Quote Ticker
  • CORN (Jul 24) 435'2 -4'6 6/21/24   1:19 PM CST
  • CORN (Sep 24) 440'2 -4'2 6/21/24   1:19 PM CST
  • CORN (Dec 24) 453'2 -3'4 6/21/24   1:19 PM CST
  • CORN (Mar 25) 464'4 -3'4 6/21/24   1:19 PM CST
  • CORN (May 25) 472'0 -3'2 6/21/24   1:19 PM CST
  • CORN (Jul 25) 477'6 -3'2 6/21/24   1:19 PM CST
  • CORN (Sep 25) 464'2 -3'2 6/21/24   1:19 PM CST
  • CORN (Dec 25) 465'4 -4'0 6/21/24   1:19 PM CST
  • SOYBEANS (Jul 24) 1160'4 5'2 6/21/24   1:19 PM CST
  • SOYBEANS (Aug 24) 1146'6 7'2 6/21/24   1:19 PM CST
  • SOYBEANS (Sep 24) 1119'4 6'2 6/21/24   1:19 PM CST
  • SOYBEANS (Nov 24) 1121'0 3'2 6/21/24   1:19 PM CST
  • SOYBEANS (Jan 25) 1133'4 1'6 6/21/24   1:19 PM CST
  • SOYBEANS (Mar 25) 1138'0 1'4 6/21/24   1:19 PM CST
  • SOYBEANS (May 25) 1143'6 1'0 6/21/24   1:19 PM CST
  • SOYBEANS (Jul 25) 1150'4 0'6 6/21/24   1:19 PM CST
  • WHEAT (Jul 24) 563'0 -11'2 6/21/24   1:19 PM CST
  • WHEAT (Sep 24) 577'0 -10'2 6/21/24   1:19 PM CST
  • WHEAT (Dec 24) 601'0 -10'0 6/21/24   1:19 PM CST
  • WHEAT (Mar 25) 619'0 -10'2 6/21/24   1:19 PM CST
  • WHEAT (May 25) 629'2 -9'0 6/21/24   1:19 PM CST
  • WHEAT (Jul 25) 632'0 -7'4 6/21/24   1:19 PM CST
  • WHEAT (Sep 25) 639'2 -7'0 6/21/24   1:19 PM CST
  • WHEAT (Dec 25) 648'4 -6'6 6/21/24   1:15 PM CST
  • LIVE CATTLE (Jun 24) 187.750 0.525 6/21/24   1:04 PM CST
  • LIVE CATTLE (Aug 24) 183.275 0.600 6/21/24   1:04 PM CST
  • LIVE CATTLE (Oct 24) 183.475 - 0.200 6/21/24   1:04 PM CST
  • LIVE CATTLE (Dec 24) 185.750 - 0.525 6/21/24   1:04 PM CST
  • LIVE CATTLE (Feb 25) 188.350 - 0.775 6/21/24   1:04 PM CST
  • LIVE CATTLE (Apr 25) 190.275 - 0.775 6/21/24   1:04 PM CST
  • LIVE CATTLE (Jun 25) 184.650 - 0.800 6/21/24   1:04 PM CST
  • LIVE CATTLE (Aug 25) 183.175 - 0.750 6/21/24   1:02 PM CST
  • FEEDER CATTLE (Aug 24) 258.025 - 1.450 6/21/24   1:04 PM CST
  • FEEDER CATTLE (Sep 24) 259.625 - 1.275 6/21/24   1:04 PM CST
  • FEEDER CATTLE (Oct 24) 260.375 - 1.250 6/21/24   1:04 PM CST
  • FEEDER CATTLE (Nov 24) 260.275 - 1.200 6/21/24   1:04 PM CST
  • FEEDER CATTLE (Jan 25) 258.075 - 1.350 6/21/24   1:04 PM CST
  • FEEDER CATTLE (Mar 25) 258.525 - 1.300 6/21/24   1:00 PM CST
  • FEEDER CATTLE (Apr 25) 260.350 - 0.850 6/21/24   1:04 PM CST
  • FEEDER CATTLE (May 25) 262.000 - 0.975 6/21/24   1:00 PM CST
  • LEAN HOGS (Jul 24) 91.900 0.900 6/21/24   1:04 PM CST
  • LEAN HOGS (Aug 24) 89.225 0.200 6/21/24   1:04 PM CST
  • LEAN HOGS (Oct 24) 76.200 -0.075 6/21/24   1:04 PM CST
  • LEAN HOGS (Dec 24) 70.450 -0.075 6/21/24   1:04 PM CST
  • LEAN HOGS (Feb 25) 74.925 -0.050 6/21/24   1:04 PM CST
  • LEAN HOGS (Apr 25) 79.975 -0.075 6/21/24   1:04 PM CST
  • LEAN HOGS (May 25) 86.250 -0.075 6/21/24   1:00 PM CST
  • LEAN HOGS (Jun 25) 91.800 6/21/24   1:04 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 24 440'0 442'4 434'2 435'2 -4'6 435'0s 06/21 Chart for @C4N Options for @C4N
Sep 24 444'6 447'4 440'2 440'2 -4'2 440'4s 06/21 Chart for @C4U Options for @C4U
Dec 24 457'0 459'4 452'4 453'2 -3'4 453'2s 06/21 Chart for @C4Z Options for @C4Z
Mar 25 467'6 469'6 463'2 464'4 -3'4 464'0s 06/21 Chart for @C5H Options for @C5H
May 25 475'4 477'0 470'6 472'0 -3'2 471'6s 06/21 Chart for @C5K Options for @C5K
Jul 25 480'6 482'6 476'6 477'6 -3'2 477'4s 06/21 Chart for @C5N Options for @C5N
Sep 25 468'0 468'6 463'4 464'2 -3'2 464'4s 06/21 Chart for @C5U Options for @C5U
Dec 25 469'2 470'6 464'6 465'4 -4'0 465'2s 06/21 Chart for @C5Z Options for @C5Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 24 1156'0 1168'6 1156'0 1160'4 5'2 1160'4s 06/21 Chart for @S4N Options for @S4N
Aug 24 1140'2 1152'0 1140'2 1146'6 7'2 1147'0s 06/21 Chart for @S4Q Options for @S4Q
