Quote Ticker
  • CORN (Dec 23) 466'2 -2'4 12/8/23   1:15 PM CST
  • CORN (Mar 24) 486'6 -2'4 12/8/23   1:19 PM CST
  • CORN (May 24) 498'6 -2'0 12/8/23   1:19 PM CST
  • CORN (Jul 24) 507'0 -2'0 12/8/23   1:19 PM CST
  • CORN (Sep 24) 508'4 -1'0 12/8/23   1:19 PM CST
  • CORN (Dec 24) 513'4 -0'6 12/8/23   1:19 PM CST
  • CORN (Mar 25) 522'4 -0'4 12/8/23   1:15 PM CST
  • CORN (May 25) 527'6 -0'4 12/8/23   1:19 PM CST
  • SOYBEANS (Jan 24) 1306'2 -7'6 12/8/23   1:19 PM CST
  • SOYBEANS (Mar 24) 1325'0 -7'2 12/8/23   1:19 PM CST
  • SOYBEANS (May 24) 1339'6 -7'0 12/8/23   1:19 PM CST
  • SOYBEANS (Jul 24) 1345'4 -6'4 12/8/23   1:19 PM CST
  • SOYBEANS (Aug 24) 1324'6 -6'0 12/8/23   1:19 PM CST
  • SOYBEANS (Sep 24) 1286'2 -5'2 12/8/23   1:19 PM CST
  • SOYBEANS (Nov 24) 1271'2 -4'0 12/8/23   1:19 PM CST
  • SOYBEANS (Jan 25) 1279'2 -4'2 12/8/23   1:19 PM CST
  • WHEAT (Dec 23) 618'4 -11'0 12/8/23   1:15 PM CST
  • WHEAT (Mar 24) 632'2 -10'4 12/8/23   1:19 PM CST
  • WHEAT (May 24) 641'2 -9'0 12/8/23   1:19 PM CST
  • WHEAT (Jul 24) 646'0 -7'4 12/8/23   1:19 PM CST
  • WHEAT (Sep 24) 654'2 -6'0 12/8/23   1:17 PM CST
  • WHEAT (Dec 24) 666'2 -4'6 12/8/23   1:19 PM CST
  • WHEAT (Mar 25) 675'4 -3'0 12/8/23   1:18 PM CST
  • WHEAT (May 25) 678'0 -1'4 12/8/23   1:15 PM CST
  • LIVE CATTLE (Dec 23) 165.600 3.100 12/8/23   1:04 PM CST
  • LIVE CATTLE (Feb 24) 165.800 3.200 12/8/23   1:04 PM CST
  • LIVE CATTLE (Apr 24) 169.350 3.350 12/8/23   1:04 PM CST
  • LIVE CATTLE (Jun 24) 166.400 2.675 12/8/23   1:04 PM CST
  • LIVE CATTLE (Aug 24) 166.625 2.325 12/8/23   1:04 PM CST
  • LIVE CATTLE (Oct 24) 171.250 2.075 12/8/23   1:04 PM CST
  • LIVE CATTLE (Dec 24) 175.100 2.125 12/8/23   1:04 PM CST
  • LIVE CATTLE (Feb 25) 177.800 1.975 12/8/23   1:04 PM CST
  • FEEDER CATTLE (Jan 24) 215.400 5.025 12/8/23   1:04 PM CST
  • FEEDER CATTLE (Mar 24) 216.150 4.900 12/8/23   1:04 PM CST
  • FEEDER CATTLE (Apr 24) 219.225 4.775 12/8/23   1:04 PM CST
  • FEEDER CATTLE (May 24) 222.625 5.075 12/8/23   1:04 PM CST
  • FEEDER CATTLE (Aug 24) 235.000 4.700 12/8/23   1:04 PM CST
  • FEEDER CATTLE (Sep 24) 237.700 4.275 12/8/23   1:00 PM CST
  • FEEDER CATTLE (Oct 24) 240.325 4.150 12/8/23   1:00 PM CST
  • FEEDER CATTLE (Nov 24) 241.450 4.325 12/8/23   1:00 PM CST
  • LEAN HOGS (Dec 23) 68.375 0.875 12/8/23   1:04 PM CST
  • LEAN HOGS (Feb 24) 68.750 1.200 12/8/23   1:04 PM CST
  • LEAN HOGS (Apr 24) 76.100 1.525 12/8/23   1:04 PM CST
  • LEAN HOGS (May 24) 83.425 1.200 12/8/23   1:03 PM CST
  • LEAN HOGS (Jun 24) 91.400 0.925 12/8/23   1:04 PM CST
  • LEAN HOGS (Jul 24) 93.725 0.825 12/8/23   1:04 PM CST
  • LEAN HOGS (Aug 24) 94.575 0.675 12/8/23   1:04 PM CST
  • LEAN HOGS (Oct 24) 82.050 0.675 12/8/23   1:04 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 23 468'0 472'0 466'2 466'2 -2'4 465'6s 12/08 Chart for @C3Z Options for @C3Z
Mar 24 487'4 492'0 484'0 486'6 -2'4 485'4s 12/08 Chart for @C4H Options for @C4H
May 24 499'0 503'0 496'0 498'6 -2'0 497'4s 12/08 Chart for @C4K Options for @C4K
Jul 24 507'4 511'0 504'4 507'0 -2'0 506'0s 12/08 Chart for @C4N Options for @C4N
Sep 24 508'0 511'2 505'6 508'4 -1'0 507'4s 12/08 Chart for @C4U Options for @C4U
Dec 24 512'6 515'6 510'6 513'4 -0'6 512'4s 12/08 Chart for @C4Z Options for @C4Z
Mar 25 522'4 526'0 521'2 522'4 -0'4 522'6s 12/08 Chart for @C5H Options for @C5H
May 25 529'4 530'0 526'2 527'6 -0'4 527'6s 12/08 Chart for @C5K Options for @C5K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 24 1312'4 1330'6 1299'0 1306'2 -7'6 1304'0s 12/08 Chart for @S4F Options for @S4F
Mar 24 1330'6 1348'0 1318'0 1325'0 -7'2 1323'0s 12/08 Chart for @S4H Options for @S4H
