Quote Ticker
  • CORN (Dec 24) 435'2 -2'6 12/12/24   12:45 AM CST
  • CORN (Mar 25) 447'2 -1'0 12/12/24   7:02 AM CST
  • CORN (May 25) 454'6 -0'6 12/12/24   7:01 AM CST
  • CORN (Jul 25) 457'6 -0'4 12/12/24   7:01 AM CST
  • CORN (Sep 25) 439'0 -0'6 12/12/24   7:00 AM CST
  • CORN (Dec 25) 443'4 -0'4 12/12/24   6:57 AM CST
  • CORN (Mar 26) 454'4 -0'4 12/12/24   5:43 AM CST
  • CORN (May 26) 460'2 -0'4 12/12/24   6:45 AM CST
  • SOYBEANS (Jan 25) 995'6 0'2 12/12/24   7:01 AM CST
  • SOYBEANS (Mar 25) 1003'4 0'6 12/12/24   7:01 AM CST
  • SOYBEANS (May 25) 1013'2 0'2 12/12/24   7:01 AM CST
  • SOYBEANS (Jul 25) 1023'4 0'0 12/12/24   7:01 AM CST
  • SOYBEANS (Aug 25) 1021'6 0'0 12/12/24   7:01 AM CST
  • SOYBEANS (Sep 25) 1011'2 0'0 12/12/24   6:50 AM CST
  • SOYBEANS (Nov 25) 1013'2 -1'2 12/12/24   6:45 AM CST
  • SOYBEANS (Jan 26) 1020'6 -3'2 12/12/24   2:35 AM CST
  • WHEAT (Dec 24) 552'4 0'0 12/11/24   1:15 PM CST
  • WHEAT (Mar 25) 565'6 2'4 12/12/24   7:02 AM CST
  • WHEAT (May 25) 575'0 2'2 12/12/24   7:01 AM CST
  • WHEAT (Jul 25) 582'0 2'4 12/12/24   7:01 AM CST
  • WHEAT (Sep 25) 592'4 0'4 12/12/24   6:18 AM CST
  • WHEAT (Dec 25) 609'0 1'0 12/12/24   6:19 AM CST
  • WHEAT (Mar 26) 618'6 -1'4 12/12/24   1:35 AM CST
  • WHEAT (May 26) 624'0 -0'4 12/11/24   1:15 PM CST
  • LIVE CATTLE (Dec 24) 192.400 2.400 12/11/24   1:04 PM CST
  • LIVE CATTLE (Feb 25) 191.450 2.350 12/11/24   1:04 PM CST
  • LIVE CATTLE (Apr 25) 192.550 1.975 12/11/24   1:04 PM CST
  • LIVE CATTLE (Jun 25) 187.675 1.725 12/11/24   1:04 PM CST
  • LIVE CATTLE (Aug 25) 186.125 1.375 12/11/24   1:04 PM CST
  • LIVE CATTLE (Oct 25) 187.900 1.275 12/11/24   1:04 PM CST
  • LIVE CATTLE (Dec 25) 189.050 1.225 12/11/24   1:03 PM CST
  • LIVE CATTLE (Feb 26) 189.850 1.200 12/11/24   1:00 PM CST
  • FEEDER CATTLE (Jan 25) 258.925 1.725 12/11/24   1:04 PM CST
  • FEEDER CATTLE (Mar 25) 259.350 1.925 12/11/24   1:04 PM CST
  • FEEDER CATTLE (Apr 25) 260.100 1.825 12/11/24   1:04 PM CST
  • FEEDER CATTLE (May 25) 260.025 1.775 12/11/24   1:04 PM CST
  • FEEDER CATTLE (Aug 25) 264.725 1.875 12/11/24   1:01 PM CST
  • FEEDER CATTLE (Sep 25) 264.125 1.750 12/11/24   1:01 PM CST
  • FEEDER CATTLE (Oct 25) 263.025 1.675 12/11/24   1:00 PM CST
  • FEEDER CATTLE (Nov 25) 261.800 1.150 12/11/24   1:00 PM CST
  • LEAN HOGS (Dec 24) 83.450 0.575 12/11/24   1:04 PM CST
  • LEAN HOGS (Feb 25) 84.400 -0.200 12/11/24   1:04 PM CST
  • LEAN HOGS (Apr 25) 88.175 -0.650 12/11/24   1:04 PM CST
  • LEAN HOGS (May 25) 91.475 -0.700 12/11/24   1:03 PM CST
  • LEAN HOGS (Jun 25) 99.375 - 0.625 12/11/24   1:04 PM CST
  • LEAN HOGS (Jul 25) 99.550 - 0.650 12/11/24   1:04 PM CST
  • LEAN HOGS (Aug 25) 98.325 -0.650 12/11/24   1:03 PM CST
  • LEAN HOGS (Oct 25) 81.250 -0.500 12/11/24   1:04 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 24 436'4 436'6 435'2 435'2 -2'6 438'0 07:01A Chart for @C4Z Options for @C4Z
Mar 25 447'6 448'0 445'6 447'2 -1'0 448'2 07:02A Chart for @C5H Options for @C5H
May 25 454'6 455'2 453'2 454'6 -0'6 455'4 07:02A Chart for @C5K Options for @C5K
Jul 25 457'4 458'0 456'4 457'6 -0'4 458'2 07:02A Chart for @C5N Options for @C5N
Sep 25 439'4 439'6 438'4 439'0 -0'6 439'6 07:01A Chart for @C5U Options for @C5U
Dec 25 443'4 444'2 443'0 443'4 -0'4 444'0 07:02A Chart for @C5Z Options for @C5Z
Mar 26 454'2 455'0 453'6 454'4 -0'4 455'0 07:02A Chart for @C6H Options for @C6H
May 26 460'4 461'0 460'0 460'2 -0'4 460'6 07:02A Chart for @C6K Options for @C6K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 25 995'0 997'0 990'2 995'6 0'2 995'4 07:02A Chart for @S5F Options for @S5F
Mar 25 1002'0 1004'4 998'0 1003'4 0'6 1002'6 07:02A Chart for @S5H Options for @S5H
