Quote Ticker
  • CORN (Sep 22) 614'6 -0'6 8/9/22   11:06 PM CST
  • CORN (Dec 22) 612'6 -1'2 8/9/22   11:13 PM CST
  • CORN (Mar 23) 620'2 -1'2 8/9/22   10:41 PM CST
  • CORN (May 23) 625'0 -0'2 8/9/22   9:28 PM CST
  • CORN (Jul 23) 624'4 -1'4 8/9/22   10:23 PM CST
  • CORN (Sep 23) 591'4 -2'4 8/9/22   8:01 PM CST
  • CORN (Dec 23) 581'2 -2'2 8/9/22   10:23 PM CST
  • CORN (Mar 24) 590'4 3'0 8/9/22   1:19 PM CST
  • SOYBEANS (Aug 22) 1690'0 73'6 8/9/22   1:15 PM CST
  • SOYBEANS (Sep 22) 1511'0 -1'2 8/9/22   11:00 PM CST
  • SOYBEANS (Nov 22) 1427'0 -1'6 8/9/22   11:11 PM CST
  • SOYBEANS (Jan 23) 1432'0 -2'4 8/9/22   10:54 PM CST
  • SOYBEANS (Mar 23) 1436'0 2'2 8/9/22   9:33 PM CST
  • SOYBEANS (May 23) 1431'4 -2'4 8/9/22   10:25 PM CST
  • SOYBEANS (Jul 23) 1426'6 -4'4 8/9/22   10:12 PM CST
  • SOYBEANS (Aug 23) 1405'0 22'2 8/9/22   1:19 PM CST
  • WHEAT (Sep 22) 784'4 3'0 8/9/22   11:11 PM CST
  • WHEAT (Dec 22) 802'6 3'4 8/9/22   11:11 PM CST
  • WHEAT (Mar 23) 820'6 4'2 8/9/22   11:07 PM CST
  • WHEAT (May 23) 833'0 5'4 8/9/22   7:43 PM CST
  • WHEAT (Jul 23) 833'2 5'2 8/9/22   10:46 PM CST
  • WHEAT (Sep 23) 837'6 6'2 8/9/22   7:19 PM CST
  • WHEAT (Dec 23) 844'6 7'6 8/9/22   8:44 PM CST
  • WHEAT (Mar 24) 852'0 -3'0 8/9/22   1:15 PM CST
  • LIVE CATTLE (Aug 22) 138.125 - 0.375 8/9/22   1:04 PM CST
  • LIVE CATTLE (Oct 22) 143.250 - 1.050 8/9/22   1:04 PM CST
  • LIVE CATTLE (Dec 22) 149.750 - 0.800 8/9/22   1:04 PM CST
  • LIVE CATTLE (Feb 23) 154.525 - 0.500 8/9/22   1:04 PM CST
  • LIVE CATTLE (Apr 23) 157.550 - 0.350 8/9/22   1:04 PM CST
  • LIVE CATTLE (Jun 23) 152.275 - 0.250 8/9/22   1:04 PM CST
  • LIVE CATTLE (Aug 23) 151.725 - 0.325 8/9/22   1:04 PM CST
  • LIVE CATTLE (Oct 23) 154.850 - 0.350 8/9/22   1:04 PM CST
  • FEEDER CATTLE (Aug 22) 178.875 - 2.475 8/9/22   1:04 PM CST
  • FEEDER CATTLE (Sep 22) 182.700 - 3.150 8/9/22   1:04 PM CST
  • FEEDER CATTLE (Oct 22) 185.650 - 2.125 8/9/22   1:04 PM CST
  • FEEDER CATTLE (Nov 22) 187.525 - 1.600 8/9/22   1:04 PM CST
  • FEEDER CATTLE (Jan 23) 188.300 - 1.275 8/9/22   1:04 PM CST
  • FEEDER CATTLE (Mar 23) 189.275 - 1.225 8/9/22   1:03 PM CST
  • FEEDER CATTLE (Apr 23) 191.800 - 1.075 8/9/22   1:00 PM CST
  • FEEDER CATTLE (May 23) 193.775 - 0.900 8/9/22   1:00 PM CST
  • LEAN HOGS (Aug 22) 122.075 0.400 8/9/22   1:04 PM CST
  • LEAN HOGS (Oct 22) 99.775 - 0.700 8/9/22   1:04 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 22 615'0 617'4 613'6 614'6 -0'6 615'4 11:13P Chart for @C2U Options for @C2U
Dec 22 613'0 616'0 611'4 612'6 -1'2 614'0 11:13P Chart for @C2Z Options for @C2Z
Mar 23 620'2 623'2 619'2 620'2 -1'2 621'4 11:13P Chart for @C3H Options for @C3H
May 23 625'0 627'2 623'0 625'0 -0'2 625'2 11:13P Chart for @C3K Options for @C3K
Jul 23 625'4 627'6 623'4 624'4 -1'4 626'0 11:13P Chart for @C3N Options for @C3N
Sep 23 594'6 594'6 591'4 591'4 -2'4 594'0 11:13P Chart for @C3U Options for @C3U
Dec 23 582'2 583'4 581'0 581'2 -2'2 583'4 11:13P Chart for @C3Z Options for @C3Z
Mar 24 589'6 597'6 589'6 590'4 3'0 591'0s 11:13P Chart for @C4H Options for @C4H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Aug 22 1632'0 1693'2 1632'0 1690'0 73'6 1693'2s 11:13P Chart for @S2Q Options for @S2Q
Sep 22 1515'2 1523'4 1507'6 1511'0 -1'2 1512'2 11:13P Chart for @S2U Options for @S2U
Nov 22 1428'4 1433'6 1422'6 1427'0 -1'6 1428'6 11:13P Chart for @S2X Options for @S2X
Jan 23 1433'6 1439'0 1429'0 1432'0 -2'4 1434'4 11:13P Chart for @S3F Options for @S3F
Mar 23 1433'4 1437'6 1428'2 1436'0 2'2 1433'6 11:13P Chart for @S3H Options for @S3H
May 23 1437'0 1437'0 1430'2 1431'4 -2'4 1434'0 11:13P Chart for @S3K Options for @S3K
Jul 23 1431'4 1434'0 1425'2 1426'6 -4'4 1431'2 11:13P Chart for @S3N Options for @S3N
Aug 23 1397'6 1412'6 1396'4 1405'0 22'2 1406'6s 11:12P Chart for @S3Q Options for @S3Q
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 22 781'4 788'4 781'4 784'4 3'0 781'4 11:12P Chart for @W2U Options for @W2U
