Quote Ticker
  • CORN (Dec 24) 437'0 -1'0 12/12/24   8:36 AM CST
  • CORN (Mar 25) 447'4 -0'6 12/12/24   8:38 AM CST
  • CORN (May 25) 455'0 -0'4 12/12/24   8:38 AM CST
  • CORN (Jul 25) 458'2 0'0 12/12/24   8:38 AM CST
  • CORN (Sep 25) 439'4 -0'2 12/12/24   8:38 AM CST
  • CORN (Dec 25) 444'0 0'0 12/12/24   8:38 AM CST
  • CORN (Mar 26) 455'0 0'0 12/12/24   8:38 AM CST
  • CORN (May 26) 461'0 0'2 12/12/24   8:38 AM CST
  • SOYBEANS (Jan 25) 993'4 -2'0 12/12/24   8:38 AM CST
  • SOYBEANS (Mar 25) 1000'6 -2'0 12/12/24   8:38 AM CST
  • SOYBEANS (May 25) 1011'0 -2'0 12/12/24   8:38 AM CST
  • SOYBEANS (Jul 25) 1021'0 -2'4 12/12/24   8:38 AM CST
  • SOYBEANS (Aug 25) 1019'0 -2'6 12/12/24   8:38 AM CST
  • SOYBEANS (Sep 25) 1008'6 -2'4 12/12/24   8:38 AM CST
  • SOYBEANS (Nov 25) 1012'0 -2'4 12/12/24   8:38 AM CST
  • SOYBEANS (Jan 26) 1021'4 -2'4 12/12/24   8:33 AM CST
  • WHEAT (Dec 24) 552'4 0'0 12/11/24   1:15 PM CST
  • WHEAT (Mar 25) 564'6 1'4 12/12/24   8:38 AM CST
  • WHEAT (May 25) 574'4 1'6 12/12/24   8:38 AM CST
  • WHEAT (Jul 25) 581'0 1'4 12/12/24   8:38 AM CST
  • WHEAT (Sep 25) 593'4 1'4 12/12/24   8:38 AM CST
  • WHEAT (Dec 25) 609'4 1'4 12/12/24   8:38 AM CST
  • WHEAT (Mar 26) 620'0 -0'2 12/12/24   8:30 AM CST
  • WHEAT (May 26) 624'0 -0'4 12/11/24   1:15 PM CST
  • LIVE CATTLE (Dec 24) 192.850 0.600 12/12/24   8:38 AM CST
  • LIVE CATTLE (Feb 25) 191.800 0.425 12/12/24   8:38 AM CST
  • LIVE CATTLE (Apr 25) 192.750 0.125 12/12/24   8:38 AM CST
  • LIVE CATTLE (Jun 25) 187.600 - 0.175 12/12/24   8:38 AM CST
  • LIVE CATTLE (Aug 25) 185.925 - 0.300 12/12/24   8:38 AM CST
  • LIVE CATTLE (Oct 25) 187.625 - 0.425 12/12/24   8:38 AM CST
  • LIVE CATTLE (Dec 25) 188.675 - 0.450 12/12/24   8:38 AM CST
  • LIVE CATTLE (Feb 26) 189.450 - 0.375 12/12/24   8:35 AM CST
  • FEEDER CATTLE (Jan 25) 259.175 0.125 12/12/24   8:38 AM CST
  • FEEDER CATTLE (Mar 25) 259.450 0.075 12/12/24   8:38 AM CST
  • FEEDER CATTLE (Apr 25) 260.200 0.025 12/12/24   8:38 AM CST
  • FEEDER CATTLE (May 25) 260.075 - 0.050 12/12/24   8:38 AM CST
  • FEEDER CATTLE (Aug 25) 264.600 - 0.150 12/12/24   8:38 AM CST
  • FEEDER CATTLE (Sep 25) 264.225 0.125 12/12/24   8:32 AM CST
  • FEEDER CATTLE (Oct 25) 263.500 0.175 12/12/24   8:32 AM CST
  • FEEDER CATTLE (Nov 25) 261.950 0.150 12/12/24   8:31 AM CST
  • LEAN HOGS (Dec 24) 83.625 0.125 12/12/24   8:38 AM CST
  • LEAN HOGS (Feb 25) 84.800 0.425 12/12/24   8:38 AM CST
  • LEAN HOGS (Apr 25) 88.675 0.425 12/12/24   8:39 AM CST
  • LEAN HOGS (May 25) 92.225 0.600 12/12/24   8:30 AM CST
  • LEAN HOGS (Jun 25) 99.725 0.200 12/12/24   8:39 AM CST
  • LEAN HOGS (Jul 25) 99.875 0.225 12/12/24   8:37 AM CST
  • LEAN HOGS (Aug 25) 98.325 -0.175 12/12/24   8:38 AM CST
  • LEAN HOGS (Oct 25) 81.375 12/12/24   8:37 AM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 24 436'4 437'4 435'2 437'0 -1'0 438'0 08:38A Chart for @C4Z Options for @C4Z
