Quote Ticker
  • CORN (Dec 22) 638'2 3'2 12/5/22   7:37 AM CST
  • CORN (Mar 23) 648'4 2'2 12/5/22   7:44 AM CST
  • CORN (May 23) 649'2 2'0 12/5/22   7:44 AM CST
  • CORN (Jul 23) 646'2 2'0 12/5/22   7:44 AM CST
  • CORN (Sep 23) 609'6 1'2 12/5/22   7:42 AM CST
  • CORN (Dec 23) 598'6 0'6 12/5/22   7:43 AM CST
  • CORN (Mar 24) 604'4 -1'0 12/5/22   7:08 AM CST
  • CORN (May 24) 609'6 -3'0 12/2/22   1:19 PM CST
  • SOYBEANS (Jan 23) 1446'0 7'4 12/5/22   7:44 AM CST
  • SOYBEANS (Mar 23) 1453'4 7'0 12/5/22   7:44 AM CST
  • SOYBEANS (May 23) 1461'2 7'2 12/5/22   7:44 AM CST
  • SOYBEANS (Jul 23) 1465'6 7'2 12/5/22   7:44 AM CST
  • SOYBEANS (Aug 23) 1449'4 8'4 12/5/22   7:37 AM CST
  • SOYBEANS (Sep 23) 1399'0 0'0 12/5/22   2:32 AM CST
  • SOYBEANS (Nov 23) 1382'6 5'0 12/5/22   7:37 AM CST
  • SOYBEANS (Jan 24) 1385'2 4'6 12/5/22   7:35 AM CST
  • WHEAT (Dec 22) 738'4 -21'4 12/2/22   1:15 PM CST
  • WHEAT (Mar 23) 764'4 3'4 12/5/22   7:44 AM CST
  • WHEAT (May 23) 777'0 3'6 12/5/22   7:43 AM CST
  • WHEAT (Jul 23) 783'6 4'0 12/5/22   7:42 AM CST
  • WHEAT (Sep 23) 792'4 3'6 12/5/22   7:40 AM CST
  • WHEAT (Dec 23) 803'0 2'4 12/5/22   7:26 AM CST
  • WHEAT (Mar 24) 810'6 4'2 12/5/22   3:50 AM CST
  • WHEAT (May 24) 809'4 -15'0 12/2/22   1:15 PM CST
  • LIVE CATTLE (Dec 22) 153.250 0.300 12/2/22   1:04 PM CST
  • LIVE CATTLE (Feb 23) 155.800 0.450 12/2/22   1:04 PM CST
  • LIVE CATTLE (Apr 23) 159.525 0.325 12/2/22   1:04 PM CST
  • LIVE CATTLE (Jun 23) 156.175 0.475 12/2/22   1:04 PM CST
  • LIVE CATTLE (Aug 23) 156.350 0.375 12/2/22   1:04 PM CST
  • LIVE CATTLE (Oct 23) 160.125 0.300 12/2/22   1:03 PM CST
  • LIVE CATTLE (Dec 23) 163.800 0.225 12/2/22   1:04 PM CST
  • LIVE CATTLE (Feb 24) 166.350 0.300 12/2/22   1:03 PM CST
  • FEEDER CATTLE (Jan 23) 182.425 1.375 12/2/22   1:04 PM CST
  • FEEDER CATTLE (Mar 23) 185.250 0.975 12/2/22   1:04 PM CST
  • FEEDER CATTLE (Apr 23) 188.600 0.825 12/2/22   1:04 PM CST
  • FEEDER CATTLE (May 23) 191.400 0.725 12/2/22   1:03 PM CST
  • FEEDER CATTLE (Aug 23) 201.600 0.700 12/2/22   1:00 PM CST
  • FEEDER CATTLE (Sep 23) 203.575 0.650 12/2/22   1:00 PM CST
  • FEEDER CATTLE (Oct 23) 204.825 0.700 12/2/22   1:00 PM CST
  • FEEDER CATTLE (Nov 23) 206.050 1.050 12/2/22   1:00 PM CST
  • LEAN HOGS (Dec 22) 82.450 -0.700 12/2/22   1:04 PM CST
  • LEAN HOGS (Feb 23) 90.425 1.225 12/2/22   1:04 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 22 635'4 638'2 632'6 638'2 3'2 635'0 07:45A Chart for @C2Z Options for @C2Z
Mar 23 646'4 649'0 645'0 648'6 2'4 646'2 07:45A Chart for @C3H Options for @C3H
May 23 648'4 649'4 646'0 649'4 2'2 647'2 07:45A Chart for @C3K Options for @C3K
Jul 23 644'4 646'4 643'2 646'4 2'2 644'2 07:45A Chart for @C3N Options for @C3N
Sep 23 609'0 610'4 608'0 610'0 1'4 608'4 07:45A Chart for @C3U Options for @C3U
Dec 23 598'0 599'4 597'0 598'2 0'2 598'0 07:45A Chart for @C3Z Options for @C3Z
Mar 24 605'6 605'6 604'4 605'4 0'0 605'4 07:45A Chart for @C4H Options for @C4H
May 24 609'6 609'6 609'2 609'6 -3'0 608'6s 07:45A Chart for @C4K Options for @C4K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 23 1440'4 1448'6 1439'0 1446'4 8'0 1438'4 07:45A Chart for @S3F Options for @S3F
Mar 23 1447'0 1456'0 1446'6 1453'6 7'2 1446'4 07:45A Chart for @S3H Options for @S3H
May 23 1455'0 1463'6 1454'4 1461'2 7'2 1454'0 07:45A Chart for @S3K Options for @S3K
Jul 23 1459'0 1468'2 1459'0 1465'6 7'2 1458'4 07:45A Chart for @S3N Options for @S3N
Aug 23 1441'0 1450'2 1441'0 1449'4 8'4 1441'0 07:45A Chart for @S3Q Options for @S3Q
Sep 23 1405'0 1407'0 1399'0 1399'0 0'0 1399'0 07:45A Chart for @S3U Options for @S3U
Nov 23 1376'0 1383'6 1375'0 1382'6 5'0 1377'6 07:45A Chart for @S3X Options for @S3X
Jan 24 1383'2 1385'2 1377'0 1385'2 4'6 1380'4 07:45A Chart for @S4F Options for @S4F
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 22 750'0 750'0 738'4 738'4 -21'4 737'2s 07:45A Chart for @W2Z Options for @W2Z
Mar 23 763'2 768'0 761'0 764'4 3'4 761'0 07:45A Chart for @W3H Options for @W3H
May 23 775'0 779'6 773'4 777'0 3'6 773'2 07:45A Chart for @W3K Options for @W3K
Jul 23 781'0 786'4 780'6 783'6 4'0 779'6 07:45A Chart for @W3N Options for @W3N
Sep 23 788'4 794'6 788'4 792'4 3'6 788'6 07:45A Chart for @W3U Options for @W3U
Dec 23 802'0 806'4 801'0 803'0 2'4 800'4 07:43A Chart for @W3Z Options for @W3Z
Mar 24 812'2 812'2 809'2 810'6 4'2 806'4 07:43A Chart for @W4H Options for @W4H
May 24 812'0 812'0 809'4 809'4 -15'0 807'0s 07:43A Chart for @W4K Options for @W4K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 22 153.000 153.575 152.900 153.250 0.300 153.350s 12/04 Chart for @LE2Z Options for @LE2Z
Feb 23 155.400 156.200 155.200 155.800 0.450 155.875s 12/04 Chart for @LE3G Options for @LE3G
Apr 23 159.175 159.850 159.050 159.525 0.325 159.575s 12/04 Chart for @LE3J Options for @LE3J
Jun 23 155.500 156.250 155.450 156.175 0.475 156.200s 12/04 Chart for @LE3M Options for @LE3M
Aug 23 155.800 156.475 155.725 156.350 0.375 156.375s 12/04 Chart for @LE3Q Options for @LE3Q
Oct 23 159.650 160.200 159.600 160.125 0.300 160.175s 12/04 Chart for @LE3V Options for @LE3V
Dec 23 163.375 163.975 163.375 163.800 0.225 163.875s 12/04 Chart for @LE3Z Options for @LE3Z
Feb 24 166.000 166.500 166.000 166.350 0.300 166.425s 12/02 Chart for @LE4G Options for @LE4G
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Jan 23 181.150 182.950 180.925 182.425 1.375 182.450s 12/04 Chart for @GF3F Options for @GF3F
Mar 23 184.325 185.575 184.175 185.250 0.975 185.275s 12/04 Chart for @GF3H Options for @GF3H
Apr 23 187.675 188.875 187.500 188.600 0.825 188.625s 12/04 Chart for @GF3J Options for @GF3J
May 23 190.750 191.775 190.575 191.400 0.725 191.575s 12/04 Chart for @GF3K Options for @GF3K
Aug 23 200.750 201.975 200.700 201.600 0.700 201.675s 12/04 Chart for @GF3Q Options for @GF3Q
Sep 23 203.150 203.875 203.075 203.575 0.650 203.650s 12/02 Chart for @GF3U Options for @GF3U
Oct 23 204.950 205.500 204.350 204.825 0.700 204.950s 12/02 Chart for @GF3V Options for @GF3V
Nov 23 205.575 207.100 205.575 206.050 1.050 206.050s 12/02 Chart for @GF3X Options for @GF3X
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 22 82.875 83.150 82.350 82.450 -0.700 82.425s 12/04 Chart for @HE2Z Options for @HE2Z
Feb 23 88.725 90.575 88.400 90.425 1.225 90.425s 12/04 Chart for @HE3G Options for @HE3G
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 15767 12/04/2022   11:16 AM CST 0

