Quote Ticker
  • CORN (Mar 23) 677'0 2'2 2/3/23   1:19 PM CST
  • CORN (May 23) 675'0 1'6 2/3/23   1:19 PM CST
  • CORN (Jul 23) 664'4 1'6 2/3/23   1:19 PM CST
  • CORN (Sep 23) 609'6 1'4 2/3/23   1:19 PM CST
  • CORN (Dec 23) 595'6 1'0 2/3/23   1:19 PM CST
  • CORN (Mar 24) 603'0 0'6 2/3/23   1:19 PM CST
  • CORN (May 24) 606'0 0'4 2/3/23   1:19 PM CST
  • CORN (Jul 24) 605'0 0'6 2/3/23   1:15 PM CST
  • SOYBEANS (Mar 23) 1532'0 -2'2 2/3/23   1:19 PM CST
  • SOYBEANS (May 23) 1526'4 -2'2 2/3/23   1:19 PM CST
  • SOYBEANS (Jul 23) 1517'0 -2'0 2/3/23   1:19 PM CST
  • SOYBEANS (Aug 23) 1477'6 -1'4 2/3/23   1:19 PM CST
  • SOYBEANS (Sep 23) 1404'2 -1'2 2/3/23   1:19 PM CST
  • SOYBEANS (Nov 23) 1369'4 -0'6 2/3/23   1:19 PM CST
  • SOYBEANS (Jan 24) 1374'4 -0'6 2/3/23   1:19 PM CST
  • SOYBEANS (Mar 24) 1365'6 -1'2 2/3/23   1:16 PM CST
  • WHEAT (Mar 23) 757'0 -4'2 2/3/23   1:19 PM CST
  • WHEAT (May 23) 768'4 -3'6 2/3/23   1:19 PM CST
  • WHEAT (Jul 23) 771'2 -3'6 2/3/23   1:19 PM CST
  • WHEAT (Sep 23) 779'4 -3'0 2/3/23   1:19 PM CST
  • WHEAT (Dec 23) 793'6 -2'4 2/3/23   1:19 PM CST
  • WHEAT (Mar 24) 802'2 -2'2 2/3/23   1:18 PM CST
  • WHEAT (May 24) 801'4 -2'2 2/3/23   1:15 PM CST
  • WHEAT (Jul 24) 792'2 -1'6 2/3/23   1:15 PM CST
  • LIVE CATTLE (Feb 23) 160.475 0.525 2/3/23   1:04 PM CST
  • LIVE CATTLE (Apr 23) 164.175 0.300 2/3/23   1:04 PM CST
  • LIVE CATTLE (Jun 23) 160.350 0.275 2/3/23   1:04 PM CST
  • LIVE CATTLE (Aug 23) 159.675 0.150 2/3/23   1:04 PM CST
  • LIVE CATTLE (Oct 23) 163.925 0.200 2/3/23   1:04 PM CST
  • LIVE CATTLE (Dec 23) 167.550 0.250 2/3/23   1:04 PM CST
  • LIVE CATTLE (Feb 24) 169.825 0.225 2/3/23   1:03 PM CST
  • LIVE CATTLE (Apr 24) 171.250 0.175 2/3/23   1:00 PM CST
  • FEEDER CATTLE (Mar 23) 185.975 0.175 2/3/23   1:04 PM CST
  • FEEDER CATTLE (Apr 23) 190.325 0.550 2/3/23   1:04 PM CST
  • FEEDER CATTLE (May 23) 194.400 0.525 2/3/23   1:04 PM CST
  • FEEDER CATTLE (Aug 23) 207.725 0.550 2/3/23   1:04 PM CST
  • FEEDER CATTLE (Sep 23) 210.500 0.600 2/3/23   1:04 PM CST
  • FEEDER CATTLE (Oct 23) 212.925 0.625 2/3/23   1:02 PM CST
  • FEEDER CATTLE (Nov 23) 214.500 0.375 2/3/23   1:00 PM CST
  • FEEDER CATTLE (Jan 24) 214.075 0.300 2/3/23   1:00 PM CST
  • LEAN HOGS (Feb 23) 75.025 -0.325 2/3/23   1:04 PM CST
  • LEAN HOGS (Apr 23) 86.575 0.475 2/3/23   1:04 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 23 674'2 680'0 671'4 677'0 2'2 677'4s 02/03 Chart for @C3H Options for @C3H
May 23 673'0 678'0 670'2 675'0 1'6 675'4s 02/03 Chart for @C3K Options for @C3K
Jul 23 662'0 667'2 659'6 664'4 1'6 664'6s 02/03 Chart for @C3N Options for @C3N
Sep 23 608'6 611'4 606'0 609'6 1'4 610'4s 02/03 Chart for @C3U Options for @C3U
Dec 23 594'4 597'2 591'4 595'6 1'0 596'0s 02/03 Chart for @C3Z Options for @C3Z
Mar 24 601'0 603'6 599'0 603'0 0'6 602'6s 02/03 Chart for @C4H Options for @C4H
May 24 603'0 606'4 602'6 606'0 0'4 605'6s 02/03 Chart for @C4K Options for @C4K
Jul 24 603'4 605'0 601'6 605'0 0'6 604'6s 02/03 Chart for @C4N Options for @C4N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 23 1533'4 1539'6 1524'6 1532'0 -2'2 1532'0s 02/03 Chart for @S3H Options for @S3H
May 23 1526'0 1532'0 1518'2 1526'4 -2'2 1525'4s 02/03 Chart for @S3K Options for @S3K
Jul 23 1517'4 1522'2 1509'2 1517'0 -2'0 1516'4s 02/03 Chart for @S3N Options for @S3N
Aug 23 1476'4 1482'0 1470'6 1477'6 -1'4 1477'6s 02/03 Chart for @S3Q Options for @S3Q
Sep 23 1402'4 1407'2 1397'6 1404'2 -1'2 1404'0s 02/03 Chart for @S3U Options for @S3U
Nov 23 1366'6 1372'2 1363'0 1369'4 -0'6 1369'6s 02/03 Chart for @S3X Options for @S3X
Jan 24 1370'6 1376'0 1368'0 1374'4 -0'6 1373'4s 02/03 Chart for @S4F Options for @S4F
Mar 24 1361'0 1366'0 1358'4 1365'6 -1'2 1364'0s 02/03 Chart for @S4H Options for @S4H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 23 759'6 776'4 750'6 757'0 -4'2 756'6s 02/03 Chart for @W3H Options for @W3H
May 23 769'6 787'2 761'6 768'4 -3'6 768'2s 02/03 Chart for @W3K Options for @W3K
Jul 23 773'6 790'0 765'6 771'2 -3'6 771'6s 02/03 Chart for @W3N Options for @W3N
Sep 23 782'2 796'6 773'4 779'4 -3'0 780'2s 02/03 Chart for @W3U Options for @W3U
Dec 23 795'4 809'0 787'0 793'6 -2'4 793'6s 02/03 Chart for @W3Z Options for @W3Z
Mar 24 802'6 816'4 795'6 802'2 -2'2 803'0s 02/03 Chart for @W4H Options for @W4H
May 24 800'0 815'0 799'6 801'4 -2'2 803'0s 02/03 Chart for @W4K Options for @W4K
Jul 24 785'0 798'6 782'2 792'2 -1'6 787'0s 02/03 Chart for @W4N Options for @W4N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 23 159.750 160.475 159.500 160.475 0.525 160.275s 02/03 Chart for @LE3G Options for @LE3G
Apr 23 163.725 164.225 163.550 164.175 0.300 164.125s 02/03 Chart for @LE3J Options for @LE3J
Jun 23 159.900 160.350 159.800 160.350 0.275 160.275s 02/03 Chart for @LE3M Options for @LE3M
Aug 23 159.350 159.725 159.300 159.675 0.150 159.650s 02/03 Chart for @LE3Q Options for @LE3Q
Oct 23 163.650 163.975 163.475 163.925 0.200 163.875s 02/03 Chart for @LE3V Options for @LE3V
Dec 23 167.225 167.550 167.050 167.550 0.250 167.450s 02/03 Chart for @LE3Z Options for @LE3Z
Feb 24 169.575 169.825 169.475 169.825 0.225 169.750s 02/03 Chart for @LE4G Options for @LE4G
Apr 24 171.225 171.350 171.100 171.250 0.175 171.275s 02/03 Chart for @LE4J Options for @LE4J
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Mar 23 185.925 186.450 185.425 185.975 0.175 186.100s 02/03 Chart for @GF3H Options for @GF3H
Apr 23 189.975 190.700 189.575 190.325 0.550 190.625s 02/03 Chart for @GF3J Options for @GF3J
May 23 194.000 194.875 193.750 194.400 0.525 194.775s 02/03 Chart for @GF3K Options for @GF3K
Aug 23 207.500 208.000 206.950 207.725 0.550 207.925s 02/03 Chart for @GF3Q Options for @GF3Q
Sep 23 210.050 210.675 209.575 210.500 0.600 210.650s 02/03 Chart for @GF3U Options for @GF3U
Oct 23 212.350 212.975 211.925 212.925 0.625 212.975s 02/03 Chart for @GF3V Options for @GF3V
Nov 23 213.725 214.500 213.425 214.500 0.375 214.100s 02/03 Chart for @GF3X Options for @GF3X
Jan 24 212.725 214.075 212.700 214.075 0.300 213.300s 02/03 Chart for @GF4F Options for @GF4F
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Feb 23 75.350 75.900 74.875 75.025 -0.325 75.025s 02/03 Chart for @HE3G Options for @HE3G
Apr 23 85.850 86.775 85.125 86.575 0.475 86.475s 02/03 Chart for @HE3J Options for @HE3J
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 15999 02/03/2023   10:10 AM CST - 123