May 24 1350'0 1360'6 1332'6 1339'6 -7'0 1337'2s 12/08 Chart for @S4K Options for @S4K
Jul 24 1350'4 1366'2 1339'2 1345'4 -6'4 1344'0s 12/08 Chart for @S4N Options for @S4N
Aug 24 1333'4 1344'4 1319'4 1324'6 -6'0 1323'2s 12/08 Chart for @S4Q Options for @S4Q
Sep 24 1293'6 1303'2 1281'4 1286'2 -5'2 1285'2s 12/08 Chart for @S4U Options for @S4U
Nov 24 1273'0 1288'0 1265'6 1271'2 -4'0 1270'4s 12/08 Chart for @S4X Options for @S4X
Jan 25 1283'2 1294'4 1275'6 1279'2 -4'2 1279'0s 12/08 Chart for @S5F Options for @S5F
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 23 618'6 619'0 618'0 618'4 -11'0 615'0s 12/08 Chart for @W3Z Options for @W3Z
Mar 24 641'0 645'0 628'6 632'2 -10'4 631'6s 12/08 Chart for @W4H Options for @W4H
May 24 648'6 651'2 637'4 641'2 -9'0 640'4s 12/08 Chart for @W4K Options for @W4K
Jul 24 650'6 654'0 642'0 646'0 -7'4 645'4s 12/08 Chart for @W4N Options for @W4N
Sep 24 658'0 661'4 650'6 654'2 -6'0 654'6s 12/08 Chart for @W4U Options for @W4U
Dec 24 671'2 672'2 662'6 666'2 -4'6 666'6s 12/08 Chart for @W4Z Options for @W4Z
Mar 25 675'6 680'0 669'6 675'4 -3'0 675'4s 12/08 Chart for @W5H Options for @W5H
May 25 678'0 -1'4 677'0s 12/08 Chart for @W5K Options for @W5K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 23 162.800 165.750 162.275 165.600 3.100 165.450s 12/08 Chart for @LE3Z Options for @LE3Z
Feb 24 162.800 166.325 162.675 165.800 3.200 165.725s 12/08 Chart for @LE4G Options for @LE4G
Apr 24 166.225 169.775 166.025 169.350 3.350 169.300s 12/08 Chart for @LE4J Options for @LE4J
Jun 24 163.700 166.975 163.700 166.400 2.675 166.325s 12/08 Chart for @LE4M Options for @LE4M
Aug 24 164.300 167.200 164.275 166.625 2.325 166.625s 12/08 Chart for @LE4Q Options for @LE4Q
Oct 24 169.550 171.550 168.950 171.250 2.075 171.125s 12/08 Chart for @LE4V Options for @LE4V
Dec 24 173.250 175.400 172.650 175.100 2.125 174.975s 12/08 Chart for @LE4Z Options for @LE4Z
Feb 25 176.050 178.150 175.525 177.800 1.975 177.650s 12/08 Chart for @LE5G Options for @LE5G
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Jan 24 210.500 216.575 210.400 215.400 5.025 215.300s 12/08 Chart for @GF4F Options for @GF4F
Mar 24 211.600 217.125 211.425 216.150 4.900 216.075s 12/08 Chart for @GF4H Options for @GF4H
Apr 24 215.000 220.000 214.950 219.225 4.775 219.200s 12/08 Chart for @GF4J Options for @GF4J
May 24 218.375 223.100 218.250 222.625 5.075 222.675s 12/08 Chart for @GF4K Options for @GF4K
Aug 24 230.500 235.500 230.500 235.000 4.700 235.000s 12/08 Chart for @GF4Q Options for @GF4Q
Sep 24 234.875 237.875 233.950 237.700 4.275 237.775s 12/08 Chart for @GF4U Options for @GF4U
Oct 24 237.675 240.325 236.900 240.325 4.150 240.200s 12/08 Chart for @GF4V Options for @GF4V
Nov 24 238.850 241.700 237.000 241.450 4.325 241.600s 12/08 Chart for @GF4X Options for @GF4X
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 23 67.500 68.500 67.250 68.375 0.875 68.425s 12/08 Chart for @HE3Z Options for @HE3Z
Feb 24 67.775 69.300 67.250 68.750 1.200 68.975s 12/08 Chart for @HE4G Options for @HE4G
Apr 24 74.825 76.300 74.350 76.100 1.525 76.150s 12/08 Chart for @HE4J Options for @HE4J
May 24 82.500 83.450 82.100 83.425 1.200 83.300s 12/08 Chart for @HE4K Options for @HE4K
Jun 24 90.500 91.675 90.175 91.400 0.925 91.425s 12/08 Chart for @HE4M Options for @HE4M
Jul 24 93.075 94.025 92.650 93.725 0.825 93.675s 12/08 Chart for @HE4N Options for @HE4N
Aug 24 93.975 94.850 93.675 94.575 0.675 94.575s 12/08 Chart for @HE4Q Options for @HE4Q
Oct 24 81.400 82.200 81.200 82.050 0.675 82.075s 12/08 Chart for @HE4V Options for @HE4V
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 16207 12/08/2023   10:10 AM CST 71

