Quote Ticker
  • CORN (Dec 22) 684'4 1'4 10/4/22   8:26 PM CST
  • CORN (Mar 23) 691'2 1'2 10/4/22   8:26 PM CST
  • CORN (May 23) 692'0 1'0 10/4/22   8:05 PM CST
  • CORN (Jul 23) 686'2 1'4 10/4/22   8:26 PM CST
  • CORN (Sep 23) 634'0 1'6 10/4/22   8:17 PM CST
  • CORN (Dec 23) 621'0 1'6 10/4/22   8:14 PM CST
  • CORN (Mar 24) 626'0 4'0 10/4/22   1:19 PM CST
  • CORN (May 24) 629'4 4'0 10/4/22   1:15 PM CST
  • SOYBEANS (Nov 22) 1381'2 -2'2 10/4/22   8:26 PM CST
  • SOYBEANS (Jan 23) 1391'4 -2'0 10/4/22   8:26 PM CST
  • SOYBEANS (Mar 23) 1400'0 -1'4 10/4/22   8:24 PM CST
  • SOYBEANS (May 23) 1408'4 -2'0 10/4/22   8:23 PM CST
  • SOYBEANS (Jul 23) 1412'0 -2'6 10/4/22   7:51 PM CST
  • SOYBEANS (Aug 23) 1396'4 -4'6 10/4/22   7:26 PM CST
  • SOYBEANS (Sep 23) 1368'0 -5'4 10/4/22   7:26 PM CST
  • SOYBEANS (Nov 23) 1359'0 -2'6 10/4/22   8:26 PM CST
  • WHEAT (Dec 22) 912'0 9'0 10/4/22   8:26 PM CST
  • WHEAT (Mar 23) 923'4 8'0 10/4/22   8:26 PM CST
  • WHEAT (May 23) 929'4 7'6 10/4/22   8:11 PM CST
  • WHEAT (Jul 23) 912'6 8'2 10/4/22   8:22 PM CST
  • WHEAT (Sep 23) 897'0 -2'6 10/4/22   7:00 PM CST
  • WHEAT (Dec 23) 908'0 7'2 10/4/22   8:15 PM CST
  • WHEAT (Mar 24) 900'6 -2'2 10/4/22   1:15 PM CST
  • WHEAT (May 24) 889'0 -1'4 10/4/22   1:15 PM CST
  • LIVE CATTLE (Oct 22) 144.250 - 0.125 10/4/22   1:04 PM CST
  • LIVE CATTLE (Dec 22) 147.550 - 0.525 10/4/22   1:04 PM CST
  • LIVE CATTLE (Feb 23) 151.225 - 0.300 10/4/22   1:04 PM CST
  • LIVE CATTLE (Apr 23) 155.325 10/4/22   1:04 PM CST
  • LIVE CATTLE (Jun 23) 151.975 0.050 10/4/22   1:04 PM CST
  • LIVE CATTLE (Aug 23) 151.750 - 0.025 10/4/22   1:04 PM CST
  • LIVE CATTLE (Oct 23) 155.775 0.250 10/4/22   1:04 PM CST
  • LIVE CATTLE (Dec 23) 159.200 0.200 10/4/22   1:00 PM CST
  • FEEDER CATTLE (Oct 22) 174.850 - 0.875 10/4/22   1:04 PM CST
  • FEEDER CATTLE (Nov 22) 175.325 - 0.850 10/4/22   1:04 PM CST
  • FEEDER CATTLE (Jan 23) 176.125 - 0.950 10/4/22   1:04 PM CST
  • FEEDER CATTLE (Mar 23) 178.375 - 0.850 10/4/22   1:04 PM CST
  • FEEDER CATTLE (Apr 23) 182.325 - 0.725 10/4/22   1:00 PM CST
  • FEEDER CATTLE (May 23) 185.625 - 0.625 10/4/22   1:00 PM CST
  • FEEDER CATTLE (Aug 23) 195.550 - 0.900 10/4/22   1:00 PM CST
  • FEEDER CATTLE (Sep 23) 196.650 - 0.200 10/4/22   1:00 PM CST
  • LEAN HOGS (Oct 22) 87.200 -1.775 10/4/22   1:04 PM CST
  • LEAN HOGS (Dec 22) 74.550 -3.300 10/4/22   1:04 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 22 683'0 684'6 681'6 684'4 1'4 683'0 08:26P Chart for @C2Z Options for @C2Z
Mar 23 689'6 691'4 688'6 691'2 1'2 690'0 08:26P Chart for @C3H Options for @C3H
May 23 691'0 692'0 689'4 692'0 1'0 691'0 08:26P Chart for @C3K Options for @C3K
Jul 23 685'0 686'4 683'4 686'2 1'4 684'6 08:26P Chart for @C3N Options for @C3N
Sep 23 632'2 634'0 630'6 634'0 1'6 632'2 08:26P Chart for @C3U Options for @C3U
Dec 23 619'2 621'0 618'2 621'0 1'6 619'2 08:26P Chart for @C3Z Options for @C3Z
Mar 24 622'4 628'4 622'4 626'0 4'0 626'0s 08:26P Chart for @C4H Options for @C4H
May 24 629'4 629'4 629'4 629'4 4'0 628'0s 08:26P Chart for @C4K Options for @C4K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 22 1382'6 1383'4 1380'0 1381'2 -2'2 1383'4 08:26P Chart for @S2X Options for @S2X
Jan 23 1392'2 1393'2 1390'2 1391'4 -2'0 1393'4 08:26P Chart for @S3F Options for @S3F
Mar 23 1400'0 1401'0 1398'0 1400'0 -1'4 1401'4 08:26P Chart for @S3H Options for @S3H
May 23 1409'4 1410'0 1407'0 1408'4 -2'0 1410'4 08:26P Chart for @S3K Options for @S3K
Jul 23 1413'4 1414'0 1410'0 1412'0 -2'6 1414'6 08:26P Chart for @S3N Options for @S3N
Aug 23 1400'6 1400'6 1396'4 1396'4 -4'6 1401'2 08:26P Chart for @S3Q Options for @S3Q
Sep 23 1370'2 1370'2 1368'0 1368'0 -5'4 1373'4 08:26P Chart for @S3U Options for @S3U
Nov 23 1358'0 1359'2 1357'0 1359'0 -2'6 1361'6 08:26P Chart for @S3X Options for @S3X
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 22 903'2 912'2 901'0 912'0 9'0 903'0 08:26P Chart for @W2Z Options for @W2Z
Mar 23 915'4 924'0 913'6 923'4 8'0 915'4 08:26P Chart for @W3H Options for @W3H
May 23 922'0 929'4 919'4 929'4 7'6 921'6 08:26P Chart for @W3K Options for @W3K
Jul 23 904'4 912'6 901'6 912'6 8'2 904'4 08:26P Chart for @W3N Options for @W3N
Sep 23 897'0 897'0 897'0 897'0 -2'6 899'6 08:26P Chart for @W3U Options for @W3U
Dec 23 899'0 908'0 899'0 908'0 7'2 900'6 08:26P Chart for @W3Z Options for @W3Z
Mar 24 904'4 911'2 900'0 900'6 -2'2 896'2s 08:26P Chart for @W4H Options for @W4H
May 24 889'0 -1'4 886'0s 08:26P Chart for @W4K Options for @W4K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 22 144.475 144.750 144.150 144.250 - 0.125 144.200s 02:31P Chart for @LE2V Options for @LE2V
Dec 22 148.150 148.525 147.400 147.550 - 0.525 147.500s 02:30P Chart for @LE2Z Options for @LE2Z
Feb 23 151.550 152.075 151.200 151.225 - 0.300 151.250s 01:05P Chart for @LE3G Options for @LE3G
Apr 23 155.300 155.800 155.100 155.325 155.300s 02:45P Chart for @LE3J Options for @LE3J
Jun 23 151.900 152.300 151.675 151.975 0.050 151.950s 01:05P Chart for @LE3M Options for @LE3M
Aug 23 151.850 152.225 151.650 151.750 - 0.025 151.800s 01:05P Chart for @LE3Q Options for @LE3Q
Oct 23 155.900 156.050 155.775 155.775 0.250 155.900s 01:05P Chart for @LE3V Options for @LE3V
Dec 23 159.000 159.300 159.000 159.200 0.200 159.200s 01:05P Chart for @LE3Z Options for @LE3Z
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 22 175.950 176.100 174.250 174.850 - 0.875 174.650s 01:05P Chart for @GF2V Options for @GF2V
Nov 22 176.275 176.775 174.725 175.325 - 0.850 175.200s 02:54P Chart for @GF2X Options for @GF2X
Jan 23 177.250 177.675 175.975 176.125 - 0.950 176.075s 01:05P Chart for @GF3F Options for @GF3F
Mar 23 179.475 179.675 178.200 178.375 - 0.850 178.300s 01:05P Chart for @GF3H Options for @GF3H
Apr 23 183.150 183.250 182.325 182.325 - 0.725 182.425s 01:05P Chart for @GF3J Options for @GF3J
May 23 185.725 186.175 185.625 185.625 - 0.625 185.725s 01:05P Chart for @GF3K Options for @GF3K
Aug 23 196.650 196.675 195.175 195.550 - 0.900 195.550s 01:05P Chart for @GF3Q Options for @GF3Q
Sep 23 196.250 196.650 196.000 196.650 - 0.200 196.650s 01:05P Chart for @GF3U Options for @GF3U
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 22 89.275 89.350 86.200 87.200 -1.775 87.000s 02:59P Chart for @HE2V Options for @HE2V
Dec 22 77.750 79.150 72.975 74.550 -3.300 74.425s 01:05P Chart for @HE2Z Options for @HE2Z
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 14319 10/04/2022   11:10 AM CST 464

