Quote Ticker
  • CORN (Mar 24) 408'2 0'0 2/27/24   7:41 PM CST
  • CORN (May 24) 423'4 0'0 2/27/24   7:47 PM CST
  • CORN (Jul 24) 436'0 0'0 2/27/24   7:44 PM CST
  • CORN (Sep 24) 446'2 -0'2 2/27/24   7:48 PM CST
  • CORN (Dec 24) 460'0 0'0 2/27/24   7:46 PM CST
  • CORN (Mar 25) 473'0 -0'2 2/27/24   7:43 PM CST
  • CORN (May 25) 480'0 0'2 2/27/24   7:11 PM CST
  • CORN (Jul 25) 483'0 0'0 2/27/24   7:00 PM CST
  • SOYBEANS (Mar 24) 1134'4 3'2 2/27/24   7:47 PM CST
  • SOYBEANS (May 24) 1143'6 3'0 2/27/24   7:50 PM CST
  • SOYBEANS (Jul 24) 1154'0 2'4 2/27/24   7:50 PM CST
  • SOYBEANS (Aug 24) 1149'6 2'0 2/27/24   7:44 PM CST
  • SOYBEANS (Sep 24) 1139'0 2'6 2/27/24   7:44 PM CST
  • SOYBEANS (Nov 24) 1132'6 3'0 2/27/24   7:41 PM CST
  • SOYBEANS (Jan 25) 1143'0 3'2 2/27/24   7:28 PM CST
  • SOYBEANS (Mar 25) 1144'2 4'2 2/27/24   7:05 PM CST
  • WHEAT (Mar 24) 583'2 -2'6 2/27/24   7:49 PM CST
  • WHEAT (May 24) 580'6 -3'4 2/27/24   7:47 PM CST
  • WHEAT (Jul 24) 582'6 -3'4 2/27/24   7:49 PM CST
  • WHEAT (Sep 24) 589'4 -3'4 2/27/24   7:50 PM CST
  • WHEAT (Dec 24) 602'6 -4'0 2/27/24   7:20 PM CST
  • WHEAT (Mar 25) 615'6 -4'2 2/27/24   7:49 PM CST
  • WHEAT (May 25) 628'6 1'0 2/27/24   1:19 PM CST
  • WHEAT (Jul 25) 627'6 -0'4 2/27/24   1:19 PM CST
  • LIVE CATTLE (Feb 24) 185.550 - 0.125 2/27/24   1:04 PM CST
  • LIVE CATTLE (Apr 24) 187.950 - 0.375 2/27/24   1:04 PM CST
  • LIVE CATTLE (Jun 24) 183.700 - 0.525 2/27/24   1:04 PM CST
  • LIVE CATTLE (Aug 24) 182.675 - 0.525 2/27/24   1:04 PM CST
  • LIVE CATTLE (Oct 24) 186.150 - 0.375 2/27/24   1:04 PM CST
  • LIVE CATTLE (Dec 24) 189.325 - 0.275 2/27/24   1:04 PM CST
  • LIVE CATTLE (Feb 25) 192.425 - 0.150 2/27/24   1:04 PM CST
  • LIVE CATTLE (Apr 25) 194.225 - 0.225 2/27/24   1:04 PM CST
  • FEEDER CATTLE (Mar 24) 252.775 - 0.050 2/27/24   1:04 PM CST
  • FEEDER CATTLE (Apr 24) 258.850 0.050 2/27/24   1:04 PM CST
  • FEEDER CATTLE (May 24) 261.175 - 0.250 2/27/24   1:04 PM CST
  • FEEDER CATTLE (Aug 24) 270.350 0.250 2/27/24   1:04 PM CST
  • FEEDER CATTLE (Sep 24) 270.700 0.275 2/27/24   1:04 PM CST
  • FEEDER CATTLE (Oct 24) 270.400 0.075 2/27/24   1:04 PM CST
  • FEEDER CATTLE (Nov 24) 269.150 0.150 2/27/24   1:00 PM CST
  • FEEDER CATTLE (Jan 25) 264.950 - 0.125 2/27/24   1:00 PM CST
  • LEAN HOGS (Apr 24) 86.150 -0.375 2/27/24   1:04 PM CST
  • LEAN HOGS (May 24) 90.275 -0.375 2/27/24   1:02 PM CST
  • LEAN HOGS (Jun 24) 99.450 - 0.525 2/27/24   1:04 PM CST
  • LEAN HOGS (Jul 24) 100.525 - 0.100 2/27/24   1:04 PM CST
  • LEAN HOGS (Aug 24) 100.225 0.250 2/27/24   1:04 PM CST
  • LEAN HOGS (Oct 24) 84.575 0.175 2/27/24   1:04 PM CST
  • LEAN HOGS (Dec 24) 76.300 0.075 2/27/24   1:04 PM CST
  • LEAN HOGS (Feb 25) 79.000 0.150 2/27/24   1:00 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 24 408'2 409'2 408'0 408'2 0'0 408'2 07:49P Chart for @C4H Options for @C4H
May 24 423'6 424'4 423'2 423'4 0'0 423'4 07:49P Chart for @C4K Options for @C4K
Jul 24 436'0 437'0 435'6 436'0 0'0 436'0 07:48P Chart for @C4N Options for @C4N
Sep 24 446'4 447'4 446'2 446'2 -0'2 446'4 07:48P Chart for @C4U Options for @C4U
Dec 24 460'0 461'0 460'0 460'0 0'0 460'0 07:49P Chart for @C4Z Options for @C4Z
Mar 25 473'4 474'0 473'0 473'0 -0'2 473'2 07:49P Chart for @C5H Options for @C5H
May 25 479'6 480'0 479'6 480'0 0'2 479'6 07:49P Chart for @C5K Options for @C5K
Jul 25 483'0 483'0 483'0 483'0 0'0 483'0 07:47P Chart for @C5N Options for @C5N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 24 1132'2 1138'2 1132'2 1134'4 3'2 1131'2 07:49P Chart for @S4H Options for @S4H
May 24 1141'4 1147'6 1141'4 1143'4 2'6 1140'6 07:48P Chart for @S4K Options for @S4K
