Quote Ticker
  • CORN (Jul 24) 463'2 -2'2 5/28/24   1:19 PM CST
  • CORN (Sep 24) 472'2 -3'0 5/28/24   1:19 PM CST
  • CORN (Dec 24) 485'6 -3'0 5/28/24   1:19 PM CST
  • CORN (Mar 25) 498'2 -2'4 5/28/24   1:19 PM CST
  • CORN (May 25) 505'0 -2'0 5/28/24   1:19 PM CST
  • CORN (Jul 25) 509'4 -1'6 5/28/24   1:19 PM CST
  • CORN (Sep 25) 489'6 -2'0 5/28/24   1:15 PM CST
  • CORN (Dec 25) 491'6 -2'6 5/28/24   1:18 PM CST
  • SOYBEANS (Jul 24) 1230'0 -18'4 5/28/24   1:19 PM CST
  • SOYBEANS (Aug 24) 1229'4 -16'0 5/28/24   1:19 PM CST
  • SOYBEANS (Sep 24) 1213'0 -12'2 5/28/24   1:19 PM CST
  • SOYBEANS (Nov 24) 1211'0 -9'0 5/28/24   1:19 PM CST
  • SOYBEANS (Jan 25) 1223'0 -8'2 5/28/24   1:19 PM CST
  • SOYBEANS (Mar 25) 1219'6 -6'4 5/28/24   1:19 PM CST
  • SOYBEANS (May 25) 1220'6 -5'4 5/28/24   1:19 PM CST
  • SOYBEANS (Jul 25) 1225'0 -5'2 5/28/24   1:19 PM CST
  • WHEAT (Jul 24) 702'6 3'0 5/28/24   1:19 PM CST
  • WHEAT (Sep 24) 723'0 3'0 5/28/24   1:19 PM CST
  • WHEAT (Dec 24) 744'6 3'0 5/28/24   1:19 PM CST
  • WHEAT (Mar 25) 758'6 2'4 5/28/24   1:19 PM CST
  • WHEAT (May 25) 760'2 2'4 5/28/24   1:19 PM CST
  • WHEAT (Jul 25) 749'0 3'6 5/28/24   1:19 PM CST
  • WHEAT (Sep 25) 747'4 3'2 5/28/24   1:18 PM CST
  • WHEAT (Dec 25) 751'6 1'6 5/28/24   1:15 PM CST
  • LIVE CATTLE (Jun 24) 184.350 0.850 5/28/24   1:04 PM CST
  • LIVE CATTLE (Aug 24) 181.625 0.700 5/28/24   1:04 PM CST
  • LIVE CATTLE (Oct 24) 184.250 0.450 5/28/24   1:04 PM CST
  • LIVE CATTLE (Dec 24) 188.350 0.800 5/28/24   1:04 PM CST
  • LIVE CATTLE (Feb 25) 191.625 1.100 5/28/24   1:04 PM CST
  • LIVE CATTLE (Apr 25) 193.650 1.300 5/28/24   1:01 PM CST
  • LIVE CATTLE (Jun 25) 188.175 1.400 5/28/24   1:00 PM CST
  • LIVE CATTLE (Aug 25) 185.650 1.275 5/28/24   1:00 PM CST
  • FEEDER CATTLE (Aug 24) 264.400 4.375 5/28/24   1:04 PM CST
  • FEEDER CATTLE (Sep 24) 265.450 3.950 5/28/24   1:04 PM CST
  • FEEDER CATTLE (Oct 24) 265.900 3.700 5/28/24   1:04 PM CST
  • FEEDER CATTLE (Nov 24) 265.400 3.425 5/28/24   1:02 PM CST
  • FEEDER CATTLE (Jan 25) 262.950 3.550 5/28/24   1:01 PM CST
  • FEEDER CATTLE (Mar 25) 261.750 3.675 5/28/24   1:00 PM CST
  • FEEDER CATTLE (Apr 25) 262.425 3.475 5/28/24   1:00 PM CST
  • FEEDER CATTLE (May 25) 263.550 2.900 5/28/24   1:02 PM CST
  • LEAN HOGS (Jun 24) 93.750 -0.475 5/28/24   1:04 PM CST
  • LEAN HOGS (Jul 24) 96.650 -0.700 5/28/24   1:04 PM CST
  • LEAN HOGS (Aug 24) 96.125 -0.800 5/28/24   1:04 PM CST
  • LEAN HOGS (Oct 24) 82.500 -0.500 5/28/24   1:04 PM CST
  • LEAN HOGS (Dec 24) 76.450 -0.075 5/28/24   1:04 PM CST
  • LEAN HOGS (Feb 25) 80.700 0.075 5/28/24   1:04 PM CST
  • LEAN HOGS (Apr 25) 84.900 0.075 5/28/24   1:04 PM CST
  • LEAN HOGS (May 25) 88.800 0.075 5/28/24   1:00 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 24 467'0 471'0 460'0 463'2 -2'2 462'4s 01:30P Chart for @C4N Options for @C4N
Sep 24 476'6 480'0 469'6 472'2 -3'0 471'4s 01:30P Chart for @C4U Options for @C4U
Dec 24 490'0 493'0 483'4 485'6 -3'0 485'2s 01:30P Chart for @C4Z Options for @C4Z
Mar 25 501'4 504'4 496'0 498'2 -2'4 497'6s 01:30P Chart for @C5H Options for @C5H
May 25 508'4 511'0 503'2 505'0 -2'0 505'0s 01:20P Chart for @C5K Options for @C5K
Jul 25 512'0 515'2 507'4 509'4 -1'6 509'6s 01:20P Chart for @C5N Options for @C5N
Sep 25 493'4 496'0 489'2 489'6 -2'0 490'4s 01:30P Chart for @C5U Options for @C5U
Dec 25 495'6 497'4 490'0 491'6 -2'6 491'2s 01:30P Chart for @C5Z Options for @C5Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 24 1250'2 1254'6 1226'2 1230'0 -18'4 1229'4s 01:30P Chart for @S4N Options for @S4N
Aug 24 1247'0 1251'4 1226'2 1229'4 -16'0 1229'0s 01:30P Chart for @S4Q Options for @S4Q
