Quote Ticker
  • CORN (Dec 23) 461'0 0'6 12/4/23   7:01 PM CST
  • CORN (Mar 24) 484'6 -0'6 12/4/23   7:18 PM CST
  • CORN (May 24) 496'2 -0'6 12/4/23   7:17 PM CST
  • CORN (Jul 24) 505'2 -0'4 12/4/23   7:17 PM CST
  • CORN (Sep 24) 507'0 -0'4 12/4/23   7:16 PM CST
  • CORN (Dec 24) 512'4 -0'6 12/4/23   7:19 PM CST
  • CORN (Mar 25) 523'0 -0'6 12/4/23   7:16 PM CST
  • CORN (May 25) 528'6 0'0 12/4/23   1:15 PM CST
  • SOYBEANS (Jan 24) 1309'4 3'2 12/4/23   7:19 PM CST
  • SOYBEANS (Mar 24) 1330'0 3'4 12/4/23   7:18 PM CST
  • SOYBEANS (May 24) 1345'2 3'2 12/4/23   7:18 PM CST
  • SOYBEANS (Jul 24) 1353'0 2'6 12/4/23   7:19 PM CST
  • SOYBEANS (Aug 24) 1333'0 2'2 12/4/23   7:11 PM CST
  • SOYBEANS (Sep 24) 1291'0 1'6 12/4/23   7:13 PM CST
  • SOYBEANS (Nov 24) 1275'4 2'4 12/4/23   7:17 PM CST
  • SOYBEANS (Jan 25) 1285'4 5'0 12/4/23   7:01 PM CST
  • WHEAT (Dec 23) 583'0 0'0 12/4/23   1:15 PM CST
  • WHEAT (Mar 24) 617'4 -3'0 12/4/23   7:18 PM CST
  • WHEAT (May 24) 631'4 -2'4 12/4/23   7:17 PM CST
  • WHEAT (Jul 24) 640'4 -3'0 12/4/23   7:18 PM CST
  • WHEAT (Sep 24) 652'6 -2'4 12/4/23   7:17 PM CST
  • WHEAT (Dec 24) 667'0 -2'4 12/4/23   7:08 PM CST
  • WHEAT (Mar 25) 677'0 -3'6 12/4/23   7:13 PM CST
  • WHEAT (May 25) 685'4 0'0 12/4/23   1:15 PM CST
  • LIVE CATTLE (Dec 23) 167.050 - 2.025 12/4/23   1:04 PM CST
  • LIVE CATTLE (Feb 24) 166.850 - 2.050 12/4/23   1:04 PM CST
  • LIVE CATTLE (Apr 24) 169.400 - 1.925 12/4/23   1:04 PM CST
  • LIVE CATTLE (Jun 24) 165.875 - 1.275 12/4/23   1:04 PM CST
  • LIVE CATTLE (Aug 24) 166.300 - 1.400 12/4/23   1:04 PM CST
  • LIVE CATTLE (Oct 24) 171.125 - 1.650 12/4/23   1:04 PM CST
  • LIVE CATTLE (Dec 24) 175.825 - 1.650 12/4/23   1:03 PM CST
  • LIVE CATTLE (Feb 25) 178.675 - 1.525 12/4/23   1:02 PM CST
  • FEEDER CATTLE (Jan 24) 209.850 - 3.900 12/4/23   1:04 PM CST
  • FEEDER CATTLE (Mar 24) 213.050 - 3.650 12/4/23   1:04 PM CST
  • FEEDER CATTLE (Apr 24) 217.025 - 3.750 12/4/23   1:04 PM CST
  • FEEDER CATTLE (May 24) 220.650 - 3.825 12/4/23   1:04 PM CST
  • FEEDER CATTLE (Aug 24) 234.900 - 4.050 12/4/23   1:01 PM CST
  • FEEDER CATTLE (Sep 24) 237.700 - 3.950 12/4/23   1:03 PM CST
  • FEEDER CATTLE (Oct 24) 239.700 - 3.550 12/4/23   1:04 PM CST
  • FEEDER CATTLE (Nov 24) 241.225 - 3.575 12/4/23   1:00 PM CST
  • LEAN HOGS (Dec 23) 67.925 -0.550 12/4/23   1:04 PM CST
  • LEAN HOGS (Feb 24) 70.725 0.700 12/4/23   1:04 PM CST
  • LEAN HOGS (Apr 24) 77.400 1.175 12/4/23   1:04 PM CST
  • LEAN HOGS (May 24) 84.700 0.950 12/4/23   1:01 PM CST
  • LEAN HOGS (Jun 24) 93.125 1.025 12/4/23   1:04 PM CST
  • LEAN HOGS (Jul 24) 95.300 0.950 12/4/23   1:04 PM CST
  • LEAN HOGS (Aug 24) 96.075 0.900 12/4/23   1:04 PM CST
  • LEAN HOGS (Oct 24) 82.900 0.750 12/4/23   1:04 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 23 460'2 461'0 460'2 461'0 0'6 460'2 07:18P Chart for @C3Z Options for @C3Z
Mar 24 485'0 486'0 484'4 484'6 -0'6 485'4 07:19P Chart for @C4H Options for @C4H
May 24 496'4 497'4 496'2 496'2 -0'6 497'0 07:19P Chart for @C4K Options for @C4K
Jul 24 505'4 506'2 505'2 505'2 -0'4 505'6 07:19P Chart for @C4N Options for @C4N
Sep 24 507'2 508'0 506'6 507'0 -0'4 507'4 07:19P Chart for @C4U Options for @C4U
Dec 24 513'0 513'6 512'4 512'4 -0'6 513'2 07:19P Chart for @C4Z Options for @C4Z
Mar 25 523'0 524'0 523'0 523'0 -0'6 523'6 07:19P Chart for @C5H Options for @C5H
May 25 528'6 0'0 528'6 07:19P Chart for @C5K Options for @C5K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 24 1307'2 1312'4 1307'2 1309'4 3'2 1306'2 07:19P Chart for @S4F Options for @S4F
Mar 24 1327'2 1333'0 1327'2 1330'0 3'4 1326'4 07:19P Chart for @S4H Options for @S4H
