Quote Ticker
  • CORN (Dec 24) 407'6 -7'4 10/14/24   1:19 PM CST
  • CORN (Mar 25) 424'2 -8'2 10/14/24   1:19 PM CST
  • CORN (May 25) 432'4 -8'6 10/14/24   1:19 PM CST
  • CORN (Jul 25) 437'4 -9'4 10/14/24   1:19 PM CST
  • CORN (Sep 25) 435'2 -8'2 10/14/24   1:19 PM CST
  • CORN (Dec 25) 442'0 -7'4 10/14/24   1:19 PM CST
  • CORN (Mar 26) 453'2 -7'4 10/14/24   1:15 PM CST
  • CORN (May 26) 464'2 -7'4 10/14/24   1:15 PM CST
  • SOYBEANS (Nov 24) 996'0 -9'4 10/14/24   1:19 PM CST
  • SOYBEANS (Jan 25) 1011'4 -9'4 10/14/24   1:19 PM CST
  • SOYBEANS (Mar 25) 1025'4 -9'6 10/14/24   1:19 PM CST
  • SOYBEANS (May 25) 1039'4 -10'0 10/14/24   1:19 PM CST
  • SOYBEANS (Jul 25) 1051'2 -10'2 10/14/24   1:19 PM CST
  • SOYBEANS (Aug 25) 1051'4 -10'0 10/14/24   1:19 PM CST
  • SOYBEANS (Sep 25) 1044'2 -9'4 10/14/24   1:18 PM CST
  • SOYBEANS (Nov 25) 1047'4 -8'6 10/14/24   1:19 PM CST
  • WHEAT (Dec 24) 586'4 -13'6 10/14/24   1:19 PM CST
  • WHEAT (Mar 25) 609'2 -14'4 10/14/24   1:19 PM CST
  • WHEAT (May 25) 620'6 -14'4 10/14/24   1:19 PM CST
  • WHEAT (Jul 25) 626'4 -14'6 10/14/24   1:19 PM CST
  • WHEAT (Sep 25) 635'6 -14'6 10/14/24   1:17 PM CST
  • WHEAT (Dec 25) 648'4 -14'6 10/14/24   1:16 PM CST
  • WHEAT (Mar 26) 656'6 -14'6 10/14/24   1:15 PM CST
  • WHEAT (May 26) 661'2 -14'4 10/14/24   1:15 PM CST
  • LIVE CATTLE (Oct 24) 188.200 - 0.350 10/14/24   1:00 PM CST
  • LIVE CATTLE (Dec 24) 187.825 0.350 10/14/24   1:04 PM CST
  • LIVE CATTLE (Feb 25) 188.625 0.500 10/14/24   1:04 PM CST
  • LIVE CATTLE (Apr 25) 189.325 0.325 10/14/24   1:04 PM CST
  • LIVE CATTLE (Jun 25) 183.225 0.225 10/14/24   1:04 PM CST
  • LIVE CATTLE (Aug 25) 181.000 0.350 10/14/24   1:04 PM CST
  • LIVE CATTLE (Oct 25) 181.975 0.350 10/14/24   1:03 PM CST
  • LIVE CATTLE (Dec 25) 183.500 0.275 10/14/24   1:00 PM CST
  • FEEDER CATTLE (Oct 24) 249.075 - 0.625 10/14/24   1:04 PM CST
  • FEEDER CATTLE (Nov 24) 249.450 - 0.225 10/14/24   1:04 PM CST
  • FEEDER CATTLE (Jan 25) 247.500 0.350 10/14/24   1:04 PM CST
  • FEEDER CATTLE (Mar 25) 246.450 0.725 10/14/24   1:04 PM CST
  • FEEDER CATTLE (Apr 25) 248.200 0.900 10/14/24   1:04 PM CST
  • FEEDER CATTLE (May 25) 249.250 1.125 10/14/24   1:00 PM CST
  • FEEDER CATTLE (Aug 25) 255.400 1.200 10/14/24   1:00 PM CST
  • FEEDER CATTLE (Sep 25) 254.000 1.000 10/14/24   1:00 PM CST
  • LEAN HOGS (Oct 24) 84.100 0.025 10/14/24   12:00 PM CST
  • LEAN HOGS (Dec 24) 75.800 -1.850 10/14/24   1:04 PM CST
  • LEAN HOGS (Feb 25) 79.775 -1.325 10/14/24   1:04 PM CST
  • LEAN HOGS (Apr 25) 84.150 -0.975 10/14/24   1:04 PM CST
  • LEAN HOGS (May 25) 87.900 -0.975 10/14/24   1:03 PM CST
  • LEAN HOGS (Jun 25) 95.275 -0.825 10/14/24   1:04 PM CST
  • LEAN HOGS (Jul 25) 95.450 -0.800 10/14/24   1:04 PM CST
  • LEAN HOGS (Aug 25) 94.200 -0.775 10/14/24   1:04 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 24 415'0 415'2 407'4 407'6 -7'4 408'2s 02:58P Chart for @C4Z Options for @C4Z
