Quote Ticker
  • CORN (May 24) 441'2 0'2 4/26/24   12:30 PM CST
  • CORN (Jul 24) 451'0 -1'0 4/26/24   12:30 PM CST
  • CORN (Sep 24) 460'2 -1'4 4/26/24   12:30 PM CST
  • CORN (Dec 24) 474'4 -1'6 4/26/24   12:30 PM CST
  • CORN (Mar 25) 487'6 -1'6 4/26/24   12:29 PM CST
  • CORN (May 25) 496'2 -2'4 4/26/24   12:30 PM CST
  • CORN (Jul 25) 502'6 -2'6 4/26/24   12:29 PM CST
  • CORN (Sep 25) 484'0 -1'6 4/26/24   12:29 PM CST
  • SOYBEANS (May 24) 1157'4 -5'2 4/26/24   12:29 PM CST
  • SOYBEANS (Jul 24) 1175'2 -4'4 4/26/24   12:30 PM CST
  • SOYBEANS (Aug 24) 1178'6 -4'2 4/26/24   12:29 PM CST
  • SOYBEANS (Sep 24) 1169'2 -3'0 4/26/24   12:29 PM CST
  • SOYBEANS (Nov 24) 1173'2 -2'2 4/26/24   12:30 PM CST
  • SOYBEANS (Jan 25) 1184'2 -1'6 4/26/24   12:29 PM CST
  • SOYBEANS (Mar 25) 1184'6 -0'2 4/26/24   12:29 PM CST
  • SOYBEANS (May 25) 1189'6 1'0 4/26/24   12:29 PM CST
  • WHEAT (May 24) 606'4 4'2 4/26/24   12:29 PM CST
  • WHEAT (Jul 24) 625'0 4'4 4/26/24   12:30 PM CST
  • WHEAT (Sep 24) 644'2 5'0 4/26/24   12:30 PM CST
  • WHEAT (Dec 24) 667'6 5'4 4/26/24   12:30 PM CST
  • WHEAT (Mar 25) 686'0 5'4 4/26/24   12:30 PM CST
  • WHEAT (May 25) 693'6 5'6 4/26/24   12:28 PM CST
  • WHEAT (Jul 25) 688'2 5'6 4/26/24   12:28 PM CST
  • WHEAT (Sep 25) 695'0 7'6 4/26/24   12:12 PM CST
  • LIVE CATTLE (Apr 24) 184.675 0.725 4/26/24   12:26 PM CST
  • LIVE CATTLE (Jun 24) 178.650 0.850 4/26/24   12:30 PM CST
  • LIVE CATTLE (Aug 24) 176.975 0.925 4/26/24   12:29 PM CST
  • LIVE CATTLE (Oct 24) 180.700 1.000 4/26/24   12:29 PM CST
  • LIVE CATTLE (Dec 24) 184.875 0.700 4/26/24   12:30 PM CST
  • LIVE CATTLE (Feb 25) 188.375 0.700 4/26/24   12:29 PM CST
  • LIVE CATTLE (Apr 25) 190.775 0.700 4/26/24   12:30 PM CST
  • LIVE CATTLE (Jun 25) 185.775 0.700 4/26/24   12:29 PM CST
  • FEEDER CATTLE (May 24) 248.800 2.550 4/26/24   12:29 PM CST
  • FEEDER CATTLE (Aug 24) 260.425 2.125 4/26/24   12:30 PM CST
  • FEEDER CATTLE (Sep 24) 261.500 2.075 4/26/24   12:28 PM CST
  • FEEDER CATTLE (Oct 24) 261.650 1.950 4/26/24   12:29 PM CST
  • FEEDER CATTLE (Nov 24) 260.550 1.750 4/26/24   12:26 PM CST
  • FEEDER CATTLE (Jan 25) 257.525 1.725 4/26/24   12:23 PM CST
  • FEEDER CATTLE (Mar 25) 256.250 1.700 4/26/24   12:22 PM CST
  • FEEDER CATTLE (Apr 25) 258.500 2.950 4/26/24   11:31 AM CST
  • LEAN HOGS (May 24) 94.350 -0.925 4/26/24   12:29 PM CST
  • LEAN HOGS (Jun 24) 102.675 - 2.325 4/26/24   12:29 PM CST
  • LEAN HOGS (Jul 24) 106.075 - 1.725 4/26/24   12:29 PM CST
  • LEAN HOGS (Aug 24) 103.925 - 1.475 4/26/24   12:29 PM CST
  • LEAN HOGS (Oct 24) 85.825 -0.900 4/26/24   12:29 PM CST
  • LEAN HOGS (Dec 24) 76.900 -0.700 4/26/24   12:27 PM CST
  • LEAN HOGS (Feb 25) 79.875 -0.700 4/26/24   12:25 PM CST
  • LEAN HOGS (Apr 25) 83.625 -0.450 4/26/24   12:21 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 24 441'0 442'6 439'2 440'6 -0'2 441'0 12:30P Chart for @C4K Options for @C4K