May 24 1342'6 1348'0 1342'6 1345'2 3'2 1342'0 07:19P Chart for @S4K Options for @S4K
Jul 24 1351'2 1356'0 1351'2 1353'0 2'6 1350'2 07:19P Chart for @S4N Options for @S4N
Aug 24 1333'6 1336'2 1333'0 1333'0 2'2 1330'6 07:19P Chart for @S4Q Options for @S4Q
Sep 24 1288'4 1293'2 1288'4 1291'0 1'6 1289'2 07:19P Chart for @S4U Options for @S4U
Nov 24 1273'0 1278'2 1273'0 1275'4 2'4 1273'0 07:19P Chart for @S4X Options for @S4X
Jan 25 1281'4 1285'4 1281'4 1285'4 5'0 1280'4 07:19P Chart for @S5F Options for @S5F
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 23 583'0 0'0 595'6 07:19P Chart for @W3Z Options for @W3Z
Mar 24 619'0 620'0 617'0 617'4 -3'0 620'4 07:19P Chart for @W4H Options for @W4H
May 24 632'4 633'4 630'4 631'4 -2'4 634'0 07:19P Chart for @W4K Options for @W4K
Jul 24 641'0 643'4 640'2 640'4 -3'0 643'4 07:19P Chart for @W4N Options for @W4N
Sep 24 653'6 654'2 652'0 652'6 -2'4 655'2 07:19P Chart for @W4U Options for @W4U
Dec 24 668'2 668'2 667'0 667'0 -2'4 669'4 07:19P Chart for @W4Z Options for @W4Z
Mar 25 679'0 679'6 677'0 677'0 -3'6 680'6 07:18P Chart for @W5H Options for @W5H
May 25 685'4 0'0 683'4 07:18P Chart for @W5K Options for @W5K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 23 168.575 169.500 166.575 167.050 - 2.025 167.250s 02:30P Chart for @LE3Z Options for @LE3Z
Feb 24 168.300 170.000 166.625 166.850 - 2.050 167.075s 03:05P Chart for @LE4G Options for @LE4G
Apr 24 171.000 172.475 169.050 169.400 - 1.925 169.700s 01:05P Chart for @LE4J Options for @LE4J
Jun 24 166.850 168.575 165.000 165.875 - 1.275 166.275s 02:30P Chart for @LE4M Options for @LE4M
Aug 24 167.425 168.975 165.525 166.300 - 1.400 166.675s 01:05P Chart for @LE4Q Options for @LE4Q
Oct 24 172.525 173.850 170.700 171.125 - 1.650 171.600s 01:05P Chart for @LE4V Options for @LE4V
Dec 24 177.250 178.200 175.625 175.825 - 1.650 176.225s 01:05P Chart for @LE4Z Options for @LE4Z
Feb 25 179.825 180.825 178.250 178.675 - 1.525 179.025s 01:05P Chart for @LE5G Options for @LE5G
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Jan 24 214.000 214.525 209.150 209.850 - 3.900 210.525s 01:05P Chart for @GF4F Options for @GF4F
Mar 24 216.900 217.725 212.000 213.050 - 3.650 213.575s 01:05P Chart for @GF4H Options for @GF4H
Apr 24 220.950 221.800 216.200 217.025 - 3.750 217.425s 01:05P Chart for @GF4J Options for @GF4J
May 24 224.400 225.575 220.000 220.650 - 3.825 221.075s 02:30P Chart for @GF4K Options for @GF4K
Aug 24 238.350 239.175 233.850 234.900 - 4.050 234.925s 02:30P Chart for @GF4Q Options for @GF4Q
Sep 24 241.325 242.000 236.875 237.700 - 3.950 237.875s 01:05P Chart for @GF4U Options for @GF4U
Oct 24 243.325 244.575 239.000 239.700 - 3.550 240.275s 01:05P Chart for @GF4V Options for @GF4V
Nov 24 240.900 245.150 240.000 241.225 - 3.575 241.225s 01:05P Chart for @GF4X Options for @GF4X
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 23 68.600 69.000 67.825 67.925 -0.550 68.050s 01:05P Chart for @HE3Z Options for @HE3Z
Feb 24 70.100 71.925 69.500 70.725 0.700 70.800s 02:30P Chart for @HE4G Options for @HE4G
Apr 24 76.350 78.100 75.750 77.400 1.175 77.550s 01:05P Chart for @HE4J Options for @HE4J
May 24 83.500 85.000 83.375 84.700 0.950 84.725s 01:05P Chart for @HE4K Options for @HE4K
Jun 24 92.225 93.550 91.650 93.125 1.025 93.250s 01:05P Chart for @HE4M Options for @HE4M
Jul 24 93.975 95.500 93.800 95.300 0.950 95.325s 01:05P Chart for @HE4N Options for @HE4N
Aug 24 95.350 96.200 94.675 96.075 0.900 96.100s 01:05P Chart for @HE4Q Options for @HE4Q
Oct 24 82.100 82.925 82.100 82.900 0.750 82.850s 01:05P Chart for @HE4V Options for @HE4V
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 16232 12/04/2023   10:10 AM CST - 31