 - 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: 55oF Feels Like: 55oF
Humid: 96% Dew Pt: 54oF
Barom: 30.17 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 7:13 Sunset: 5:20
As reported at SYLVANIA, GA at 8:00 AM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Monday

Tuesday

Wednesday

Thursday

Friday
High: 64°F
Low: 53°F
Precip: 80%
High: 75°F
Low: 53°F
Precip: 58%
High: 80°F
Low: 56°F
Precip: 0%
High: 81°F
Low: 58°F
Precip: 0%
High: 79°F
Low: 58°F
Precip: 0%
View complete Local Weather

Calendar
< December 2022 >
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


"Some cause happiness wherever they go; others, whenever they go."

~ Oscar Wilde,  (1854 - 1900)


My Market Watch
Click Here to Customize
Commodities
@C2Z 638'2 3'2
@S3F 1446'2 7'6
@W2Z 738'4 -21'4
@O2Z 360'0 -17'4
Stocks
MSFT 255.020000 0.330000
WMT 153.220000 - 0.150000
XOM 109.860000 - 0.940000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C2Z)
Exchange:  CBOT
Last Trade:  638'2
Change:  3'2
Bid:  637'0
Ask:  639'0
Today's High:  638'2
Today's Low:  632'6
Volume:  5,678
Open:  635'4
Settle:  635'0
Prev:  635'0
Contract High: 
Contract Low: 
Updated:  Dec-05-2022
7:37:00AM
Delay Time:  10 Minutes


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