Quote Ticker
  • CORN (May 24) 434'6 6'6 4/12/24   1:19 PM CST
  • CORN (Jul 24) 446'4 6'2 4/12/24   1:19 PM CST
  • CORN (Sep 24) 456'0 6'2 4/12/24   1:19 PM CST
  • CORN (Dec 24) 471'0 6'0 4/12/24   1:19 PM CST
  • CORN (Mar 25) 484'0 5'6 4/12/24   1:19 PM CST
  • CORN (May 25) 491'4 5'4 4/12/24   1:19 PM CST
  • CORN (Jul 25) 496'0 5'2 4/12/24   1:19 PM CST
  • CORN (Sep 25) 487'0 3'0 4/12/24   1:15 PM CST
  • SOYBEANS (May 24) 1172'0 14'6 4/12/24   1:19 PM CST
  • SOYBEANS (Jul 24) 1184'4 14'2 4/12/24   1:19 PM CST
  • SOYBEANS (Aug 24) 1182'4 13'0 4/12/24   1:19 PM CST
  • SOYBEANS (Sep 24) 1169'2 11'6 4/12/24   1:19 PM CST
  • SOYBEANS (Nov 24) 1173'6 12'0 4/12/24   1:19 PM CST
  • SOYBEANS (Jan 25) 1186'2 11'4 4/12/24   1:19 PM CST
  • SOYBEANS (Mar 25) 1186'0 9'0 4/12/24   1:19 PM CST
  • SOYBEANS (May 25) 1188'6 8'0 4/12/24   1:19 PM CST
  • WHEAT (May 24) 555'2 4'2 4/12/24   1:19 PM CST
  • WHEAT (Jul 24) 570'2 4'4 4/12/24   1:19 PM CST
  • WHEAT (Sep 24) 586'2 3'4 4/12/24   1:19 PM CST
  • WHEAT (Dec 24) 609'4 3'4 4/12/24   1:19 PM CST
  • WHEAT (Mar 25) 628'0 3'4 4/12/24   1:16 PM CST
  • WHEAT (May 25) 638'0 3'0 4/12/24   1:15 PM CST
  • WHEAT (Jul 25) 639'4 3'2 4/12/24   1:15 PM CST
  • WHEAT (Sep 25) 643'2 3'0 4/12/24   1:15 PM CST
  • LIVE CATTLE (Apr 24) 179.000 - 1.350 4/12/24   1:04 PM CST
  • LIVE CATTLE (Jun 24) 171.575 - 2.425 4/12/24   1:04 PM CST
  • LIVE CATTLE (Aug 24) 168.825 - 2.700 4/12/24   1:04 PM CST
  • LIVE CATTLE (Oct 24) 171.800 - 2.800 4/12/24   1:04 PM CST
  • LIVE CATTLE (Dec 24) 176.225 - 2.625 4/12/24   1:04 PM CST
  • LIVE CATTLE (Feb 25) 180.000 - 2.350 4/12/24   1:04 PM CST
  • LIVE CATTLE (Apr 25) 182.425 - 2.375 4/12/24   1:03 PM CST
  • LIVE CATTLE (Jun 25) 177.325 - 2.425 4/12/24   1:01 PM CST
  • FEEDER CATTLE (Apr 24) 237.800 - 1.575 4/12/24   1:04 PM CST
  • FEEDER CATTLE (May 24) 234.275 - 3.950 4/12/24   1:04 PM CST
  • FEEDER CATTLE (Aug 24) 245.450 - 3.450 4/12/24   1:04 PM CST
  • FEEDER CATTLE (Sep 24) 246.875 - 3.325 4/12/24   1:04 PM CST
  • FEEDER CATTLE (Oct 24) 247.675 - 3.125 4/12/24   1:04 PM CST
  • FEEDER CATTLE (Nov 24) 247.750 - 3.275 4/12/24   1:03 PM CST
  • FEEDER CATTLE (Jan 25) 244.375 - 3.425 4/12/24   1:03 PM CST
  • FEEDER CATTLE (Mar 25) 243.875 - 4.050 4/12/24   1:01 PM CST
  • LEAN HOGS (Apr 24) 90.875 -0.575 4/12/24   12:00 PM CST
  • LEAN HOGS (May 24) 93.800 -3.425 4/12/24   1:03 PM CST
  • LEAN HOGS (Jun 24) 102.050 - 3.725 4/12/24   1:04 PM CST
  • LEAN HOGS (Jul 24) 104.025 - 3.375 4/12/24   1:04 PM CST
  • LEAN HOGS (Aug 24) 102.175 - 2.850 4/12/24   1:04 PM CST
  • LEAN HOGS (Oct 24) 86.050 -1.875 4/12/24   1:04 PM CST
  • LEAN HOGS (Dec 24) 77.150 -1.425 4/12/24   1:04 PM CST
  • LEAN HOGS (Feb 25) 80.000 -1.275 4/12/24   1:03 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 24 428'2 437'4 427'0 434'6 6'6 435'4s 07:00A Chart for @C4K Options for @C4K
Jul 24 441'0 449'2 439'4 446'4 6'2 447'2s 07:00A Chart for @C4N Options for @C4N
Sep 24 450'2 458'0 449'0 456'0 6'2 456'6s 07:00A Chart for @C4U Options for @C4U
Dec 24 466'0 473'2 464'2 471'0 6'0 472'0s 07:00A Chart for @C4Z Options for @C4Z
Mar 25 478'6 486'0 477'4 484'0 5'6 485'0s 07:00A Chart for @C5H Options for @C5H
May 25 486'4 493'4 486'4 491'4 5'4 492'4s 07:00A Chart for @C5K Options for @C5K
Jul 25 490'6 497'4 489'6 496'0 5'2 496'6s 07:00A Chart for @C5N Options for @C5N
Sep 25 484'0 487'0 484'0 487'0 3'0 486'6s 04/12 Chart for @C5U Options for @C5U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 24 1158'4 1179'6 1154'0 1172'0 14'6 1174'0s 07:00A Chart for @S4K Options for @S4K
Jul 24 1170'4 1192'6 1167'0 1184'4 14'2 1186'6s 07:00A Chart for @S4N Options for @S4N