Sep 24 1226'0 1230'4 1209'6 1213'0 -12'2 1212'4s 01:30P Chart for @S4U Options for @S4U
Nov 24 1221'6 1225'0 1206'2 1211'0 -9'0 1210'4s 01:30P Chart for @S4X Options for @S4X
Jan 25 1231'6 1235'6 1218'0 1223'0 -8'2 1222'4s 01:30P Chart for @S5F Options for @S5F
Mar 25 1226'2 1231'0 1216'2 1219'6 -6'4 1219'6s 01:21P Chart for @S5H Options for @S5H
May 25 1227'6 1231'2 1218'0 1220'6 -5'4 1221'0s 01:30P Chart for @S5K Options for @S5K
Jul 25 1234'0 1235'2 1222'2 1225'0 -5'2 1225'2s 01:20P Chart for @S5N Options for @S5N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 24 713'0 720'0 693'6 702'6 3'0 700'2s 01:30P Chart for @W4N Options for @W4N
Sep 24 732'2 739'2 714'0 723'0 3'0 720'4s 01:30P Chart for @W4U Options for @W4U
Dec 24 752'0 759'2 735'2 744'6 3'0 742'2s 01:30P Chart for @W4Z Options for @W4Z
Mar 25 765'4 772'6 749'6 758'6 2'4 757'0s 01:30P Chart for @W5H Options for @W5H
May 25 768'0 771'6 751'4 760'2 2'4 759'0s 01:30P Chart for @W5K Options for @W5K
Jul 25 750'0 755'0 737'0 749'0 3'6 747'6s 01:30P Chart for @W5N Options for @W5N
Sep 25 750'4 754'2 737'2 747'4 3'2 747'2s 01:30P Chart for @W5U Options for @W5U
Dec 25 755'4 758'0 741'0 751'6 1'6 751'2s 01:30P Chart for @W5Z Options for @W5Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 24 183.775 184.625 183.325 184.350 0.850 184.550s 01:05P Chart for @LE4M Options for @LE4M
Aug 24 181.325 181.925 180.425 181.625 0.700 181.825s 01:05P Chart for @LE4Q Options for @LE4Q
Oct 24 184.000 184.775 183.400 184.250 0.450 184.400s 01:05P Chart for @LE4V Options for @LE4V
Dec 24 187.700 188.875 187.375 188.350 0.800 188.500s 01:05P Chart for @LE4Z Options for @LE4Z
Feb 25 190.675 192.000 190.450 191.625 1.100 191.775s 01:05P Chart for @LE5G Options for @LE5G
Apr 25 192.600 193.750 192.075 193.650 1.300 193.625s 01:05P Chart for @LE5J Options for @LE5J
Jun 25 186.125 188.200 186.125 188.175 1.400 188.150s 01:05P Chart for @LE5M Options for @LE5M
Aug 25 184.500 186.000 184.500 185.650 1.275 185.900s 01:05P Chart for @LE5Q Options for @LE5Q
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 24 261.000 264.725 260.400 264.400 4.375 264.600s 01:05P Chart for @GF4Q Options for @GF4Q
Sep 24 262.900 265.800 261.825 265.450 3.950 265.700s 01:05P Chart for @GF4U Options for @GF4U
Oct 24 263.375 266.300 262.675 265.900 3.700 266.250s 01:05P Chart for @GF4V Options for @GF4V
Nov 24 263.200 265.725 262.250 265.400 3.425 265.625s 01:05P Chart for @GF4X Options for @GF4X
Jan 25 260.325 263.100 260.000 262.950 3.550 263.025s 01:05P Chart for @GF5F Options for @GF5F
Mar 25 259.300 261.750 259.025 261.750 3.675 261.750s 01:05P Chart for @GF5H Options for @GF5H
Apr 25 260.300 262.475 259.975 262.425 3.475 262.550s 01:05P Chart for @GF5J Options for @GF5J
May 25 261.200 263.700 261.000 263.550 2.900 263.250s 01:05P Chart for @GF5K Options for @GF5K
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jun 24 94.075 94.325 93.250 93.750 -0.475 93.800s 01:05P Chart for @HE4M Options for @HE4M
Jul 24 97.225 97.225 96.000 96.650 -0.700 96.525s 01:05P Chart for @HE4N Options for @HE4N
Aug 24 96.925 96.950 95.425 96.125 -0.800 96.100s 01:05P Chart for @HE4Q Options for @HE4Q
Oct 24 83.000 83.000 81.800 82.500 -0.500 82.500s 01:05P Chart for @HE4V Options for @HE4V
Dec 24 76.500 76.550 75.700 76.450 -0.075 76.400s 01:05P Chart for @HE4Z Options for @HE4Z
Feb 25 80.575 80.800 80.000 80.700 0.075 80.700s 01:05P Chart for @HE5G Options for @HE5G
Apr 25 84.725 85.050 84.275 84.900 0.075 84.850s 01:05P Chart for @HE5J Options for @HE5J
May 25 88.800 0.075 88.875s 01:05P Chart for @HE5K Options for @HE5K
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 17956 05/28/2024   9:51 AM CST - 154

