Quote Ticker
  • CORN (Jul 21) 645'6 -9'4 6/21/21   1:06 AM CST
  • CORN (Sep 21) 566'6 -10'6 6/21/21   1:06 AM CST
  • CORN (Dec 21) 555'0 -11'2 6/21/21   1:07 AM CST
  • CORN (Mar 22) 562'2 -11'0 6/21/21   1:05 AM CST
  • CORN (May 22) 566'4 -11'0 6/21/21   12:49 AM CST
  • CORN (Jul 22) 567'2 -11'0 6/21/21   12:58 AM CST
  • CORN (Sep 22) 500'0 -8'6 6/21/21   12:49 AM CST
  • CORN (Dec 22) 480'0 -8'6 6/20/21   10:38 PM CST
  • SOYBEANS (Jul 21) 1383'6 -12'2 6/21/21   1:07 AM CST
  • SOYBEANS (Aug 21) 1340'6 -14'2 6/21/21   1:04 AM CST
  • SOYBEANS (Sep 21) 1300'2 -17'0 6/21/21   1:04 AM CST
  • SOYBEANS (Nov 21) 1294'2 -18'6 6/21/21   1:06 AM CST
  • SOYBEANS (Jan 22) 1297'6 -19'0 6/21/21   1:00 AM CST
  • SOYBEANS (Mar 22) 1281'6 -20'2 6/21/21   12:53 AM CST
  • SOYBEANS (May 22) 1279'0 -21'4 6/21/21   12:31 AM CST
  • SOYBEANS (Jul 22) 1285'0 -18'4 6/21/21   1:05 AM CST
  • WHEAT (Jul 21) 656'2 -6'4 6/21/21   1:03 AM CST
  • WHEAT (Sep 21) 658'6 -7'0 6/21/21   1:07 AM CST
  • WHEAT (Dec 21) 664'2 -7'0 6/21/21   1:03 AM CST
  • WHEAT (Mar 22) 669'6 -7'4 6/21/21   1:00 AM CST
  • WHEAT (May 22) 669'6 -8'2 6/21/21   1:00 AM CST
  • WHEAT (Jul 22) 661'6 -8'0 6/21/21   1:01 AM CST
  • WHEAT (Sep 22) 671'4 15'4 6/18/21   1:15 PM CST
  • WHEAT (Dec 22) 670'0 -6'6 6/20/21   8:02 PM CST
  • LIVE CATTLE (Jun 21) 121.250 0.950 6/18/21   1:04 PM CST
  • LIVE CATTLE (Aug 21) 121.875 0.450 6/18/21   1:04 PM CST
  • LIVE CATTLE (Oct 21) 127.225 0.375 6/18/21   1:04 PM CST
  • LIVE CATTLE (Dec 21) 130.825 0.625 6/18/21   1:04 PM CST
  • LIVE CATTLE (Feb 22) 133.875 0.975 6/18/21   1:03 PM CST
  • LIVE CATTLE (Apr 22) 136.625 1.175 6/18/21   1:03 PM CST
  • LIVE CATTLE (Jun 22) 131.450 1.225 6/18/21   1:04 PM CST
  • LIVE CATTLE (Aug 22) 130.350 1.325 6/18/21   1:00 PM CST
  • FEEDER CATTLE (Aug 21) 155.425 - 2.375 6/18/21   1:04 PM CST
  • FEEDER CATTLE (Sep 21) 157.650 - 1.875 6/18/21   1:04 PM CST
  • FEEDER CATTLE (Oct 21) 159.675 - 1.650 6/18/21   1:03 PM CST
  • FEEDER CATTLE (Nov 21) 160.775 - 1.375 6/18/21   1:04 PM CST
  • FEEDER CATTLE (Jan 22) 160.725 - 1.050 6/18/21   1:03 PM CST
  • FEEDER CATTLE (Mar 22) 160.750 - 0.875 6/18/21   1:01 PM CST
  • FEEDER CATTLE (Apr 22) 161.950 - 1.250 6/18/21   1:00 PM CST
  • FEEDER CATTLE (May 22) 163.900 - 0.850 6/18/21   1:00 PM CST
  • LEAN HOGS (Jul 21) 109.150 - 2.325 6/18/21   1:04 PM CST
  • LEAN HOGS (Aug 21) 107.150 - 0.525 6/18/21   1:04 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 21 640'2 651'2 636'4 645'6 -9'4 655'2 01:07A Chart for @C1N Options for @C1N
Sep 21 559'6 573'0 553'4 566'6 -10'6 577'4 01:07A Chart for @C1U Options for @C1U
Dec 21 545'4 562'0 540'0 555'0 -11'2 566'2 01:07A Chart for @C1Z Options for @C1Z
Mar 22 552'2 568'6 550'0 562'2 -11'0 573'2 01:07A Chart for @C2H Options for @C2H
May 22 557'2 569'4 556'2 566'4 -11'0 577'4 01:07A Chart for @C2K Options for @C2K
Jul 22 558'2 573'4 556'2 567'2 -11'0 578'2 01:07A Chart for @C2N Options for @C2N
Sep 22 488'6 504'6 487'0 500'0 -8'6 508'6 01:07A Chart for @C2U Options for @C2U
Dec 22 476'0 487'4 469'2 480'0 -8'6 488'6 01:07A Chart for @C2Z Options for @C2Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 21 1374'0 1395'0 1371'0 1383'6 -12'2 1396'0 01:07A Chart for @S1N Options for @S1N
Aug 21 1333'0 1351'2 1330'0 1340'6 -14'2 1355'0 01:07A Chart for @S1Q Options for @S1Q
Sep 21 1293'4 1311'4 1292'4 1300'2 -17'0 1317'2 01:07A Chart for @S1U Options for @S1U
Nov 21 1288'0 1306'2 1285'6 1294'2 -18'6 1313'0 01:07A Chart for @S1X Options for @S1X
Jan 22 1293'0 1309'6 1290'0 1297'6 -19'0 1316'6 01:07A Chart for @S2F Options for @S2F
Mar 22 1276'6 1295'4 1275'4 1281'6 -20'2 1302'0 01:07A Chart for @S2H Options for @S2H
May 22 1275'2 1294'0 1275'2 1279'0 -21'4 1300'4 01:07A Chart for @S2K Options for @S2K
Jul 22 1280'2 1297'0 1278'2 1285'0 -18'4 1303'4 01:07A Chart for @S2N Options for @S2N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 21 657'0 662'4 652'0 656'2 -6'4 662'6 01:07A Chart for @W1N Options for @W1N
Sep 21 662'0 665'0 655'0 658'6 -7'0 665'6 01:07A Chart for @W1U Options for @W1U
Dec 21 658'2 670'0 657'6 664'2 -7'0 671'2 01:07A Chart for @W1Z Options for @W1Z
Mar 22 668'4 675'6 666'2 669'6 -7'4 677'2 01:07A Chart for @W2H Options for @W2H
May 22 670'0 673'6 667'0 669'6 -8'2 678'0 01:07A Chart for @W2K Options for @W2K
Jul 22 660'2 665'4 659'6 661'6 -8'0 669'6 01:07A Chart for @W2N Options for @W2N
Sep 22 665'6 674'4 659'0 671'4 15'4 670'6s 01:07A Chart for @W2U Options for @W2U
Dec 22 668'4 670'0 668'2 670'0 -6'6 676'6 01:07A Chart for @W2Z Options for @W2Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 21 121.250 121.950 120.925 121.250 0.950 121.050s 06/20 Chart for @LE1M Options for @LE1M
Aug 21 122.400 123.000 121.500 121.875 0.450 121.550s 06/20 Chart for @LE1Q Options for @LE1Q
Oct 21 127.900 128.575 126.725 127.225 0.375 126.950s 06/20 Chart for @LE1V Options for @LE1V
Dec 21 130.950 131.750 130.200 130.825 0.625 130.500s 06/20 Chart for @LE1Z Options for @LE1Z
Feb 22 133.525 134.525 132.775 133.875 0.975 133.575s 06/20 Chart for @LE2G Options for @LE2G
Apr 22 135.875 137.000 135.225 136.625 1.175 136.275s 06/20 Chart for @LE2J Options for @LE2J
Jun 22 130.475 131.650 130.000 131.450 1.225 130.975s 06/18 Chart for @LE2M Options for @LE2M
Aug 22 129.925 130.900 129.275 130.350 1.325 130.350s 06/18 Chart for @LE2Q Options for @LE2Q
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 21 156.250 157.700 154.900 155.425 - 2.375 155.025s 06/20 Chart for @GF1Q Options for @GF1Q
Sep 21 158.400 159.125 157.025 157.650 - 1.875 157.225s 06/20 Chart for @GF1U Options for @GF1U
Oct 21 160.125 160.575 158.875 159.675 - 1.650 159.050s 06/20 Chart for @GF1V Options for @GF1V
Nov 21 161.375 161.525 159.825 160.775 - 1.375 160.275s 06/20 Chart for @GF1X Options for @GF1X
Jan 22 160.825 161.250 159.550 160.725 - 1.050 160.275s 06/18 Chart for @GF2F Options for @GF2F
Mar 22 161.000 161.475 160.100 160.750 - 0.875 160.975s 06/18 Chart for @GF2H Options for @GF2H
Apr 22 162.300 162.600 161.850 161.950 - 1.250 161.950s 06/18 Chart for @GF2J Options for @GF2J
May 22 163.900 163.900 163.900 163.900 - 0.850 163.900s 06/18 Chart for @GF2K Options for @GF2K
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jul 21 112.175 112.225 108.500 109.150 - 2.325 108.675s 06/20 Chart for @HE1N Options for @HE1N
Aug 21 108.350 109.625 106.500 107.150 - 0.525 106.675s 06/20 Chart for @HE1Q Options for @HE1Q
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 0 06/18/2021   3:10 PM CST 0