Aug 24 1170'0 1190'6 1166'0 1182'4 13'0 1184'4s 07:00A Chart for @S4Q Options for @S4Q
Sep 24 1159'6 1177'0 1154'6 1169'2 11'6 1171'6s 04/12 Chart for @S4U Options for @S4U
Nov 24 1164'2 1181'0 1159'0 1173'6 12'0 1176'2s 07:00A Chart for @S4X Options for @S4X
Jan 25 1176'4 1193'0 1171'4 1186'2 11'4 1188'4s 07:00A Chart for @S5F Options for @S5F
Mar 25 1177'4 1193'4 1174'0 1186'0 9'0 1187'4s 07:00A Chart for @S5H Options for @S5H
May 25 1182'6 1197'2 1178'0 1188'6 8'0 1190'6s 04/12 Chart for @S5K Options for @S5K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 24 552'4 562'4 549'4 555'2 4'2 556'0s 07:00A Chart for @W4K Options for @W4K
Jul 24 566'4 576'2 564'2 570'2 4'4 570'6s 07:00A Chart for @W4N Options for @W4N
Sep 24 583'6 591'6 581'4 586'2 3'4 586'4s 07:00A Chart for @W4U Options for @W4U
Dec 24 608'0 614'2 605'0 609'4 3'4 609'6s 07:00A Chart for @W4Z Options for @W4Z
Mar 25 626'4 631'0 624'0 628'0 3'4 628'0s 07:00A Chart for @W5H Options for @W5H
May 25 634'4 641'4 633'4 638'0 3'0 638'0s 04/12 Chart for @W5K Options for @W5K
Jul 25 637'2 642'4 634'2 639'4 3'2 639'2s 07:00A Chart for @W5N Options for @W5N
Sep 25 641'2 643'2 641'2 643'2 3'0 645'2s 07:00A Chart for @W5U Options for @W5U
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 24 180.050 180.500 176.500 179.000 - 1.350 178.900s 07:00A Chart for @LE4J Options for @LE4J
Jun 24 173.525 174.025 170.250 171.575 - 2.425 171.475s 07:00A Chart for @LE4M Options for @LE4M
Aug 24 171.000 171.450 167.650 168.825 - 2.700 168.750s 07:00A Chart for @LE4Q Options for @LE4Q
Oct 24 174.250 174.750 170.825 171.800 - 2.800 171.775s 07:00A Chart for @LE4V Options for @LE4V
Dec 24 178.650 179.225 175.350 176.225 - 2.625 176.275s 07:00A Chart for @LE4Z Options for @LE4Z
Feb 25 182.150 182.750 178.975 180.000 - 2.350 180.000s 07:00A Chart for @LE5G Options for @LE5G
Apr 25 184.625 185.150 181.375 182.425 - 2.375 182.350s 07:00A Chart for @LE5J Options for @LE5J
Jun 25 179.750 180.000 176.325 177.325 - 2.425 177.275s 07:00A Chart for @LE5M Options for @LE5M
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 24 238.775 239.425 235.950 237.800 - 1.575 237.600s 07:00A Chart for @GF4J Options for @GF4J
May 24 237.500 238.125 232.625 234.275 - 3.950 234.200s 07:00A Chart for @GF4K Options for @GF4K
Aug 24 248.225 249.075 243.275 245.450 - 3.450 245.500s 07:00A Chart for @GF4Q Options for @GF4Q
Sep 24 250.000 250.375 244.900 246.875 - 3.325 246.950s 07:00A Chart for @GF4U Options for @GF4U
Oct 24 250.075 251.100 245.900 247.675 - 3.125 247.900s 07:00A Chart for @GF4V Options for @GF4V
Nov 24 250.700 251.200 245.825 247.750 - 3.275 247.775s 07:00A Chart for @GF4X Options for @GF4X
Jan 25 247.925 247.925 242.425 244.375 - 3.425 244.450s 07:00A Chart for @GF5F Options for @GF5F
Mar 25 247.400 247.400 242.725 243.875 - 4.050 243.450s 04/12 Chart for @GF5H Options for @GF5H
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 24 91.400 91.450 90.825 90.875 -0.575 90.875s 04/12 Chart for @HE4J Options for @HE4J
May 24 96.775 97.250 93.750 93.800 -3.425 93.875s 04/12 Chart for @HE4K Options for @HE4K
Jun 24 105.125 106.025 102.050 102.050 - 3.725 102.075s 07:00A Chart for @HE4M Options for @HE4M
Jul 24 107.250 108.025 104.000 104.025 - 3.375 104.250s 07:00A Chart for @HE4N Options for @HE4N
Aug 24 104.600 105.200 101.750 102.175 - 2.850 102.250s 07:00A Chart for @HE4Q Options for @HE4Q
Oct 24 87.800 88.050 85.875 86.050 -1.875 86.125s 07:00A Chart for @HE4V Options for @HE4V
Dec 24 78.300 78.750 76.950 77.150 -1.425 77.275s 07:00A Chart for @HE4Z Options for @HE4Z
Feb 25 81.550 81.600 80.000 80.000 -1.275 80.300s 07:00A Chart for @HE5G Options for @HE5G
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 17639 04/12/2024   11:10 AM CST - 276