May 25 1012'2 1014'4 1008'6 1013'2 0'2 1013'0 07:02A Chart for @S5K Options for @S5K
Jul 25 1022'0 1024'6 1019'4 1023'4 0'0 1023'4 07:02A Chart for @S5N Options for @S5N
Aug 25 1021'4 1022'6 1018'0 1021'6 0'0 1021'6 07:02A Chart for @S5Q Options for @S5Q
Sep 25 1010'4 1011'6 1007'6 1011'2 0'0 1011'2 07:02A Chart for @S5U Options for @S5U
Nov 25 1013'4 1015'0 1011'0 1013'2 -1'2 1014'4 07:02A Chart for @S5X Options for @S5X
Jan 26 1020'6 1023'2 1020'6 1020'6 -3'2 1024'0 07:02A Chart for @S6F Options for @S6F
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 24 552'4 0'0 543'4 07:02A Chart for @W4Z Options for @W4Z
Mar 25 563'6 565'6 559'4 565'6 2'4 563'2 07:02A Chart for @W5H Options for @W5H
May 25 573'2 575'4 569'4 575'0 2'2 572'6 07:02A Chart for @W5K Options for @W5K
Jul 25 581'4 582'2 576'4 582'0 2'4 579'4 07:02A Chart for @W5N Options for @W5N
Sep 25 594'4 595'0 589'2 592'4 0'4 592'0 07:02A Chart for @W5U Options for @W5U
Dec 25 607'6 609'2 605'0 609'0 1'0 608'0 07:02A Chart for @W5Z Options for @W5Z
Mar 26 618'4 619'0 617'6 618'6 -1'4 620'2 07:02A Chart for @W6H Options for @W6H
May 26 624'0 -0'4 624'4 07:01A Chart for @W6K Options for @W6K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 24 189.850 192.475 189.725 192.400 2.400 192.250s 12/11 Chart for @LE4Z Options for @LE4Z
Feb 25 189.000 191.600 188.900 191.450 2.350 191.375s 12/11 Chart for @LE5G Options for @LE5G
Apr 25 190.575 192.675 190.500 192.550 1.975 192.625s 12/11 Chart for @LE5J Options for @LE5J
Jun 25 185.925 187.850 185.875 187.675 1.725 187.775s 12/11 Chart for @LE5M Options for @LE5M
Aug 25 184.475 186.300 184.475 186.125 1.375 186.225s 12/11 Chart for @LE5Q Options for @LE5Q
Oct 25 186.525 188.100 186.525 187.900 1.275 188.050s 12/11 Chart for @LE5V Options for @LE5V
Dec 25 187.925 189.175 187.750 189.050 1.225 189.125s 12/11 Chart for @LE5Z Options for @LE5Z
Feb 26 188.600 189.875 188.575 189.850 1.200 189.825s 12/11 Chart for @LE6G Options for @LE6G
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Jan 25 257.225 259.250 256.700 258.925 1.725 259.050s 12/11 Chart for @GF5F Options for @GF5F
Mar 25 257.450 259.600 256.850 259.350 1.925 259.375s 12/11 Chart for @GF5H Options for @GF5H
Apr 25 258.350 260.250 257.700 260.100 1.825 260.175s 12/11 Chart for @GF5J Options for @GF5J
May 25 258.350 260.200 257.775 260.025 1.775 260.125s 12/11 Chart for @GF5K Options for @GF5K
Aug 25 262.800 264.875 262.350 264.725 1.875 264.750s 12/11 Chart for @GF5Q Options for @GF5Q
Sep 25 262.200 264.200 262.200 264.125 1.750 264.100s 12/11 Chart for @GF5U Options for @GF5U
Oct 25 261.650 263.075 261.650 263.025 1.675 263.325s 12/11 Chart for @GF5V Options for @GF5V
Nov 25 261.875 262.000 261.100 261.800 1.150 261.800s 12/11 Chart for @GF5X Options for @GF5X
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 24 83.325 83.550 83.325 83.450 0.575 83.500s 12/11 Chart for @HE4Z Options for @HE4Z
Feb 25 84.975 85.550 83.900 84.400 -0.200 84.375s 12/11 Chart for @HE5G Options for @HE5G
Apr 25 89.125 89.500 87.900 88.175 -0.650 88.250s 12/11 Chart for @HE5J Options for @HE5J
May 25 92.125 92.225 91.350 91.475 -0.700 91.625s 12/11 Chart for @HE5K Options for @HE5K
Jun 25 100.350 100.575 99.025 99.375 - 0.625 99.525s 12/11 Chart for @HE5M Options for @HE5M
Jul 25 100.650 100.725 99.150 99.550 - 0.650 99.650s 12/11 Chart for @HE5N Options for @HE5N
Aug 25 99.275 99.500 97.950 98.325 -0.650 98.500s 12/11 Chart for @HE5Q Options for @HE5Q
Oct 25 82.000 82.025 80.975 81.250 -0.500 81.375s 12/11 Chart for @HE5V Options for @HE5V
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 19891 12/11/2024   10:10 AM CST 10