 - 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: 90oF Feels Like: 90oF
Humid: 38% Dew Pt: 61oF
Barom: 29.94 Wind Dir: WNW
Cond: N/A Wind Spd: 8 mph
Sunrise: 6:20 Sunset: 8:27
As reported at SYLVANIA, GA at 3:00 PM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Tuesday

Wednesday

Thursday

Friday

Saturday
High: 91°F
Low: 70°F
Precip: 0%
High: 88°F
Low: 64°F
Precip: 0%
High: 84°F
Low: 63°F
Precip: 0%
High: 85°F
Low: 62°F
Precip: 20%
High: 84°F
Low: 60°F
Precip: 0%
View complete Local Weather

Calendar
< May 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


"Thousands of candles can be lighted from a single candle, and the life of the candle will not be shortened. Happiness never decreases by being shared."

~ Buddha,  (563-483 BC) Indian mystic, founder of Buddhism


My Market Watch
Click Here to Customize
Commodities
@C4N 463'2 -2'2
@S4N 1230'0 -18'4
@W4N 702'6 3'0
@O4N 378'0 1'2
Stocks
MSFT 428.9100 - 1.2500
WMT 64.8900 -0.4900
XOM 114.7300 1.3100
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C4N)
Exchange:  CBOT
Last Trade:  463'2
Change:  -2'2
Bid:  463'0
Ask:  463'4
Today's High:  471'0
Today's Low:  460'0
Volume:  145,268
Open:  467'0
Settle:  462'4s
Prev:  464'6
Contract High: 
Contract Low: 
Updated:  May-28-2024
1:19:00PM
Delay Time:  10 Minutes


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