Quote Ticker
  • CORN (Dec 21) 585'0 -1'6 11/29/21   4:51 AM CST
  • CORN (Mar 22) 590'6 -1'0 11/29/21   4:51 AM CST
  • CORN (May 22) 594'2 -1'2 11/29/21   4:49 AM CST
  • CORN (Jul 22) 595'0 -1'0 11/29/21   4:51 AM CST
  • CORN (Sep 22) 570'6 -1'4 11/29/21   4:51 AM CST
  • CORN (Dec 22) 561'0 -1'4 11/29/21   4:46 AM CST
  • CORN (Mar 23) 568'4 -1'0 11/29/21   2:57 AM CST
  • CORN (May 23) 570'2 -0'6 11/29/21   2:59 AM CST
  • SOYBEANS (Jan 22) 1260'0 7'2 11/29/21   4:51 AM CST
  • SOYBEANS (Mar 22) 1270'2 7'2 11/29/21   4:51 AM CST
  • SOYBEANS (May 22) 1279'2 6'6 11/29/21   4:48 AM CST
  • SOYBEANS (Jul 22) 1286'0 7'2 11/29/21   4:48 AM CST
  • SOYBEANS (Aug 22) 1281'2 7'0 11/29/21   4:22 AM CST
  • SOYBEANS (Sep 22) 1261'4 8'0 11/29/21   4:33 AM CST
  • SOYBEANS (Nov 22) 1244'2 4'0 11/29/21   4:48 AM CST
  • SOYBEANS (Jan 23) 1250'0 9'6 11/28/21   11:30 PM CST
  • WHEAT (Dec 21) 835'4 10'0 11/29/21   4:50 AM CST
  • WHEAT (Mar 22) 849'4 9'2 11/29/21   4:51 AM CST
  • WHEAT (May 22) 855'2 8'6 11/29/21   4:49 AM CST
  • WHEAT (Jul 22) 838'0 4'0 11/29/21   4:49 AM CST
  • WHEAT (Sep 22) 833'2 3'2 11/29/21   4:49 AM CST
  • WHEAT (Dec 22) 834'4 2'0 11/29/21   4:49 AM CST
  • WHEAT (Mar 23) 837'0 3'2 11/29/21   4:34 AM CST
  • WHEAT (May 23) 817'0 -7'4 11/26/21   12:00 PM CST
  • LIVE CATTLE (Dec 21) 137.900 0.200 11/26/21   12:04 PM CST
  • LIVE CATTLE (Feb 22) 141.125 0.325 11/26/21   12:04 PM CST
  • LIVE CATTLE (Apr 22) 143.925 - 0.050 11/26/21   12:04 PM CST
  • LIVE CATTLE (Jun 22) 138.925 - 0.075 11/26/21   12:04 PM CST
  • LIVE CATTLE (Aug 22) 137.525 - 0.075 11/26/21   12:04 PM CST
  • LIVE CATTLE (Oct 22) 139.950 - 0.300 11/26/21   12:02 PM CST
  • LIVE CATTLE (Dec 22) 142.600 - 0.350 11/26/21   12:01 PM CST
  • LIVE CATTLE (Feb 23) 144.900 - 0.125 11/26/21   12:00 PM CST
  • FEEDER CATTLE (Jan 22) 167.325 0.225 11/26/21   12:04 PM CST
  • FEEDER CATTLE (Mar 22) 167.875 0.075 11/26/21   12:04 PM CST
  • FEEDER CATTLE (Apr 22) 169.825 0.075 11/26/21   12:04 PM CST
  • FEEDER CATTLE (May 22) 171.000 - 0.025 11/26/21   12:04 PM CST
  • FEEDER CATTLE (Aug 22) 178.250 0.050 11/26/21   12:02 PM CST
  • FEEDER CATTLE (Sep 22) 178.625 0.075 11/26/21   12:00 PM CST
  • FEEDER CATTLE (Oct 22) 179.000 11/26/21   12:02 PM CST
  • FEEDER CATTLE (Nov 22) 178.725 - 0.075 11/26/21   12:00 PM CST
  • LEAN HOGS (Dec 21) 73.525 -2.225 11/26/21   12:04 PM CST
  • LEAN HOGS (Feb 22) 81.600 -3.225 11/26/21   12:04 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 21 586'0 588'2 583'2 585'2 -1'4 586'6 04:52A Chart for @C1Z Options for @C1Z
Mar 22 592'0 594'0 588'4 590'6 -1'0 591'6 04:52A Chart for @C2H Options for @C2H
May 22 595'4 597'4 592'2 594'4 -1'0 595'4 04:53A Chart for @C2K Options for @C2K
Jul 22 596'0 598'2 593'0 595'0 -1'0 596'0 04:53A Chart for @C2N Options for @C2N
Sep 22 572'0 572'6 569'0 570'6 -1'4 572'2 04:53A Chart for @C2U Options for @C2U
Dec 22 561'6 563'0 560'0 561'0 -1'4 562'4 04:52A Chart for @C2Z Options for @C2Z
Mar 23 567'4 569'0 567'4 568'4 -1'0 569'4 04:52A Chart for @C3H Options for @C3H
May 23 570'2 570'2 570'2 570'2 -0'6 571'0 04:53A Chart for @C3K Options for @C3K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 22 1260'6 1268'4 1257'0 1260'2 7'4 1252'6 04:53A Chart for @S2F Options for @S2F
Mar 22 1270'2 1278'6 1267'4 1270'4 7'4 1263'0 04:53A Chart for @S2H Options for @S2H
May 22 1280'0 1287'6 1276'6 1279'6 7'2 1272'4 04:53A Chart for @S2K Options for @S2K
Jul 22 1284'0 1293'4 1283'2 1286'0 7'2 1278'6 04:53A Chart for @S2N Options for @S2N
Aug 22 1280'4 1286'6 1280'0 1281'2 7'0 1274'2 04:53A Chart for @S2Q Options for @S2Q
Sep 22 1258'6 1265'4 1258'2 1261'4 8'0 1253'4 04:53A Chart for @S2U Options for @S2U
Nov 22 1245'0 1252'4 1240'6 1244'2 4'0 1240'2 04:53A Chart for @S2X Options for @S2X
Jan 23 1244'0 1250'0 1241'0 1250'0 9'6 1240'2 04:53A Chart for @S3F Options for @S3F