Jul 24 1152'2 1158'2 1152'0 1154'2 2'6 1151'4 07:48P Chart for @S4N Options for @S4N
Aug 24 1149'4 1154'0 1149'4 1149'6 2'0 1147'6 07:49P Chart for @S4Q Options for @S4Q
Sep 24 1138'6 1141'6 1138'0 1139'0 2'6 1136'2 07:49P Chart for @S4U Options for @S4U
Nov 24 1130'4 1135'0 1130'0 1132'6 3'0 1129'6 07:49P Chart for @S4X Options for @S4X
Jan 25 1139'4 1145'0 1139'0 1143'0 3'2 1139'6 07:48P Chart for @S5F Options for @S5F
Mar 25 1140'4 1144'6 1140'4 1144'2 4'2 1140'0 07:49P Chart for @S5H Options for @S5H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 24 586'4 586'4 582'4 583'2 -2'6 586'0 07:48P Chart for @W4H Options for @W4H
May 24 584'2 584'4 580'0 580'6 -3'4 584'2 07:49P Chart for @W4K Options for @W4K
Jul 24 586'0 586'2 582'2 582'6 -3'4 586'2 07:49P Chart for @W4N Options for @W4N
Sep 24 593'0 593'0 589'2 589'4 -3'4 593'0 07:48P Chart for @W4U Options for @W4U
Dec 24 605'6 607'0 602'6 602'6 -4'0 606'6 07:48P Chart for @W4Z Options for @W4Z
Mar 25 615'6 615'6 615'6 615'6 -4'2 620'0 07:49P Chart for @W5H Options for @W5H
May 25 628'6 1'0 627'6 07:48P Chart for @W5K Options for @W5K
Jul 25 627'6 -0'4 628'2 07:48P Chart for @W5N Options for @W5N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 24 185.600 186.375 185.525 185.550 - 0.125 185.600s 01:05P Chart for @LE4G Options for @LE4G
Apr 24 188.300 189.150 187.300 187.950 - 0.375 187.725s 02:30P Chart for @LE4J Options for @LE4J
Jun 24 184.250 184.825 183.200 183.700 - 0.525 183.575s 03:08P Chart for @LE4M Options for @LE4M
Aug 24 183.200 183.800 182.325 182.675 - 0.525 182.675s 01:05P Chart for @LE4Q Options for @LE4Q
Oct 24 186.475 187.000 185.775 186.150 - 0.375 186.100s 01:05P Chart for @LE4V Options for @LE4V
Dec 24 189.525 189.975 188.975 189.325 - 0.275 189.300s 01:05P Chart for @LE4Z Options for @LE4Z
Feb 25 192.500 193.050 192.050 192.425 - 0.150 192.400s 01:05P Chart for @LE5G Options for @LE5G
Apr 25 194.350 194.925 194.000 194.225 - 0.225 194.200s 01:05P Chart for @LE5J Options for @LE5J
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Mar 24 253.050 254.400 251.675 252.775 - 0.050 253.000s 01:05P Chart for @GF4H Options for @GF4H
Apr 24 259.025 260.650 257.675 258.850 0.050 258.950s 01:05P Chart for @GF4J Options for @GF4J
May 24 261.725 263.125 260.000 261.175 - 0.250 261.325s 01:05P Chart for @GF4K Options for @GF4K
Aug 24 270.275 271.575 269.400 270.350 0.250 270.600s 03:06P Chart for @GF4Q Options for @GF4Q
Sep 24 270.575 271.725 269.725 270.700 0.275 270.825s 01:05P Chart for @GF4U Options for @GF4U
Oct 24 270.400 271.300 269.525 270.400 0.075 270.575s 01:05P Chart for @GF4V Options for @GF4V
Nov 24 269.400 270.100 268.300 269.150 0.150 269.200s 01:05P Chart for @GF4X Options for @GF4X
Jan 25 265.875 266.000 264.325 264.950 - 0.125 264.950s 01:05P Chart for @GF5F Options for @GF5F
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 24 86.100 86.775 85.800 86.150 -0.375 85.900s 01:05P Chart for @HE4J Options for @HE4J
May 24 91.100 91.325 90.250 90.275 -0.375 90.375s 01:05P Chart for @HE4K Options for @HE4K
Jun 24 99.750 100.350 99.050 99.450 - 0.525 99.325s 01:05P Chart for @HE4M Options for @HE4M
Jul 24 100.500 101.075 100.075 100.525 - 0.100 100.450s 01:05P Chart for @HE4N Options for @HE4N
Aug 24 99.775 100.650 99.775 100.225 0.250 100.175s 02:31P Chart for @HE4Q Options for @HE4Q
Oct 24 84.425 84.825 84.400 84.575 0.175 84.675s 01:05P Chart for @HE4V Options for @HE4V
Dec 24 76.275 76.450 76.100 76.300 0.075 76.350s 03:52P Chart for @HE4Z Options for @HE4Z
Feb 25 79.000 79.050 78.875 79.000 0.150 78.950s 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 17598 02/27/2024   10:10 AM CST 32

