Quote Ticker
  • CORN (May 24) 442'2 15'2 3/28/24   1:19 PM CST
  • CORN (Jul 24) 454'4 15'2 3/28/24   1:19 PM CST
  • CORN (Sep 24) 464'4 16'0 3/28/24   1:19 PM CST
  • CORN (Dec 24) 477'4 15'4 3/28/24   1:19 PM CST
  • CORN (Mar 25) 489'2 14'0 3/28/24   1:19 PM CST
  • CORN (May 25) 495'0 13'0 3/28/24   1:19 PM CST
  • CORN (Jul 25) 497'0 12'0 3/28/24   1:19 PM CST
  • CORN (Sep 25) 488'2 10'4 3/28/24   1:15 PM CST
  • SOYBEANS (May 24) 1192'0 -1'0 3/28/24   1:19 PM CST
  • SOYBEANS (Jul 24) 1205'6 -1'2 3/28/24   1:19 PM CST
  • SOYBEANS (Aug 24) 1204'4 -1'2 3/28/24   1:19 PM CST
  • SOYBEANS (Sep 24) 1187'0 1'4 3/28/24   1:19 PM CST
  • SOYBEANS (Nov 24) 1187'0 2'6 3/28/24   1:19 PM CST
  • SOYBEANS (Jan 25) 1197'4 3'6 3/28/24   1:19 PM CST
  • SOYBEANS (Mar 25) 1195'0 7'2 3/28/24   1:19 PM CST
  • SOYBEANS (May 25) 1197'2 8'2 3/28/24   1:19 PM CST
  • WHEAT (May 24) 561'4 12'6 3/28/24   1:19 PM CST
  • WHEAT (Jul 24) 577'2 13'0 3/28/24   1:19 PM CST
  • WHEAT (Sep 24) 593'0 11'0 3/28/24   1:19 PM CST
  • WHEAT (Dec 24) 613'2 8'6 3/28/24   1:19 PM CST
  • WHEAT (Mar 25) 628'6 6'4 3/28/24   1:19 PM CST
  • WHEAT (May 25) 638'0 5'4 3/28/24   1:15 PM CST
  • WHEAT (Jul 25) 641'2 4'6 3/28/24   1:18 PM CST
  • WHEAT (Sep 25) 651'0 3'4 3/28/24   1:15 PM CST
  • LIVE CATTLE (Apr 24) 185.225 1.400 3/28/24   1:04 PM CST
  • LIVE CATTLE (Jun 24) 180.550 1.575 3/28/24   1:04 PM CST
  • LIVE CATTLE (Aug 24) 178.475 1.525 3/28/24   1:04 PM CST
  • LIVE CATTLE (Oct 24) 181.600 1.550 3/28/24   1:04 PM CST
  • LIVE CATTLE (Dec 24) 185.875 1.500 3/28/24   1:04 PM CST
  • LIVE CATTLE (Feb 25) 189.100 1.450 3/28/24   1:03 PM CST
  • LIVE CATTLE (Apr 25) 190.750 1.450 3/28/24   1:03 PM CST
  • LIVE CATTLE (Jun 25) 185.675 1.400 3/28/24   1:01 PM CST
  • FEEDER CATTLE (Mar 24) 247.750 - 0.300 3/28/24   12:00 PM CST
  • FEEDER CATTLE (Apr 24) 247.200 0.250 3/28/24   1:04 PM CST
  • FEEDER CATTLE (May 24) 248.925 0.425 3/28/24   1:04 PM CST
  • FEEDER CATTLE (Aug 24) 259.050 0.925 3/28/24   1:04 PM CST
  • FEEDER CATTLE (Sep 24) 260.800 1.000 3/28/24   1:04 PM CST
  • FEEDER CATTLE (Oct 24) 261.800 1.125 3/28/24   1:04 PM CST
  • FEEDER CATTLE (Nov 24) 261.600 1.175 3/28/24   1:04 PM CST
  • FEEDER CATTLE (Jan 25) 258.500 1.350 3/28/24   1:02 PM CST
  • LEAN HOGS (Apr 24) 86.725 0.525 3/28/24   1:04 PM CST
  • LEAN HOGS (May 24) 92.250 0.100 3/28/24   1:03 PM CST
  • LEAN HOGS (Jun 24) 101.400 - 0.150 3/28/24   1:04 PM CST
  • LEAN HOGS (Jul 24) 103.975 0.025 3/28/24   1:04 PM CST
  • LEAN HOGS (Aug 24) 103.150 - 0.025 3/28/24   1:04 PM CST
  • LEAN HOGS (Oct 24) 87.800 0.200 3/28/24   1:04 PM CST
  • LEAN HOGS (Dec 24) 78.625 0.275 3/28/24   1:04 PM CST
  • LEAN HOGS (Feb 25) 81.250 0.250 3/28/24   1:04 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 24 426'6 448'0 426'0 442'2 15'2 442'0s 01:20P Chart for @C4K Options for @C4K
Jul 24 439'2 460'0 438'4 454'4 15'2 454'4s 01:20P Chart for @C4N Options for @C4N
Sep 24 448'6 468'2 447'4 464'4 16'0 464'4s 01:20P Chart for @C4U Options for @C4U
Dec 24 462'2 481'0 460'6 477'4 15'4 477'6s 01:20P Chart for @C4Z Options for @C4Z
Mar 25 476'0 493'0 474'2 489'2 14'0 490'0s 01:20P Chart for @C5H Options for @C5H
May 25 482'0 498'4 480'4 495'0 13'0 495'6s 01:20P Chart for @C5K Options for @C5K
Jul 25 485'2 500'0 483'0 497'0 12'0 497'4s 01:20P Chart for @C5N Options for @C5N
Sep 25 476'0 489'0 476'0 488'2 10'4 488'2s 01:20P Chart for @C5U Options for @C5U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 24 1191'6 1199'4 1177'0 1192'0 -1'0 1191'4s 01:20P Chart for @S4K Options for @S4K
Jul 24 1205'4 1213'0 1191'0 1205'6 -1'2 1205'2s 01:20P Chart for @S4N Options for @S4N