 - 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: 27oF Feels Like: 27oF
Humid: 96% Dew Pt: 26oF
Barom: 30.37 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 7:19 Sunset: 5:21
As reported at SYLVANIA, GA at 7:00 AM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Thursday

Friday

Saturday

Sunday

Monday
High: 54°F
Low: 28°F
Precip: 0%
High: 58°F
Low: 32°F
Precip: 0%
High: 64°F
Low: 41°F
Precip: 0%
High: 65°F
Low: 44°F
Precip: 20%
High: 71°F
Low: 46°F
Precip: 0%
View complete Local Weather

Calendar
< December 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


"A fortune the size of which is hard to imagine is best not passed on to one's children. It's not constructive for them."

~ Bill Gates,  founder of Microsoft, talking about his philanthropic and parenting philosophy


My Market Watch
Click Here to Customize
Commodities
@C4Z 435'2 -2'6
@S5F 995'6 0'2
@W4Z 552'4 0'0
@O4Z 348'2 0'0
Stocks
MSFT 448.9900 5.6600
WMT 94.9600 0.4100
XOM 111.9200 - 0.7500
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C4Z)
Exchange:  CBOT
Last Trade:  435'2
Change:  -2'6
Bid:  434'4
Ask:  437'6
Today's High:  436'6
Today's Low:  435'2
Volume:  570
Open:  436'4
Settle:  438'0
Prev:  438'0
Contract High: 
Contract Low: 
Updated:  Dec-12-2024
12:45:00AM
Delay Time:  10 Minutes


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