 - 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: 82oF Feels Like: 82oF
Humid: 29% Dew Pt: 47oF
Barom: 30.12 Wind Dir: WSW
Cond: N/A Wind Spd: 5 mph
Sunrise: 6:57 Sunset: 7:55
As reported at SYLVANIA, GA at 3:00 PM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Sunday

Monday

Tuesday

Wednesday

Thursday
High: 85°F
Low: 49°F
Precip: 0%
High: 87°F
Low: 60°F
Precip: 0%
High: 86°F
Low: 59°F
Precip: 0%
High: 85°F
Low: 61°F
Precip: 0%
High: 89°F
Low: 64°F
Precip: 0%
View complete Local Weather

Calendar
< April 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        
 

Quote of the Day


"There are only two ways to live your life. One is as though nothing is a miracle. The other is as though everything is a miracle."

~ Anonymous


My Market Watch
Click Here to Customize
Commodities
@C4K 434'6 6'6
@S4K 1172'0 14'6
@W4K 555'2 4'2
@O4K 350'2 3'6
Stocks
MSFT 421.9000 - 6.0300
WMT 60.1400 0.0500
XOM 120.3700 - 1.4200
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C4K)
Exchange:  CBOT
Last Trade:  434'6
Change:  6'6
Bid:  434'6
Ask:  434'6
Today's High:  437'4
Today's Low:  427'0
Volume:  202,052
Open:  428'2
Settle:  435'4s
Prev:  428'6
Contract High: 
Contract Low: 
Updated:  Apr-12-2024
1:19:00PM
Delay Time:  10 Minutes


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