Aug 24 1204'0 1210'4 1189'0 1204'4 -1'2 1203'6s 01:20P Chart for @S4Q Options for @S4Q
Sep 24 1183'6 1192'4 1169'2 1187'0 1'4 1186'6s 01:20P Chart for @S4U Options for @S4U
Nov 24 1181'2 1192'2 1167'2 1187'0 2'6 1186'2s 01:20P Chart for @S4X Options for @S4X
Jan 25 1189'2 1201'6 1177'6 1197'4 3'6 1196'6s 01:20P Chart for @S5F Options for @S5F
Mar 25 1185'0 1199'4 1173'4 1195'0 7'2 1194'4s 01:20P Chart for @S5H Options for @S5H
May 25 1186'6 1201'4 1176'0 1197'2 8'2 1196'4s 01:20P Chart for @S5K Options for @S5K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 24 546'4 568'4 544'4 561'4 12'6 560'2s 01:20P Chart for @W4K Options for @W4K
Jul 24 563'0 583'4 560'2 577'2 13'0 575'6s 01:20P Chart for @W4N Options for @W4N
Sep 24 581'6 599'0 578'0 593'0 11'0 591'4s 01:20P Chart for @W4U Options for @W4U
Dec 24 604'0 618'4 601'0 613'2 8'6 612'0s 01:20P Chart for @W4Z Options for @W4Z
Mar 25 623'4 634'4 620'2 628'6 6'4 628'2s 01:20P Chart for @W5H Options for @W5H
May 25 634'0 644'4 632'0 638'0 5'4 638'4s 01:20P Chart for @W5K Options for @W5K
Jul 25 637'2 647'6 635'4 641'2 4'6 640'6s 01:20P Chart for @W5N Options for @W5N
Sep 25 651'0 651'0 651'0 651'0 3'4 647'4s 01:20P Chart for @W5U Options for @W5U
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 24 183.500 185.300 182.900 185.225 1.400 185.000s 01:05P Chart for @LE4J Options for @LE4J
Jun 24 178.450 180.550 177.750 180.550 1.575 180.250s 01:05P Chart for @LE4M Options for @LE4M
Aug 24 176.600 178.500 175.750 178.475 1.525 178.200s 01:05P Chart for @LE4Q Options for @LE4Q
Oct 24 180.000 181.650 179.000 181.600 1.550 181.375s 01:05P Chart for @LE4V Options for @LE4V
Dec 24 183.825 185.975 183.350 185.875 1.500 185.675s 01:05P Chart for @LE4Z Options for @LE4Z
Feb 25 187.550 189.250 186.750 189.100 1.450 188.975s 01:05P Chart for @LE5G Options for @LE5G
Apr 25 189.000 190.900 188.825 190.750 1.450 190.725s 01:05P Chart for @LE5J Options for @LE5J
Jun 25 184.225 185.675 184.225 185.675 1.400 185.575s 01:05P Chart for @LE5M Options for @LE5M
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Mar 24 247.600 247.775 247.200 247.750 - 0.300 247.750s 01:05P Chart for @GF4H Options for @GF4H
Apr 24 246.675 247.600 245.400 247.200 0.250 247.125s 01:05P Chart for @GF4J Options for @GF4J
May 24 248.275 249.300 246.800 248.925 0.425 248.700s 01:05P Chart for @GF4K Options for @GF4K
Aug 24 257.950 259.475 256.650 259.050 0.925 258.825s 01:05P Chart for @GF4Q Options for @GF4Q
Sep 24 259.725 261.125 258.525 260.800 1.000 260.725s 01:05P Chart for @GF4U Options for @GF4U
Oct 24 260.225 262.000 259.575 261.800 1.125 261.775s 01:05P Chart for @GF4V Options for @GF4V
Nov 24 259.500 261.950 259.500 261.600 1.175 261.600s 01:05P Chart for @GF4X Options for @GF4X
Jan 25 257.025 258.600 256.500 258.500 1.350 258.375s 01:05P Chart for @GF5F Options for @GF5F
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 24 85.950 87.100 85.750 86.725 0.525 86.625s 01:05P Chart for @HE4J Options for @HE4J
May 24 91.950 93.250 91.675 92.250 0.100 92.500s 01:05P Chart for @HE4K Options for @HE4K
Jun 24 101.450 102.850 100.675 101.400 - 0.150 101.450s 01:05P Chart for @HE4M Options for @HE4M
Jul 24 103.850 105.050 103.150 103.975 0.025 104.000s 01:05P Chart for @HE4N Options for @HE4N
Aug 24 103.100 103.775 102.450 103.150 - 0.025 103.200s 01:05P Chart for @HE4Q Options for @HE4Q
Oct 24 87.500 87.925 87.050 87.800 0.200 87.800s 01:05P Chart for @HE4V Options for @HE4V
Dec 24 78.350 78.675 77.950 78.625 0.275 78.625s 01:05P Chart for @HE4Z Options for @HE4Z
Feb 25 80.975 81.250 80.600 81.250 0.250 81.225s 01:05P Chart for @HE5G Options for @HE5G
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 18308 03/28/2024   9:01 AM CST 53

