Quote Ticker
  • CORN (May 24) 447'0 -5'0 5/3/24   1:19 PM CST
  • CORN (Jul 24) 460'0 0'4 5/3/24   1:19 PM CST
  • CORN (Sep 24) 469'0 2'2 5/3/24   1:19 PM CST
  • CORN (Dec 24) 482'6 3'2 5/3/24   1:19 PM CST
  • CORN (Mar 25) 495'2 3'0 5/3/24   1:19 PM CST
  • CORN (May 25) 503'4 3'0 5/3/24   1:19 PM CST
  • CORN (Jul 25) 509'2 2'6 5/3/24   1:19 PM CST
  • CORN (Sep 25) 490'4 3'0 5/3/24   1:15 PM CST
  • SOYBEANS (May 24) 1201'2 11'6 5/3/24   1:15 PM CST
  • SOYBEANS (Jul 24) 1216'2 16'0 5/3/24   1:19 PM CST
  • SOYBEANS (Aug 24) 1217'0 16'0 5/3/24   1:19 PM CST
  • SOYBEANS (Sep 24) 1201'2 14'4 5/3/24   1:19 PM CST
  • SOYBEANS (Nov 24) 1201'4 13'2 5/3/24   1:19 PM CST
  • SOYBEANS (Jan 25) 1212'4 12'4 5/3/24   1:19 PM CST
  • SOYBEANS (Mar 25) 1208'0 10'6 5/3/24   1:19 PM CST
  • SOYBEANS (May 25) 1209'6 10'0 5/3/24   1:19 PM CST
  • WHEAT (May 24) 580'6 19'4 5/3/24   1:15 PM CST
  • WHEAT (Jul 24) 623'2 18'2 5/3/24   1:19 PM CST
  • WHEAT (Sep 24) 643'4 18'6 5/3/24   1:19 PM CST
  • WHEAT (Dec 24) 669'2 18'0 5/3/24   1:19 PM CST
  • WHEAT (Mar 25) 689'4 16'6 5/3/24   1:19 PM CST
  • WHEAT (May 25) 699'2 15'6 5/3/24   1:19 PM CST
  • WHEAT (Jul 25) 698'4 13'0 5/3/24   1:19 PM CST
  • WHEAT (Sep 25) 705'2 12'0 5/3/24   1:15 PM CST
  • LIVE CATTLE (Jun 24) 176.825 - 0.125 5/3/24   1:04 PM CST
  • LIVE CATTLE (Aug 24) 174.725 0.625 5/3/24   1:04 PM CST
  • LIVE CATTLE (Oct 24) 178.150 0.675 5/3/24   1:04 PM CST
  • LIVE CATTLE (Dec 24) 182.500 0.400 5/3/24   1:04 PM CST
  • LIVE CATTLE (Feb 25) 186.075 0.300 5/3/24   1:04 PM CST
  • LIVE CATTLE (Apr 25) 188.400 0.325 5/3/24   1:04 PM CST
  • LIVE CATTLE (Jun 25) 183.200 0.425 5/3/24   1:04 PM CST
  • LIVE CATTLE (Aug 25) 181.200 0.400 5/3/24   1:04 PM CST
  • FEEDER CATTLE (May 24) 243.475 - 0.300 5/3/24   1:04 PM CST
  • FEEDER CATTLE (Aug 24) 254.825 - 0.475 5/3/24   1:04 PM CST
  • FEEDER CATTLE (Sep 24) 255.875 - 0.200 5/3/24   1:04 PM CST
  • FEEDER CATTLE (Oct 24) 256.200 0.050 5/3/24   1:03 PM CST
  • FEEDER CATTLE (Nov 24) 255.525 0.125 5/3/24   1:04 PM CST
  • FEEDER CATTLE (Jan 25) 252.825 0.175 5/3/24   1:04 PM CST
  • FEEDER CATTLE (Mar 25) 251.450 0.175 5/3/24   1:00 PM CST
  • FEEDER CATTLE (Apr 25) 252.850 0.125 5/3/24   1:04 PM CST
  • LEAN HOGS (May 24) 92.575 -0.650 5/3/24   1:04 PM CST
  • LEAN HOGS (Jun 24) 99.025 -0.975 5/3/24   1:04 PM CST
  • LEAN HOGS (Jul 24) 103.050 - 0.675 5/3/24   1:04 PM CST
  • LEAN HOGS (Aug 24) 101.850 - 0.475 5/3/24   1:04 PM CST
  • LEAN HOGS (Oct 24) 84.675 -0.225 5/3/24   1:04 PM CST
  • LEAN HOGS (Dec 24) 76.500 -0.250 5/3/24   1:04 PM CST
  • LEAN HOGS (Feb 25) 80.175 -0.200 5/3/24   1:04 PM CST
  • LEAN HOGS (Apr 25) 84.025 -0.150 5/3/24   1:03 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 24 451'2 458'4 446'6 447'0 -5'0 447'0s 05/03 Chart for @C4K Options for @C4K
Jul 24 459'4 468'0 457'2 460'0 0'4 460'2s 05/03 Chart for @C4N Options for @C4N