Jul 24 451'6 454'0 450'2 450'4 -1'4 452'0 12:30P Chart for @C4N Options for @C4N
Sep 24 461'4 463'2 460'0 460'0 -1'6 461'6 12:30P Chart for @C4U Options for @C4U
Dec 24 475'4 477'2 474'2 474'6 -1'4 476'2 12:29P Chart for @C4Z Options for @C4Z
Mar 25 488'6 490'0 487'4 487'4 -2'0 489'4 12:30P Chart for @C5H Options for @C5H
May 25 497'6 498'6 496'2 496'2 -2'4 498'6 12:30P Chart for @C5K Options for @C5K
Jul 25 505'0 505'4 502'2 502'2 -3'2 505'4 12:30P Chart for @C5N Options for @C5N
Sep 25 485'0 485'6 483'6 484'0 -1'6 485'6 12:30P Chart for @C5U Options for @C5U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 24 1162'2 1164'0 1155'4 1157'4 -5'2 1162'6 12:30P Chart for @S4K Options for @S4K
Jul 24 1179'0 1181'0 1172'4 1175'2 -4'4 1179'6 12:30P Chart for @S4N Options for @S4N
Aug 24 1182'2 1183'6 1176'0 1178'6 -4'2 1183'0 12:30P Chart for @S4Q Options for @S4Q
Sep 24 1171'2 1173'0 1165'6 1169'2 -3'0 1172'2 12:30P Chart for @S4U Options for @S4U
Nov 24 1175'2 1177'2 1169'6 1173'2 -2'2 1175'4 12:30P Chart for @S4X Options for @S4X
Jan 25 1186'0 1187'6 1180'4 1184'2 -1'6 1186'0 12:30P Chart for @S5F Options for @S5F
Mar 25 1184'4 1187'4 1180'0 1184'6 -0'2 1185'0 12:30P Chart for @S5H Options for @S5H
May 25 1188'2 1192'2 1184'0 1189'6 1'0 1188'6 12:30P Chart for @S5K Options for @S5K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 24 602'0 614'4 598'2 606'4 4'2 602'2 12:30P Chart for @W4K Options for @W4K
Jul 24 620'0 633'2 616'2 625'2 4'6 620'4 12:30P Chart for @W4N Options for @W4N
Sep 24 639'2 652'2 635'2 644'2 5'0 639'2 12:30P Chart for @W4U Options for @W4U
Dec 24 661'0 675'4 658'4 667'6 5'4 662'2 12:30P Chart for @W4Z Options for @W4Z
Mar 25 679'2 693'4 676'6 686'0 5'4 680'4 12:30P Chart for @W5H Options for @W5H
May 25 687'2 701'0 685'2 693'6 5'6 688'0 12:30P Chart for @W5K Options for @W5K
Jul 25 680'0 696'0 679'4 688'2 5'6 682'4 12:30P Chart for @W5N Options for @W5N
Sep 25 687'2 700'0 685'4 695'0 7'6 687'2 12:30P Chart for @W5U Options for @W5U
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 24 184.425 184.950 183.700 184.675 0.725 183.950 12:30P Chart for @LE4J Options for @LE4J
Jun 24 177.850 179.650 177.050 178.650 0.850 177.800 12:30P Chart for @LE4M Options for @LE4M
Aug 24 176.250 177.925 175.600 176.975 0.925 176.050 12:30P Chart for @LE4Q Options for @LE4Q
Oct 24 179.900 181.575 179.475 180.700 1.000 179.700 12:30P Chart for @LE4V Options for @LE4V
Dec 24 184.175 185.700 183.950 184.900 0.725 184.175 12:30P Chart for @LE4Z Options for @LE4Z
Feb 25 187.700 189.175 187.450 188.400 0.725 187.675 12:29P Chart for @LE5G Options for @LE5G
Apr 25 190.000 191.525 189.950 190.875 0.800 190.075 12:29P Chart for @LE5J Options for @LE5J
Jun 25 185.500 186.250 184.900 185.850 0.775 185.075 12:29P Chart for @LE5M Options for @LE5M
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