Mar 25 432'2 432'6 424'2 424'2 -8'2 424'6s 02:54P Chart for @C5H Options for @C5H
May 25 441'0 441'2 432'4 432'4 -8'6 433'0s 02:48P Chart for @C5K Options for @C5K
Jul 25 446'2 446'6 437'4 437'4 -9'4 437'6s 02:30P Chart for @C5N Options for @C5N
Sep 25 443'4 443'6 435'2 435'2 -8'2 435'6s 01:30P Chart for @C5U Options for @C5U
Dec 25 449'6 450'2 442'0 442'0 -7'4 442'4s 02:30P Chart for @C5Z Options for @C5Z
Mar 26 459'4 459'4 453'2 453'2 -7'4 453'2s 01:30P Chart for @C6H Options for @C6H
May 26 465'4 465'6 464'2 464'2 -7'4 459'2s 01:30P Chart for @C6K Options for @C6K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 24 1002'0 1008'4 995'4 996'0 -9'4 996'0s 02:58P Chart for @S4X Options for @S4X
Jan 25 1017'2 1024'0 1010'6 1011'4 -9'4 1011'4s 03:01P Chart for @S5F Options for @S5F
Mar 25 1031'0 1037'2 1024'4 1025'4 -9'6 1025'2s 02:32P Chart for @S5H Options for @S5H
May 25 1046'2 1051'4 1038'6 1039'4 -10'0 1039'2s 02:30P Chart for @S5K Options for @S5K
Jul 25 1058'0 1063'0 1050'4 1051'2 -10'2 1051'0s 01:30P Chart for @S5N Options for @S5N
Aug 25 1059'0 1063'4 1051'0 1051'4 -10'0 1051'4s 01:30P Chart for @S5Q Options for @S5Q
Sep 25 1049'4 1054'0 1043'2 1044'2 -9'4 1044'0s 01:21P Chart for @S5U Options for @S5U
Nov 25 1054'0 1057'6 1046'2 1047'4 -8'6 1047'0s 01:30P Chart for @S5X Options for @S5X
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 24 598'4 601'0 584'2 586'4 -13'6 585'2s 01:30P Chart for @W4Z Options for @W4Z
Mar 25 621'4 623'2 606'4 609'2 -14'4 607'2s 01:30P Chart for @W5H Options for @W5H
May 25 631'6 635'2 618'2 620'6 -14'4 619'0s 01:30P Chart for @W5K Options for @W5K
Jul 25 638'6 640'6 624'0 626'4 -14'6 624'6s 01:21P Chart for @W5N Options for @W5N
Sep 25 647'2 650'2 633'2 635'6 -14'6 634'0s 01:21P Chart for @W5U Options for @W5U
Dec 25 659'6 663'0 646'2 648'4 -14'6 647'0s 01:30P Chart for @W5Z Options for @W5Z
Mar 26 669'4 670'0 655'6 656'6 -14'6 655'4s 01:21P Chart for @W6H Options for @W6H
May 26 661'2 661'2 661'2 661'2 -14'4 655'6s 01:30P Chart for @W6K Options for @W6K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 24 188.125 188.575 187.925 188.200 - 0.350 188.250s 01:05P Chart for @LE4V Options for @LE4V
Dec 24 187.200 188.250 187.150 187.825 0.350 187.925s 02:31P Chart for @LE4Z Options for @LE4Z
Feb 25 187.875 188.925 187.875 188.625 0.500 188.700s 02:31P Chart for @LE5G Options for @LE5G
Apr 25 188.700 189.650 188.700 189.325 0.325 189.450s 02:30P Chart for @LE5J Options for @LE5J
Jun 25 182.900 183.650 182.750 183.225 0.225 183.400s 02:31P Chart for @LE5M Options for @LE5M
Aug 25 180.500 181.450 180.425 181.000 0.350 181.125s 01:05P Chart for @LE5Q Options for @LE5Q
Oct 25 181.700 182.450 181.550 181.975 0.350 182.175s 01:05P Chart for @LE5V Options for @LE5V
Dec 25 182.575 183.725 182.575 183.500 0.275 183.500s 01:05P Chart for @LE5Z Options for @LE5Z