 - 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: 68oF Feels Like: 68oF
Humid: 67% Dew Pt: 57oF
Barom: 29.93 Wind Dir: N
Cond: N/A Wind Spd: 9 mph
Sunrise: 7:18 Sunset: 7:43
As reported at SYLVANIA, GA at 2:00 PM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Thursday

Friday

Saturday

Sunday

Monday
High: 68°F
Low: 54°F
Precip: 47%
High: 70°F
Low: 41°F
Precip: 0%
High: 75°F
Low: 45°F
Precip: 0%
High: 80°F
Low: 52°F
Precip: 0%
High: 82°F
Low: 59°F
Precip: 0%
View complete Local Weather

Calendar
< March 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


"I don't want to get to the end of my life and find that I have just lived the length of it. I want to have lived the width of it as well."

~ Diane Ackerman,  American Author


My Market Watch
Click Here to Customize
Commodities
@C4K 442'2 15'2
@S4K 1192'0 -1'0
@W4K 561'4 12'6
@O4K 357'4 2'0
Stocks
MSFT 420.3590 - 1.0710
WMT 60.4650 -0.2550
XOM 116.1700 1.2000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C4K)
Exchange:  CBOT
Last Trade:  442'2
Change:  15'2
Bid:  442'2
Ask:  442'6
Today's High:  448'0
Today's Low:  426'0
Volume:  333,503
Open:  426'6
Settle:  442'0s
Prev:  426'6
Contract High: 
Contract Low: 
Updated:  Mar-28-2024
1:19:00PM
Delay Time:  10 Minutes


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