Sep 24 1113'4 1124'2 1111'6 1119'4 6'2 1119'4s 06/21 Chart for @S4U Options for @S4U
Nov 24 1116'4 1125'6 1113'2 1121'0 3'2 1120'0s 06/21 Chart for @S4X Options for @S4X
Jan 25 1130'6 1138'0 1127'4 1133'4 1'6 1132'6s 06/21 Chart for @S5F Options for @S5F
Mar 25 1135'4 1141'6 1132'0 1138'0 1'4 1137'2s 06/21 Chart for @S5H Options for @S5H
May 25 1142'0 1147'0 1137'6 1143'6 1'0 1143'2s 06/21 Chart for @S5K Options for @S5K
Jul 25 1148'6 1152'4 1144'2 1150'4 0'6 1149'4s 06/21 Chart for @S5N Options for @S5N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 24 571'2 579'2 557'6 563'0 -11'2 561'4s 06/21 Chart for @W4N Options for @W4N
Sep 24 586'0 593'6 574'2 577'0 -10'2 575'6s 06/21 Chart for @W4U Options for @W4U
Dec 24 610'0 616'6 599'0 601'0 -10'0 599'6s 06/21 Chart for @W4Z Options for @W4Z
Mar 25 628'4 634'6 617'6 619'0 -10'2 618'2s 06/21 Chart for @W5H Options for @W5H
May 25 637'6 643'2 628'2 629'2 -9'0 628'6s 06/21 Chart for @W5K Options for @W5K
Jul 25 637'6 644'6 631'0 632'0 -7'4 631'6s 06/21 Chart for @W5N Options for @W5N
Sep 25 646'2 649'6 638'4 639'2 -7'0 638'6s 06/21 Chart for @W5U Options for @W5U
Dec 25 657'0 658'0 648'4 648'4 -6'6 648'6s 06/21 Chart for @W5Z Options for @W5Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 24 187.300 187.825 186.825 187.750 0.525 187.600s 06/21 Chart for @LE4M Options for @LE4M
Aug 24 182.800 183.950 181.750 183.275 0.600 183.150s 06/21 Chart for @LE4Q Options for @LE4Q
Oct 24 184.000 184.375 182.700 183.475 - 0.200 183.625s 06/21 Chart for @LE4V Options for @LE4V
Dec 24 186.675 186.875 185.450 185.750 - 0.525 186.075s 06/21 Chart for @LE4Z Options for @LE4Z
Feb 25 189.425 189.750 188.250 188.350 - 0.775 188.625s 06/21 Chart for @LE5G Options for @LE5G
Apr 25 191.675 191.675 190.175 190.275 - 0.775 190.600s 06/21 Chart for @LE5J Options for @LE5J
Jun 25 185.900 185.900 184.575 184.650 - 0.800 184.925s 06/21 Chart for @LE5M Options for @LE5M
Aug 25 183.125 183.950 182.875 183.175 - 0.750 183.300s 06/21 Chart for @LE5Q Options for @LE5Q
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 24 260.100 260.175 258.000 258.025 - 1.450 258.375s 06/21 Chart for @GF4Q Options for @GF4Q
Sep 24 261.200 261.400 259.525 259.625 - 1.275 259.900s 06/21 Chart for @GF4U Options for @GF4U
Oct 24 262.100 262.150 260.275 260.375 - 1.250 260.625s 06/21 Chart for @GF4V Options for @GF4V
Nov 24 261.875 261.875 260.150 260.275 - 1.200 260.500s 06/21 Chart for @GF4X Options for @GF4X
Jan 25 259.275 259.600 258.025 258.075 - 1.350 258.400s 06/21 Chart for @GF5F Options for @GF5F
Mar 25 259.475 259.475 258.375 258.525 - 1.300 258.675s 06/21 Chart for @GF5H Options for @GF5H
Apr 25 261.525 261.525 260.350 260.350 - 0.850 260.750s 06/21 Chart for @GF5J Options for @GF5J
May 25 262.000 262.000 262.000 262.000 - 0.975 262.000s 06/21 Chart for @GF5K Options for @GF5K
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jul 24 91.450 92.125 91.050 91.900 0.900 92.050s 06/21 Chart for @HE4N Options for @HE4N
Aug 24 89.500 89.775 88.575 89.225 0.200 89.325s 06/21 Chart for @HE4Q Options for @HE4Q
Oct 24 76.650 76.700 75.800 76.200 -0.075 76.325s 06/21 Chart for @HE4V Options for @HE4V
Dec 24 71.500 71.500 70.050 70.450 -0.075 70.575s 06/21 Chart for @HE4Z Options for @HE4Z
Feb 25 75.975 75.975 74.375 74.925 -0.050 75.000s 06/21 Chart for @HE5G Options for @HE5G
Apr 25 80.150 80.175 79.350 79.975 -0.075 80.000s 06/21 Chart for @HE5J Options for @HE5J
May 25 86.250 -0.075 84.625s 06/21 Chart for @HE5K Options for @HE5K
Jun 25 91.500 91.925 91.250 91.800 91.850s 06/21 Chart for @HE5M Options for @HE5M
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 17995 06/21/2024   11:10 AM CST - 20