 - 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: 90% Dew Pt: 73oF
Barom: 29.9 Wind Dir: W
Cond: N/A Wind Spd: 7 mph
Sunrise: 6:19 Sunset: 8:37
As reported at SYLVANIA, GA at 1:00 AM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Monday

Tuesday

Wednesday

Thursday

Friday
High: 89°F
Low: 72°F
Precip: 80%
High: 77°F
Low: 72°F
Precip: 80%
High: 81°F
Low: 70°F
Precip: 80%
High: 82°F
Low: 68°F
Precip: 80%
High: 86°F
Low: 69°F
Precip: 78%
View complete Local Weather

Calendar
< June 2021 >
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


"What's comin' will come, an' we'll meet it when it does."

~ Hagrid,  From the "Harry Potter" book series by J. K. Rowling


My Market Watch
Click Here to Customize
Commodities
@C1N 645'6 -9'4
@S1N 1383'6 -12'2
@W1N 656'2 -6'4
@O1N 364'2 -5'6
Stocks
MSFT 259.430000 - 1.470000
WMT 135.170000
XOM 60.400000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C1N)
Exchange:  CBOT
Last Trade:  645'6
Change:  -9'4
Bid:  645'6
Ask:  646'0
Today's High:  651'2
Today's Low:  636'4
Volume:  184,523
Open:  640'2
Settle:  655'2
Prev:  655'2
Contract High: 
Contract Low: 
Updated:  Jun-21-2021
1:06:00AM
Delay Time:  10 Minutes


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