 - 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: 47oF Feels Like: 45oF
Humid: 36% Dew Pt: 21oF
Barom: 30.6 Wind Dir: E
Cond: N/A Wind Spd: 5 mph
Sunrise: 7:18 Sunset: 6:01
As reported at SYLVANIA, GA at 12:00 PM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Saturday

Sunday

Monday

Tuesday

Wednesday
High: 51°F
Low: 35°F
Precip: 0%
High: 58°F
Low: 38°F
Precip: 29%
High: 62°F
Low: 40°F
Precip: 0%
High: 68°F
Low: 37°F
Precip: 0%
High: 72°F
Low: 48°F
Precip: 20%
View complete Local Weather

Calendar
< February 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        
 

Quote of the Day


"I invented the internet."

~ Al Gore,  former U.S. Vice President


My Market Watch
Click Here to Customize
Commodities
@C3H 677'0 2'2
@S3H 1532'0 -2'2
@W3H 757'0 -4'2
@O3H 382'2 -5'6
Stocks
MSFT 258.350000 - 6.250000
WMT 141.710000 - 1.910000
XOM 111.920000 0.770000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C3H)
Exchange:  CBOT
Last Trade:  677'0
Change:  2'2
Bid:  676'4
Ask:  676'4
Today's High:  680'0
Today's Low:  671'4
Volume:  115,092
Open:  674'2
Settle:  677'4s
Prev:  675'2
Contract High: 
Contract Low: 
Updated:  Feb-03-2023
1:19:00PM
Delay Time:  10 Minutes


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