Sep 24 467'0 474'4 466'0 469'0 2'2 469'2s 05/03 Chart for @C4U Options for @C4U
Dec 24 479'2 486'2 478'6 482'6 3'2 482'6s 05/03 Chart for @C4Z Options for @C4Z
Mar 25 491'6 498'2 491'2 495'2 3'0 495'2s 05/03 Chart for @C5H Options for @C5H
May 25 499'4 506'0 499'2 503'4 3'0 503'4s 05/03 Chart for @C5K Options for @C5K
Jul 25 505'2 511'4 505'2 509'2 2'6 509'2s 05/03 Chart for @C5N Options for @C5N
Sep 25 488'0 491'6 488'0 490'4 3'0 490'2s 05/03 Chart for @C5U Options for @C5U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 24 1193'0 1202'0 1193'0 1201'2 11'6 1201'6s 05/03 Chart for @S4K Options for @S4K
Jul 24 1198'2 1216'4 1197'6 1216'2 16'0 1215'0s 05/03 Chart for @S4N Options for @S4N
Aug 24 1198'6 1217'0 1198'0 1217'0 16'0 1215'4s 05/03 Chart for @S4Q Options for @S4Q
Sep 24 1183'4 1201'4 1183'4 1201'2 14'4 1200'2s 05/03 Chart for @S4U Options for @S4U
Nov 24 1186'4 1202'0 1185'4 1201'4 13'2 1201'0s 05/03 Chart for @S4X Options for @S4X
Jan 25 1197'2 1212'6 1197'0 1212'4 12'4 1211'4s 05/03 Chart for @S5F Options for @S5F
Mar 25 1195'0 1208'4 1195'0 1208'0 10'6 1207'6s 05/03 Chart for @S5H Options for @S5H
May 25 1199'4 1210'0 1199'0 1209'6 10'0 1209'4s 05/03 Chart for @S5K Options for @S5K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 24 580'6 19'4 606'0s 05/03 Chart for @W4K Options for @W4K
Jul 24 603'2 632'4 603'0 623'2 18'2 622'4s 05/03 Chart for @W4N Options for @W4N
Sep 24 623'4 651'4 623'2 643'4 18'6 643'0s 05/03 Chart for @W4U Options for @W4U
Dec 24 647'4 675'6 647'4 669'2 18'0 668'4s 05/03 Chart for @W4Z Options for @W4Z
Mar 25 672'2 694'6 672'2 689'4 16'6 688'2s 05/03 Chart for @W5H Options for @W5H
May 25 688'4 704'2 687'4 699'2 15'6 698'6s 05/03 Chart for @W5K Options for @W5K
Jul 25 680'0 703'6 680'0 698'4 13'0 698'0s 05/03 Chart for @W5N Options for @W5N
Sep 25 693'0 711'6 693'0 705'2 12'0 706'0s 05/03 Chart for @W5U Options for @W5U
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 24 177.400 177.600 175.925 176.825 - 0.125 176.675s 05/03 Chart for @LE4M Options for @LE4M
Aug 24 174.350 175.325 173.800 174.725 0.625 174.575s 05/03 Chart for @LE4Q Options for @LE4Q
Oct 24 177.800 178.875 177.350 178.150 0.675 178.050s 05/03 Chart for @LE4V Options for @LE4V
Dec 24 182.375 183.300 181.900 182.500 0.400 182.375s 05/03 Chart for @LE4Z Options for @LE4Z
Feb 25 185.950 186.800 185.500 186.075 0.300 185.950s 05/03 Chart for @LE5G Options for @LE5G
Apr 25 188.350 189.125 187.850 188.400 0.325 188.350s 05/03 Chart for @LE5J Options for @LE5J
Jun 25 182.800 183.850 182.600 183.200 0.425 183.100s 05/03 Chart for @LE5M Options for @LE5M
Aug 25 181.325 181.325 181.000 181.200 0.400 181.075s 05/03 Chart for @LE5Q Options for @LE5Q
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
May 24 243.625 244.400 242.600 243.475 - 0.300 243.300s 05/03 Chart for @GF4K Options for @GF4K