 - 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: 76oF Feels Like: 78oF
Humid: 98% Dew Pt: 76oF
Barom: 29.97 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 6:19 Sunset: 8:37
As reported at SYLVANIA, GA at 4:00 AM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Sunday

Monday

Tuesday

Wednesday

Thursday
High: 94°F
Low: 73°F
Precip: 44%
High: 97°F
Low: 76°F
Precip: 22%
High: 99°F
Low: 75°F
Precip: 20%
High: 99°F
Low: 73°F
Precip: 20%
High: 95°F
Low: 74°F
Precip: 70%
View complete Local Weather

Calendar
< June 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


"Try not to become a man of success but rather to become a man of value."

~ Albert Einstein,  (1879 - 1955)


My Market Watch
Click Here to Customize
Commodities
@C4N 435'2 -4'6
@S4N 1160'4 5'2
@W4N 563'0 -11'2
@O4N 310'0 -12'2
Stocks
MSFT 449.7800 4.0800
WMT 67.9100 -0.1000
XOM 110.7600 - 0.9800
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C4N)
Exchange:  CBOT
Last Trade:  435'2
Change:  -4'6
Bid:  434'6
Ask:  434'6
Today's High:  442'4
Today's Low:  434'2
Volume:  187,249
Open:  440'0
Settle:  435'0s
Prev:  439'6
Contract High: 
Contract Low: 
Updated:  Jun-21-2024
1:19:00PM
Delay Time:  10 Minutes


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