Mar 25 447'6 448'0 445'6 447'4 -0'6 448'2 08:38A Chart for @C5H Options for @C5H
May 25 454'6 455'2 453'0 455'0 -0'4 455'4 08:38A Chart for @C5K Options for @C5K
Jul 25 457'4 458'4 456'2 458'2 0'0 458'2 08:38A Chart for @C5N Options for @C5N
Sep 25 439'4 439'6 438'2 439'4 -0'2 439'6 08:38A Chart for @C5U Options for @C5U
Dec 25 443'4 444'2 442'6 444'0 0'0 444'0 08:38A Chart for @C5Z Options for @C5Z
Mar 26 454'2 455'0 453'6 455'0 0'0 455'0 08:38A Chart for @C6H Options for @C6H
May 26 460'4 461'0 459'6 461'0 0'2 460'6 08:38A Chart for @C6K Options for @C6K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 25 995'0 998'2 990'2 993'4 -2'0 995'4 08:38A Chart for @S5F Options for @S5F
Mar 25 1002'0 1005'2 998'0 1000'6 -2'0 1002'6 08:38A Chart for @S5H Options for @S5H
May 25 1012'2 1015'4 1008'6 1011'0 -2'0 1013'0 08:38A Chart for @S5K Options for @S5K
Jul 25 1022'0 1025'4 1019'4 1021'0 -2'4 1023'4 08:38A Chart for @S5N Options for @S5N
Aug 25 1021'4 1023'2 1018'0 1019'0 -2'6 1021'6 08:38A Chart for @S5Q Options for @S5Q
Sep 25 1010'4 1012'2 1007'6 1008'6 -2'4 1011'2 08:38A Chart for @S5U Options for @S5U
Nov 25 1013'4 1015'4 1011'0 1012'0 -2'4 1014'4 08:38A Chart for @S5X Options for @S5X
Jan 26 1020'6 1023'2 1020'6 1021'4 -2'4 1024'0 08:38A Chart for @S6F Options for @S6F
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 24 552'4 0'0 543'4 08:38A Chart for @W4Z Options for @W4Z
Mar 25 563'6 566'2 559'4 564'6 1'4 563'2 08:38A Chart for @W5H Options for @W5H
May 25 573'2 575'6 569'4 574'4 1'6 572'6 08:38A Chart for @W5K Options for @W5K
Jul 25 581'4 582'4 576'4 581'0 1'4 579'4 08:38A Chart for @W5N Options for @W5N
Sep 25 594'4 595'0 589'2 593'4 1'4 592'0 08:38A Chart for @W5U Options for @W5U
Dec 25 607'6 610'4 605'0 609'4 1'4 608'0 08:38A Chart for @W5Z Options for @W5Z
Mar 26 618'4 620'0 617'6 620'0 -0'2 620'2 08:38A Chart for @W6H Options for @W6H
May 26 624'0 -0'4 624'4 08:38A Chart for @W6K Options for @W6K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 24 192.525 193.300 192.500 192.850 0.600 192.250 08:38A Chart for @LE4Z Options for @LE4Z
Feb 25 191.800 192.250 191.450 191.800 0.425 191.375 08:38A Chart for @LE5G Options for @LE5G
Apr 25 192.825 193.375 192.425 192.750 0.125 192.625 08:38A Chart for @LE5J Options for @LE5J
Jun 25 187.775 188.200 187.325 187.600 - 0.175 187.775 08:38A Chart for @LE5M Options for @LE5M
Aug 25 186.250 186.450 185.625 185.925 - 0.300 186.225 08:38A Chart for @LE5Q Options for @LE5Q
Oct 25 187.925 188.150 187.275 187.625 - 0.425 188.050 08:38A Chart for @LE5V Options for @LE5V
Dec 25 189.100 189.225 188.275 188.675 - 0.450 189.125 08:38A Chart for @LE5Z Options for @LE5Z
Feb 26 189.575 189.575 189.050 189.450 - 0.375 189.825 08:38A Chart for @LE6G Options for @LE6G
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Jan 25 259.750 260.275 258.725 259.175 0.125 259.050 08:38A Chart for @GF5F Options for @GF5F