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 24 249.850 250.675 248.850 249.075 - 0.625 249.125s 01:05P Chart for @GF4V Options for @GF4V
Nov 24 249.575 251.250 249.050 249.450 - 0.225 249.575s 01:05P Chart for @GF4X Options for @GF4X
Jan 25 246.925 248.525 246.650 247.500 0.350 247.600s 01:05P Chart for @GF5F Options for @GF5F
Mar 25 245.750 247.025 245.300 246.450 0.725 246.625s 01:05P Chart for @GF5H Options for @GF5H
Apr 25 246.900 248.725 246.900 248.200 0.900 248.400s 02:31P Chart for @GF5J Options for @GF5J
May 25 248.050 249.700 248.050 249.250 1.125 249.450s 01:05P Chart for @GF5K Options for @GF5K
Aug 25 254.025 255.400 254.025 255.400 1.200 255.300s 02:32P Chart for @GF5Q Options for @GF5Q
Sep 25 253.100 254.000 253.100 254.000 1.000 254.000s 01:05P Chart for @GF5U Options for @GF5U
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 24 84.000 84.125 83.950 84.100 0.025 84.100s 01:05P Chart for @HE4V Options for @HE4V
Dec 24 77.350 77.500 75.200 75.800 -1.850 75.800s 01:05P Chart for @HE4Z Options for @HE4Z
Feb 25 80.750 80.925 79.275 79.775 -1.325 79.825s 01:05P Chart for @HE5G Options for @HE5G
Apr 25 84.825 85.025 83.800 84.150 -0.975 84.200s 01:05P Chart for @HE5J Options for @HE5J
May 25 88.200 88.225 87.650 87.900 -0.975 87.775s 01:05P Chart for @HE5K Options for @HE5K
Jun 25 95.625 96.025 95.150 95.275 -0.825 95.375s 01:05P Chart for @HE5M Options for @HE5M
Jul 25 96.000 96.150 95.350 95.450 -0.800 95.475s 01:05P Chart for @HE5N Options for @HE5N
Aug 25 95.075 95.075 94.175 94.200 -0.775 94.300s 01:05P Chart for @HE5Q Options for @HE5Q
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 19818 10/14/2024   10:38 AM CST 107
 - 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: 83oF
Humid: 29% Dew Pt: 50oF
Barom: 29.91 Wind Dir: NW
Cond: N/A Wind Spd: 17 mph
Sunrise: 7:30 Sunset: 6:54
As reported at SYLVANIA, GA at 3:00 PM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Monday
Tuesday
Wednesday
Thursday
Friday
High: 86°F
Low: 61°F
Precip: 0%		 High: 75°F
Low: 49°F
Precip: 0%		 High: 64°F
Low: 49°F
Precip: 0%		 High: 66°F
Low: 41°F
Precip: 0%		 High: 72°F
Low: 42°F
Precip: 0%
View complete Local Weather

Calendar
< October 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 31    
 

Quote of the Day


"Books themselves need no defense. Their spokesmen come and go, their readers live and die, they remain constant."

~ Lawrence Clark Powell


My Market Watch
Click Here to Customize
Commodities
@C4Z 407'6 -7'4
@S4X 996'0 -9'4
@W4Z 586'4 -13'6
@O4Z 371'4 -7'0
Stocks
MSFT 419.5800 3.2600
WMT 80.375000 0.275000
XOM 124.1600 0.5500
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C4Z)
Exchange:  CBOT
Last Trade:  407'6
Change:  -7'4
Bid:  407'6
Ask:  407'6
Today's High:  415'2
Today's Low:  407'4
Volume:  238,601
Open:  415'0
Settle:  408'2s
Prev:  415'6
Contract High: 
Contract Low: 
Updated:  Oct-14-2024
1:19:00PM
Delay Time:  10 Minutes

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