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 21 837'6 840'4 831'2 836'0 10'4 825'4 04:53A Chart for @W1Z Options for @W1Z
Mar 22 853'4 855'2 845'0 849'6 9'4 840'2 04:53A Chart for @W2H Options for @W2H
May 22 859'6 861'2 851'0 855'2 8'6 846'4 04:53A Chart for @W2K Options for @W2K
Jul 22 842'4 846'0 836'0 838'0 4'0 834'0 04:53A Chart for @W2N Options for @W2N
Sep 22 839'6 840'6 832'0 833'2 3'2 830'0 04:53A Chart for @W2U Options for @W2U
Dec 22 843'4 844'4 834'0 834'4 2'0 832'4 04:51A Chart for @W2Z Options for @W2Z
Mar 23 845'0 845'0 835'2 837'0 3'2 833'6 04:51A Chart for @W3H Options for @W3H
May 23 815'4 819'4 814'4 817'0 -7'4 819'4s 04:51A Chart for @W3K Options for @W3K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 21 136.400 138.350 136.275 137.900 0.200 138.100s 11/28 Chart for @LE1Z Options for @LE1Z
Feb 22 138.950 141.450 138.675 141.125 0.325 141.200s 11/28 Chart for @LE2G Options for @LE2G
Apr 22 142.300 144.150 142.050 143.925 - 0.050 143.850s 11/28 Chart for @LE2J Options for @LE2J
Jun 22 137.325 139.000 136.900 138.925 - 0.075 138.825s 11/28 Chart for @LE2M Options for @LE2M
Aug 22 136.000 137.550 135.650 137.525 - 0.075 137.475s 11/28 Chart for @LE2Q Options for @LE2Q
Oct 22 138.625 140.000 138.625 139.950 - 0.300 139.900s 11/28 Chart for @LE2V Options for @LE2V
Dec 22 141.700 143.000 141.500 142.600 - 0.350 142.700s 11/28 Chart for @LE2Z Options for @LE2Z
Feb 23 144.125 145.175 144.125 144.900 - 0.125 144.900s 11/26 Chart for @LE3G Options for @LE3G
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Jan 22 164.075 168.175 164.000 167.325 0.225 167.150s 11/28 Chart for @GF2F Options for @GF2F
Mar 22 165.275 168.700 165.175 167.875 0.075 167.975s 11/28 Chart for @GF2H Options for @GF2H
Apr 22 167.500 170.400 167.350 169.825 0.075 169.875s 11/26 Chart for @GF2J Options for @GF2J
May 22 168.750 171.600 168.550 171.000 - 0.025 171.050s 11/26 Chart for @GF2K Options for @GF2K
Aug 22 176.575 178.250 175.825 178.250 0.050 177.900s 11/28 Chart for @GF2Q Options for @GF2Q
Sep 22 178.000 178.750 178.000 178.625 0.075 178.625s 11/26 Chart for @GF2U Options for @GF2U
Oct 22 178.950 179.000 178.950 179.000 178.950s 11/26 Chart for @GF2V Options for @GF2V
Nov 22 178.800 178.800 178.725 178.725 - 0.075 178.725s 11/26 Chart for @GF2X Options for @GF2X
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 21 75.100 75.900 73.050 73.525 -2.225 73.200s 11/28 Chart for @HE1Z Options for @HE1Z
Feb 22 83.750 84.675 80.425 81.600 -3.225 81.025s 11/28 Chart for @HE2G Options for @HE2G
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 0 11/26/2021   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: 38oF Feels Like: 38oF
Humid: 89% Dew Pt: 35oF
Barom: 29.99 Wind Dir: WNW
Cond: N/A Wind Spd: 3 mph
Sunrise: 7:09 Sunset: 5:20
As reported at SYLVANIA, GA at 5:00 AM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Monday

Tuesday

Wednesday

Thursday

Friday
High: 59°F
Low: 36°F
Precip: 0%
High: 66°F
Low: 30°F
Precip: 0%
High: 71°F
Low: 38°F
Precip: 0%
High: 75°F
Low: 44°F
Precip: 0%
High: 76°F
Low: 47°F
Precip: 0%
View complete Local Weather

Calendar
< November 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


"Prejudice is a burden that confuses the past, threatens the future and renders the present inaccessible."

~ Maya Angelou,  African-American author, poet laureate, Performer, composer


My Market Watch
Click Here to Customize
Commodities
@C1Z 585'0 -1'6
@S2F 1260'0 7'2
@W1Z 835'4 10'0
@O1Z 766'6 11'6
Stocks
MSFT 329.680000 - 8.230000
WMT 144.900000
XOM 61.250000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C1Z)
Exchange:  CBOT
Last Trade:  585'0
Change:  -1'6
Bid:  585'0
Ask:  585'2
Today's High:  588'2
Today's Low:  583'2
Volume:  180,220
Open:  586'0
Settle:  586'6
Prev:  586'6
Contract High: 
Contract Low: 
Updated:  Nov-29-2021
4:51:00AM
Delay Time:  10 Minutes


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