Aug 24 255.225 255.850 253.750 254.825 - 0.475 254.750s 05/03 Chart for @GF4Q Options for @GF4Q
Sep 24 256.125 256.825 254.875 255.875 - 0.200 255.775s 05/03 Chart for @GF4U Options for @GF4U
Oct 24 255.825 257.100 255.300 256.200 0.050 256.125s 05/03 Chart for @GF4V Options for @GF4V
Nov 24 255.050 256.075 254.375 255.525 0.125 255.400s 05/03 Chart for @GF4X Options for @GF4X
Jan 25 252.700 253.425 251.750 252.825 0.175 252.725s 05/03 Chart for @GF5F Options for @GF5F
Mar 25 251.275 252.100 251.100 251.450 0.175 251.450s 05/03 Chart for @GF5H Options for @GF5H
Apr 25 252.850 252.850 252.850 252.850 0.125 253.150s 05/03 Chart for @GF5J Options for @GF5J
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
May 24 93.025 93.025 92.400 92.575 -0.650 92.425s 05/03 Chart for @HE4K Options for @HE4K
Jun 24 99.925 99.925 98.825 99.025 -0.975 98.950s 05/03 Chart for @HE4M Options for @HE4M
Jul 24 103.575 103.575 102.575 103.050 - 0.675 102.850s 05/03 Chart for @HE4N Options for @HE4N
Aug 24 102.200 102.200 101.300 101.850 - 0.475 101.725s 05/03 Chart for @HE4Q Options for @HE4Q
Oct 24 84.700 85.100 84.450 84.675 -0.225 84.650s 05/03 Chart for @HE4V Options for @HE4V
Dec 24 76.475 76.850 76.250 76.500 -0.250 76.450s 05/03 Chart for @HE4Z Options for @HE4Z
Feb 25 80.350 80.500 79.925 80.175 -0.200 80.125s 05/03 Chart for @HE5G Options for @HE5G
Apr 25 84.150 84.400 83.850 84.025 -0.150 84.000s 05/03 Chart for @HE5J Options for @HE5J
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 17797 05/03/2024   11:10 AM CST 98
 - 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: 68oF Feels Like: 70oF
Humid: 99% Dew Pt: 68oF
Barom: 30.06 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 6:34 Sunset: 8:11
As reported at SYLVANIA, GA at 2:00 AM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Sunday
Monday
Tuesday
Wednesday
Thursday
High: 85°F
Low: 63°F
Precip: 45%		 High: 83°F
Low: 65°F
Precip: 70%		 High: 88°F
Low: 64°F
Precip: 25%		 High: 92°F
Low: 68°F
Precip: 0%		 High: 92°F
Low: 69°F
Precip: 42%
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


"A slick way to outfigure a person is to get him figuring you figure he's figuring your're figuring he'll figure you aren't really figuring what you want him to figure you figure."

~ Whitey Herzog,  former baseball manager


My Market Watch
Click Here to Customize
Commodities
@C4K 447'0 -5'0
@S4K 1201'2 11'6
@W4K 580'6 19'4
@O4K 391'0 8'0
Stocks
MSFT 406.6600 8.8200
WMT 59.8200 0.1100
XOM 116.0000 - 0.2400
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C4K)
Exchange:  CBOT
Last Trade:  447'0
Change:  -5'0
Bid:  446'0
Ask:  460'0
Today's High:  458'4
Today's Low:  446'6
Volume:  2,166
Open:  451'2
Settle:  447'0s
Prev:  452'0
Contract High: 
Contract Low: 
Updated:  May-03-2024
1:19:00PM
Delay Time:  10 Minutes

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