 - 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: 79oF Feels Like: 79oF
Humid: 49% Dew Pt: 58oF
Barom: 30.13 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 7:16 Sunset: 5:20
As reported at SYLVANIA, GA at 4:00 PM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Saturday

Sunday

Monday

Tuesday

Wednesday
High: 80°F
Low: 52°F
Precip: 0%
High: 74°F
Low: 47°F
Precip: 80%
High: 55°F
Low: 35°F
Precip: 49%
High: 57°F
Low: 31°F
Precip: 0%
High: 60°F
Low: 35°F
Precip: 0%
View complete Local Weather

Calendar
< December 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
31            
 

Quote of the Day


"Men are not disturbed by things, but the view they take of things."

~ Epictetus,  55 - 135 A.D.


My Market Watch
Click Here to Customize
Commodities
@C3Z 466'2 -2'4
@S4F 1306'2 -7'6
@W3Z 618'4 -11'0
@O3Z 384'0 -6'0
Stocks
MSFT 374.2300 3.2800
WMT 150.8600 - 1.6000
XOM 99.5500 1.1300
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C3Z)
Exchange:  CBOT
Last Trade:  466'2
Change:  -2'4
Bid:  455'0
Ask:  477'0
Today's High:  472'0
Today's Low:  466'2
Volume:  311
Open:  468'0
Settle:  465'6s
Prev:  468'2
Contract High: 
Contract Low: 
Updated:  Dec-08-2023
1:15:00PM
Delay Time:  10 Minutes


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