Quote Ticker
  • CORN (Jul 20) 341'0 -4'0 7/8/20   2:37 AM CST
  • CORN (Sep 20) 340'6 -2'6 7/8/20   4:43 AM CST
  • CORN (Dec 20) 349'4 -3'0 7/8/20   4:43 AM CST
  • CORN (Mar 21) 360'0 -3'2 7/8/20   4:43 AM CST
  • CORN (May 21) 366'2 -3'0 7/8/20   4:43 AM CST
  • CORN (Jul 21) 371'0 -2'2 7/8/20   4:43 AM CST
  • CORN (Sep 21) 367'2 -1'2 7/8/20   4:36 AM CST
  • CORN (Dec 21) 374'2 -0'4 7/8/20   3:40 AM CST
  • SOYBEANS (Jul 20) 891'2 -4'0 7/8/20   12:12 AM CST
  • SOYBEANS (Aug 20) 892'6 -4'0 7/8/20   4:43 AM CST
  • SOYBEANS (Sep 20) 892'0 -4'4 7/8/20   4:43 AM CST
  • SOYBEANS (Nov 20) 897'6 -4'6 7/8/20   4:44 AM CST
  • SOYBEANS (Jan 21) 902'2 -5'0 7/8/20   4:43 AM CST
  • SOYBEANS (Mar 21) 898'0 -3'6 7/8/20   4:43 AM CST
  • SOYBEANS (May 21) 894'6 -4'4 7/8/20   3:44 AM CST
  • SOYBEANS (Jul 21) 901'4 -3'0 7/8/20   4:35 AM CST
  • WHEAT (Jul 20) 491'4 2'6 7/7/20   1:15 PM CST
  • WHEAT (Sep 20) 497'2 2'0 7/8/20   4:44 AM CST
  • WHEAT (Dec 20) 503'6 1'6 7/8/20   4:43 AM CST
  • WHEAT (Mar 21) 511'0 1'4 7/8/20   4:32 AM CST
  • WHEAT (May 21) 515'2 0'6 7/8/20   3:13 AM CST
  • WHEAT (Jul 21) 515'2 0'4 7/8/20   3:12 AM CST
  • WHEAT (Sep 21) 523'4 0'6 7/8/20   2:18 AM CST
  • WHEAT (Dec 21) 535'0 0'0 7/8/20   3:21 AM CST
  • LIVE CATTLE (Aug 20) 100.175 - 0.100 7/7/20   1:04 PM CST
  • LIVE CATTLE (Oct 20) 104.275 0.250 7/7/20   1:04 PM CST
  • LIVE CATTLE (Dec 20) 107.125 - 0.025 7/7/20   1:04 PM CST
  • LIVE CATTLE (Feb 21) 110.550 - 0.350 7/7/20   1:04 PM CST
  • LIVE CATTLE (Apr 21) 112.650 - 0.525 7/7/20   1:04 PM CST
  • LIVE CATTLE (Jun 21) 106.775 - 0.425 7/7/20   1:04 PM CST
  • LIVE CATTLE (Aug 21) 105.850 - 0.450 7/7/20   1:02 PM CST
  • LIVE CATTLE (Oct 21) 107.250 - 0.700 7/7/20   1:00 PM CST
  • FEEDER CATTLE (Aug 20) 135.300 - 1.225 7/7/20   1:04 PM CST
  • FEEDER CATTLE (Sep 20) 136.650 - 0.900 7/7/20   1:04 PM CST
  • FEEDER CATTLE (Oct 20) 137.575 - 0.600 7/7/20   1:04 PM CST
  • FEEDER CATTLE (Nov 20) 138.175 - 0.375 7/7/20   1:04 PM CST
  • FEEDER CATTLE (Jan 21) 138.000 - 0.425 7/7/20   1:03 PM CST
  • FEEDER CATTLE (Mar 21) 138.000 - 0.400 7/7/20   1:03 PM CST
  • FEEDER CATTLE (Apr 21) 138.875 0.050 7/7/20   1:00 PM CST
  • FEEDER CATTLE (May 21) 138.650 - 0.250 7/7/20   1:00 PM CST
  • LEAN HOGS (Jul 20) 44.600 -0.425 7/7/20   1:04 PM CST
  • LEAN HOGS (Aug 20) 49.200 -0.400 7/7/20   1:04 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 20 343'4 344'6 341'0 341'0 -4'0 345'0 04:43A Chart for @C0N Options for @C0N
Sep 20 342'6 343'0 339'0 340'6 -2'6 343'4 04:44A Chart for @C0U Options for @C0U
Dec 20 351'4 351'6 347'4 349'4 -3'0 352'4 04:44A Chart for @C0Z Options for @C0Z
Mar 21 362'2 362'4 358'4 360'0 -3'2 363'2 04:44A Chart for @C1H Options for @C1H
May 21 368'0 368'2 364'2 366'2 -3'0 369'2 04:44A Chart for @C1K Options for @C1K
Jul 21 372'4 372'4 369'0 371'0 -2'2 373'2 04:43A Chart for @C1N Options for @C1N
Sep 21 366'6 367'4 365'4 367'2 -1'2 368'4 04:44A Chart for @C1U Options for @C1U
Dec 21 373'6 374'2 372'2 374'2 -0'4 374'6 04:43A Chart for @C1Z Options for @C1Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 20 891'2 891'2 891'2 891'2 -4'0 895'2 04:44A Chart for @S0N Options for @S0N
Aug 20 896'0 896'4 890'0 892'6 -4'0 896'6 04:44A Chart for @S0Q Options for @S0Q
Sep 20 896'0 896'0 889'4 892'0 -4'4 896'4 04:44A Chart for @S0U Options for @S0U
Nov 20 902'0 902'2 895'0 897'6 -4'6 902'4 04:44A Chart for @S0X Options for @S0X
Jan 21 907'0 907'0 899'6 902'2 -5'0 907'2 04:44A Chart for @S1F Options for @S1F
Mar 21 901'6 901'6 895'4 898'0 -3'6 901'6 04:44A Chart for @S1H Options for @S1H
May 21 899'2 899'2 894'0 894'6 -4'4 899'2 04:44A Chart for @S1K Options for @S1K
Jul 21 904'4 904'4 899'6 901'4 -3'0 904'4 04:44A Chart for @S1N Options for @S1N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 20 492'6 495'0 491'4 491'4 2'6 492'2s 04:44A Chart for @W0N Options for @W0N
Sep 20 495'4 497'6 494'6 497'2 2'0 495'2 04:44A Chart for @W0U Options for @W0U
Dec 20 502'6 504'2 501'4 503'6 1'6 502'0 04:44A Chart for @W0Z Options for @W0Z
Mar 21 510'2 511'2 508'4 511'0 1'4 509'4 04:44A Chart for @W1H Options for @W1H
May 21 515'4 516'0 513'6 515'2 0'6 514'4 04:44A Chart for @W1K Options for @W1K
Jul 21 515'6 516'0 514'0 515'2 0'4 514'6 04:44A Chart for @W1N Options for @W1N
Sep 21 523'0 523'6 523'0 523'4 0'6 522'6 04:44A Chart for @W1U Options for @W1U
Dec 21 535'0 535'0 535'0 535'0 0'0 535'0 04:44A Chart for @W1Z Options for @W1Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 20 100.000 100.375 99.600 100.175 - 0.100 100.000s 07/07 Chart for @LE0Q Options for @LE0Q
Oct 20 103.925 104.400 103.700 104.275 0.250 104.175s 07/07 Chart for @LE0V Options for @LE0V
Dec 20 106.925 107.225 106.625 107.125 - 0.025 107.025s 07/07 Chart for @LE0Z Options for @LE0Z
Feb 21 110.825 110.825 110.250 110.550 - 0.350 110.500s 07/07 Chart for @LE1G Options for @LE1G
Apr 21 113.025 113.050 112.375 112.650 - 0.525 112.625s 07/07 Chart for @LE1J Options for @LE1J
Jun 21 106.925 107.100 106.525 106.775 - 0.425 106.675s 07/07 Chart for @LE1M Options for @LE1M
Aug 21 105.775 106.000 105.525 105.850 - 0.450 105.675s 07/07 Chart for @LE1Q Options for @LE1Q
Oct 21 107.725 107.725 106.250 107.250 - 0.700 107.200s 07/07 Chart for @LE1V Options for @LE1V
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 20 135.825 136.400 134.850 135.300 - 1.225 134.925s 07/07 Chart for @GF0Q Options for @GF0Q
Sep 20 137.125 137.500 136.225 136.650 - 0.900 136.325s 07/07 Chart for @GF0U Options for @GF0U
Oct 20 137.825 138.175 137.150 137.575 - 0.600 137.250s 07/07 Chart for @GF0V Options for @GF0V
Nov 20 138.200 138.650 137.700 138.175 - 0.375 137.875s 07/07 Chart for @GF0X Options for @GF0X
Jan 21 137.975 138.500 137.375 138.000 - 0.425 137.625s 07/07 Chart for @GF1F Options for @GF1F
Mar 21 138.200 138.275 137.225 138.000 - 0.400 137.725s 07/07 Chart for @GF1H Options for @GF1H
Apr 21 138.375 138.875 138.300 138.875 0.050 138.550s 07/07 Chart for @GF1J Options for @GF1J
May 21 139.175 139.200 138.400 138.650 - 0.250 138.400s 07/07 Chart for @GF1K Options for @GF1K
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jul 20 44.675 44.950 44.525 44.600 -0.425 44.525s 07/07 Chart for @HE0N Options for @HE0N
Aug 20 48.425 49.875 48.225 49.200 -0.400 48.875s 07/07 Chart for @HE0Q Options for @HE0Q
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg

 - 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: 73oF Feels Like: 75oF
Humid: 100% Dew Pt: 73oF
Barom: 29.89 Wind Dir: NNE
Cond: N/A Wind Spd: 8 mph
Sunrise: 6:23 Sunset: 8:37
As reported at Barnwell, SC at 5:00 AM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Wednesday

Thursday

Friday

Saturday

Sunday
High: 86°F
Low: 72°F
Precip: 80%
High: 90°F
Low: 72°F
Precip: 56%
High: 92°F
Low: 73°F
Precip: 20%
High: 94°F
Low: 75°F
Precip: 30%
High: 93°F
Low: 74°F
Precip: 0%
View complete Local Weather

Calendar
< July 2020 >
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


"Some people see things that are and ask, Why? Some people dream of things that never were and ask, Why not? Some people have to go to work and don't have time for all that ..."

~ George Carlin,  American commedian


My Market Watch
Click Here to Customize
Commodities
@C0N 341'0 -4'0
@S0N 891'2 -4'0
@W0N 491'4 2'6
@O0N 345'0 -2'0
Stocks
MSFT 208.250000 - 2.450000
WMT 126.950000
XOM 43.240000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C0N)
Exchange:  CBOT
Last Trade:  341'0
Change:  -4'0
Bid:  342'0
Ask:  343'0
Today's High:  344'6
Today's Low:  341'0
Volume:  1,273
Open:  343'4
Settle:  345'0
Prev:  345'0
Contract High: 
Contract Low: 
Updated:  Jul-08-2020
2:37:00AM
Delay Time:  10 Minutes


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