 - 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: 67oF Feels Like: 66oF
Humid: 58% Dew Pt: 51oF
Barom: 30.05 Wind Dir: S
Cond: N/A Wind Spd: 5 mph
Sunrise: 6:55 Sunset: 6:22
As reported at SYLVANIA, GA at 8:00 PM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Wednesday

Thursday

Friday

Saturday

Sunday
High: 81°F
Low: 55°F
Precip: 58%
High: 61°F
Low: 46°F
Precip: 0%
High: 63°F
Low: 46°F
Precip: 70%
High: 71°F
Low: 54°F
Precip: 67%
High: 73°F
Low: 56°F
Precip: 70%
View complete Local Weather

Calendar
< February 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    
 

Quote of the Day


"Life, like a mirror, never gives back more than we put into it."

~ Anonymous


My Market Watch
Click Here to Customize
Commodities
@C4H 408'2 0'0
@S4H 1134'4 3'2
@W4H 583'2 -2'6
@O4H 370'0 -3'0
Stocks
MSFT 407.4800 - 0.0600
WMT 59.5900 -0.0100
XOM 104.0300 - 0.2200
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C4H)
Exchange:  CBOT
Last Trade:  408'2
Change:  0'0
Bid:  408'0
Ask:  408'2
Today's High:  409'2
Today's Low:  408'0
Volume:  125,144
Open:  408'2
Settle:  408'2
Prev:  408'2
Contract High: 
Contract Low: 
Updated:  Feb-27-2024
7:41:00PM
Delay Time:  10 Minutes


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