 - 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: 59oF Feels Like: 59oF
Humid: 78% Dew Pt: 52oF
Barom: 29.98 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 7:13 Sunset: 5:20
As reported at SYLVANIA, GA at 7:00 PM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Tuesday

Wednesday

Thursday

Friday

Saturday
High: 64°F
Low: 41°F
Precip: 0%
High: 59°F
Low: 40°F
Precip: 0%
High: 58°F
Low: 31°F
Precip: 0%
High: 64°F
Low: 33°F
Precip: 0%
High: 73°F
Low: 45°F
Precip: 23%
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


"The excellence of a gift lies in its appropriateness rather than in its value"

~ Charles Dudley Warner,  American editor and author, 1829-1900


My Market Watch
Click Here to Customize
Commodities
@C3Z 461'0 0'6
@S4F 1309'4 3'2
@W3Z 583'0 0'0
@O3Z 400'0 0'0
Stocks
MSFT 369.1400 - 5.3700
WMT 154.3000 - 0.0400
XOM 102.4300 - 0.5600
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C3Z)
Exchange:  CBOT
Last Trade:  461'0
Change:  0'6
Bid:  460'2
Ask:  460'6
Today's High:  461'0
Today's Low:  460'2
Volume:  1,901
Open:  460'2
Settle:  460'2
Prev:  460'2
Contract High: 
Contract Low: 
Updated:  Dec-04-2023
7:01:00PM
Delay Time:  10 Minutes


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