May 24 246.475 249.250 246.400 248.800 2.550 246.250 12:30P Chart for @GF4K Options for @GF4K
Aug 24 258.900 261.550 258.350 260.450 2.150 258.300 12:30P Chart for @GF4Q Options for @GF4Q
Sep 24 260.000 262.425 259.475 261.425 2.000 259.425 12:30P Chart for @GF4U Options for @GF4U
Oct 24 260.050 262.525 259.650 261.650 1.950 259.700 12:30P Chart for @GF4V Options for @GF4V
Nov 24 259.300 261.375 258.700 260.550 1.750 258.800 12:29P Chart for @GF4X Options for @GF4X
Jan 25 256.800 258.175 256.100 257.525 1.725 255.800 12:29P Chart for @GF5F Options for @GF5F
Mar 25 254.975 256.975 254.975 256.250 1.700 254.550 12:29P Chart for @GF5H Options for @GF5H
Apr 25 257.000 258.500 257.000 258.500 2.950 255.550 12:29P Chart for @GF5J Options for @GF5J
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
May 24 95.000 95.000 93.950 94.350 -0.925 95.275 12:30P Chart for @HE4K Options for @HE4K
Jun 24 104.500 104.550 102.225 102.675 - 2.325 105.000 12:30P Chart for @HE4M Options for @HE4M
Jul 24 107.475 107.475 105.475 106.050 - 1.750 107.800 12:30P Chart for @HE4N Options for @HE4N
Aug 24 105.175 105.200 103.375 103.925 - 1.475 105.400 12:30P Chart for @HE4Q Options for @HE4Q
Oct 24 86.400 86.475 85.325 85.775 -0.950 86.725 12:30P Chart for @HE4V Options for @HE4V
Dec 24 77.625 77.625 76.475 76.900 -0.700 77.600 12:29P Chart for @HE4Z Options for @HE4Z
Feb 25 80.525 80.525 79.550 79.875 -0.700 80.575 12:29P Chart for @HE5G Options for @HE5G
Apr 25 84.075 84.075 83.150 83.625 -0.450 84.075 12:29P Chart for @HE5J Options for @HE5J
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 17789 04/26/2024   8:05 AM CST 58
 - 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: 78oF Feels Like: 78oF
Humid: 51% Dew Pt: 59oF
Barom: 30.22 Wind Dir: SSE
Cond: N/A Wind Spd: 9 mph
Sunrise: 6:43 Sunset: 8:04
As reported at SYLVANIA, GA at 1:00 PM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Friday
Saturday
Sunday
Monday
Tuesday
High: 82°F
Low: 56°F
Precip: 0%		 High: 80°F
Low: 59°F
Precip: 0%		 High: 80°F
Low: 59°F
Precip: 0%		 High: 85°F
Low: 56°F
Precip: 0%		 High: 88°F
Low: 60°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


"Guard well your spare moments. They are like uncut diamonds. Discard them and their value will never be known. Improve them and they will become the brightest gems in a useful life."

~ Ralph Waldo Emerson


My Market Watch
Click Here to Customize
Commodities
@C4K 441'4 0'4
@S4K 1157'2 -5'4
@W4K 606'4 4'2
@O4K 369'4 2'4
Stocks
MSFT 409.0500 10.0100
WMT 60.3500 0.1400
XOM 117.9630 - 3.3670
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C4K)
Exchange:  CBOT
Last Trade:  441'2
Change:  0'2
Bid:  441'0
Ask:  441'2
Today's High:  442'6
Today's Low:  439'2
Volume:  168,023
Open:  441'0
Settle:  441'0
Prev:  441'0
Contract High: 
Contract Low: 
Updated:  Apr-26-2024
12:30:00PM
Delay Time:  10 Minutes

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