Dec 22 799'2 807'0 799'2 802'6 3'4 799'2 11:12P Chart for @W2Z Options for @W2Z
Mar 23 818'4 823'6 818'4 820'6 4'2 816'4 11:13P Chart for @W3H Options for @W3H
May 23 832'2 834'4 832'2 833'0 5'4 827'4 11:13P Chart for @W3K Options for @W3K
Jul 23 832'6 835'0 832'6 833'2 5'2 828'0 11:13P Chart for @W3N Options for @W3N
Sep 23 831'4 838'6 831'4 837'6 6'2 831'4 11:12P Chart for @W3U Options for @W3U
Dec 23 844'2 844'6 843'6 844'6 7'6 837'0 11:12P Chart for @W3Z Options for @W3Z
Mar 24 852'0 852'0 852'0 852'0 -3'0 834'0s 11:12P Chart for @W4H Options for @W4H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 22 138.300 138.300 137.900 138.125 - 0.375 137.975s 02:40P Chart for @LE2Q Options for @LE2Q
Oct 22 144.000 144.100 143.100 143.250 - 1.050 143.175s 01:05P Chart for @LE2V Options for @LE2V
Dec 22 150.275 150.350 149.575 149.750 - 0.800 149.650s 01:05P Chart for @LE2Z Options for @LE2Z
Feb 23 154.800 154.925 154.450 154.525 - 0.500 154.525s 01:05P Chart for @LE3G Options for @LE3G
Apr 23 157.625 157.900 157.475 157.550 - 0.350 157.600s 01:05P Chart for @LE3J Options for @LE3J
Jun 23 152.400 152.525 152.025 152.275 - 0.250 152.325s 01:05P Chart for @LE3M Options for @LE3M
Aug 23 151.800 151.975 151.575 151.725 - 0.325 151.750s 01:05P Chart for @LE3Q Options for @LE3Q
Oct 23 155.175 155.175 154.800 154.850 - 0.350 154.850s 01:05P Chart for @LE3V Options for @LE3V
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 22 180.300 180.350 178.500 178.875 - 2.475 178.800s 01:05P Chart for @GF2Q Options for @GF2Q
Sep 22 184.650 184.850 182.400 182.700 - 3.150 182.500s 01:05P Chart for @GF2U Options for @GF2U
Oct 22 186.800 186.950 185.250 185.650 - 2.125 185.575s 01:05P Chart for @GF2V Options for @GF2V
Nov 22 188.000 188.300 187.125 187.525 - 1.600 187.475s 01:05P Chart for @GF2X Options for @GF2X
Jan 23 188.650 188.650 187.675 188.300 - 1.275 188.175s 01:05P Chart for @GF3F Options for @GF3F
Mar 23 189.400 189.775 188.975 189.275 - 1.225 189.350s 02:30P Chart for @GF3H Options for @GF3H
Apr 23 191.750 192.100 191.125 191.800 - 1.075 191.775s 01:05P Chart for @GF3J Options for @GF3J
May 23 193.225 193.975 192.750 193.775 - 0.900 193.700s 01:05P Chart for @GF3K Options for @GF3K
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Aug 22 121.675 122.300 121.250 122.075 0.400 122.200s 01:05P Chart for @HE2Q Options for @HE2Q
Oct 22 99.800 99.925 98.425 99.775 - 0.700 99.600s 01:05P Chart for @HE2V Options for @HE2V
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 15264 08/09/2022   11:10 AM CST - 41
 - 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: 74oF Feels Like: 76oF
Humid: 83% Dew Pt: 69oF
Barom: 30.17 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 6:46 Sunset: 8:16
As reported at SYLVANIA, GA at 12:00 AM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Wednesday
Thursday
Friday
Saturday
Sunday
High: 91°F
Low: 72°F
Precip: 41%		 High: 88°F
Low: 71°F
Precip: 65%		 High: 83°F
Low: 70°F
Precip: 70%		 High: 84°F
Low: 68°F
Precip: 0%		 High: 84°F
Low: 65°F
Precip: 0%
View complete Local Weather

Calendar
< August 2022 >
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


"Don't worry that children never listen to you; worry that they are always watching you."

~ Robert Fulghum


My Market Watch
Click Here to Customize
Commodities
@C2U 614'6 -0'6
@S2Q 1690'0 73'6
@W2U 784'4 3'0
@O2U 431'2 -8'6
Stocks
MSFT 282.300000 1.980000
WMT 128.870000 1.260000
XOM 90.590000 1.640000
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C2U)
Exchange:  CBOT
Last Trade:  614'6
Change:  -0'6
Bid:  614'4
Ask:  615'0
Today's High:  617'4
Today's Low:  613'6
Volume:  142,242
Open:  615'0
Settle:  615'4
Prev:  615'4
Contract High: 
Contract Low: 
Updated:  Aug-09-2022
11:06:00PM
Delay Time:  10 Minutes

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