - 2.125 276.075s 09/29 Chart for @GF4Q Options for @GF4Q
Sep 24 280.000 280.000 276.950 276.950 - 3.750 276.950s 09/29 Chart for @GF4U Options for @GF4U
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 23 82.600 82.600 80.200 80.200 -3.750 80.200s 09/29 Chart for @HE3V Options for @HE3V
Dec 23 73.550 73.675 71.775 71.775 -3.750 71.775s 09/29 Chart for @HE3Z Options for @HE3Z
Feb 24 77.075 77.075 75.100 75.600 -3.150 75.450s 09/29 Chart for @HE4G Options for @HE4G
Apr 24 82.225 82.275 80.825 81.025 -2.550 80.925s 09/29 Chart for @HE4J Options for @HE4J
May 24 87.625 87.625 85.750 86.675 -2.350 85.950s 09/29 Chart for @HE4K Options for @HE4K
Jun 24 94.925 94.950 94.000 94.300 -1.725 94.125s 09/29 Chart for @HE4M Options for @HE4M
Jul 24 95.525 95.850 94.850 95.200 -1.475 95.225s 09/29 Chart for @HE4N Options for @HE4N
Aug 24 95.225 95.250 94.375 94.775 -1.175 94.775s 09/29 Chart for @HE4Q Options for @HE4Q
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 15398 09/29/2023   11:10 AM CST - 80
 - 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: 72oF Feels Like: 72oF
Humid: 81% Dew Pt: 65oF
Barom: 30.14 Wind Dir: E
Cond: N/A Wind Spd: 5 mph
Sunrise: 7:20 Sunset: 7:11
As reported at SYLVANIA, GA at 9:00 PM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Sunday
Monday
Tuesday
Wednesday
Thursday
High: 81°F
Low: 61°F
Precip: 0%		 High: 83°F
Low: 59°F
Precip: 0%		 High: 82°F
Low: 58°F
Precip: 0%		 High: 82°F
Low: 59°F
Precip: 0%		 High: 82°F
Low: 59°F
Precip: 0%
View complete Local Weather

Calendar
< September 2023 >
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


"'Tis better to be silent and be thought a fool, than to speak and remove all doubt."

~ Abraham Lincoln,  (1809 - 1865)


My Market Watch
Click Here to Customize
Commodities
@C3Z 476'0 -11'6
@S3X 1275'0 -25'4
@W3Z 540'4 -37'2
@O3Z 434'2 -12'0
Stocks
MSFT 315.7500 2.1100
WMT 159.9300 - 2.6100
XOM 117.5800 - 1.8900
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C3Z)
Exchange:  CBOT
Last Trade:  476'0
Change:  -11'6
Bid:  477'0
Ask:  477'0
Today's High:  490'0
Today's Low:  475'4
Volume:  187,220
Open:  487'4
Settle:  476'6s
Prev:  488'4
Contract High: 
Contract Low: 
Updated:  Sep-29-2023
1:19:00PM
Delay Time:  10 Minutes

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