 - 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: 56oF Feels Like: 56oF
Humid: 89% Dew Pt: 53oF
Barom: 30.04 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 7:23 Sunset: 7:06
As reported at SYLVANIA, GA at 9:00 PM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Wednesday

Thursday

Friday

Saturday

Sunday
High: 78°F
Low: 51°F
Precip: 0%
High: 81°F
Low: 49°F
Precip: 0%
High: 85°F
Low: 52°F
Precip: 0%
High: 79°F
Low: 56°F
Precip: 0%
High: 73°F
Low: 54°F
Precip: 20%
View complete Local Weather

Calendar
< October 2022 >
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


"You are born into the world with nothing: everything you acquire after that is sheer profit."

~ Anonymous


My Market Watch
Click Here to Customize
Commodities
@C2Z 684'4 1'4
@S2X 1381'2 -2'2
@W2Z 911'6 8'6
@O2Z 401'2 -2'2
Stocks
MSFT 248.880000 8.140000
WMT 134.250000 1.720000
XOM 95.270000 3.350000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C2Z)
Exchange:  CBOT
Last Trade:  684'4
Change:  1'4
Bid:  684'2
Ask:  684'4
Today's High:  684'6
Today's Low:  681'6
Volume:  103,727
Open:  683'0
Settle:  683'0
Prev:  683'0
Contract High: 
Contract Low: 
Updated:  Oct-04-2022
8:26:00PM
Delay Time:  10 Minutes


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