Mar 25 259.975 260.550 259.200 259.450 0.075 259.375 08:38A Chart for @GF5H Options for @GF5H
Apr 25 260.600 261.100 259.875 260.200 0.025 260.175 08:38A Chart for @GF5J Options for @GF5J
May 25 260.450 260.950 259.550 260.075 - 0.050 260.125 08:38A Chart for @GF5K Options for @GF5K
Aug 25 265.000 265.275 263.950 264.600 - 0.150 264.750 08:38A Chart for @GF5Q Options for @GF5Q
Sep 25 264.225 264.225 264.225 264.225 0.125 264.100 08:38A Chart for @GF5U Options for @GF5U
Oct 25 263.625 263.650 263.375 263.500 0.175 263.325 08:38A Chart for @GF5V Options for @GF5V
Nov 25 261.950 261.950 261.950 261.950 0.150 261.800 08:38A Chart for @GF5X Options for @GF5X
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 24 83.700 83.700 83.575 83.625 0.125 83.500 08:38A Chart for @HE4Z Options for @HE4Z
Feb 25 84.675 85.125 84.425 84.800 0.425 84.375 08:38A Chart for @HE5G Options for @HE5G
Apr 25 88.400 88.950 88.350 88.675 0.425 88.250 08:39A Chart for @HE5J Options for @HE5J
May 25 92.200 92.225 92.200 92.225 0.600 91.625 08:39A Chart for @HE5K Options for @HE5K
Jun 25 99.600 100.075 99.475 99.725 0.200 99.525 08:39A Chart for @HE5M Options for @HE5M
Jul 25 99.750 100.125 99.500 99.875 0.225 99.650 08:39A Chart for @HE5N Options for @HE5N
Aug 25 98.575 98.850 98.150 98.325 -0.175 98.500 08:39A Chart for @HE5Q Options for @HE5Q
Oct 25 81.600 81.675 81.150 81.375 81.375 08:39A Chart for @HE5V Options for @HE5V
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 19891 12/11/2024   10:10 AM CST 10
 - 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: 37oF Feels Like: 32oF
Humid: 75% Dew Pt: 30oF
Barom: 30.43 Wind Dir: NNW
Cond: N/A Wind Spd: 6 mph
Sunrise: 7:19 Sunset: 5:21
As reported at SYLVANIA, GA at 9:00 AM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Thursday
Friday
Saturday
Sunday
Monday
High: 54°F
Low: 27°F
Precip: 0%		 High: 58°F
Low: 32°F
Precip: 0%		 High: 64°F
Low: 41°F
Precip: 0%		 High: 65°F
Low: 44°F
Precip: 0%		 High: 71°F
Low: 46°F
Precip: 0%
View complete Local Weather

Calendar
< December 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


"A fortune the size of which is hard to imagine is best not passed on to one's children. It's not constructive for them."

~ Bill Gates,  founder of Microsoft, talking about his philanthropic and parenting philosophy


My Market Watch
Click Here to Customize
Commodities
@C4Z 437'0 -1'0
@S5F 993'2 -2'2
@W4Z 552'4 0'0
@O4Z 348'2 0'0
Stocks
MSFT 452.0600 3.0700
WMT 95.2700 0.3100
XOM 111.4400 - 0.4800
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C4Z)
Exchange:  CBOT
Last Trade:  437'0
Change:  -1'0
Bid:  437'0
Ask:  437'4
Today's High:  437'4
Today's Low:  435'2
Volume:  570
Open:  436'4
Settle:  438'0
Prev:  438'0
Contract High: 
Contract Low: 
Updated:  Dec-12-2024
8:36:00AM
Delay Time:  10 Minutes

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