Quote Ticker
  • CORN (May 21) 747'4 -24'6 5/10/21   1:15 PM CST
  • CORN (Jul 21) 713'2 -20'4 5/10/21   1:19 PM CST
  • CORN (Sep 21) 629'6 -25'6 5/10/21   1:19 PM CST
  • CORN (Dec 21) 609'6 -27'2 5/10/21   1:19 PM CST
  • CORN (Mar 22) 614'0 -26'0 5/10/21   1:19 PM CST
  • CORN (May 22) 615'4 -24'6 5/10/21   1:19 PM CST
  • CORN (Jul 22) 612'6 -24'4 5/10/21   1:19 PM CST
  • CORN (Sep 22) 532'0 -17'4 5/10/21   1:19 PM CST
  • SOYBEANS (May 21) 1622'4 -1'0 5/10/21   1:16 PM CST
  • SOYBEANS (Jul 21) 1587'2 -2'2 5/10/21   1:19 PM CST
  • SOYBEANS (Aug 21) 1526'0 -8'6 5/10/21   1:19 PM CST
  • SOYBEANS (Sep 21) 1452'0 -15'2 5/10/21   1:19 PM CST
  • SOYBEANS (Nov 21) 1408'4 -5'6 5/10/21   7:00 PM CST
  • SOYBEANS (Jan 22) 1409'4 -18'0 5/10/21   1:19 PM CST
  • SOYBEANS (Mar 22) 1380'2 -10'0 5/10/21   1:19 PM CST
  • SOYBEANS (May 22) 1369'2 -8'4 5/10/21   1:19 PM CST
  • WHEAT (May 21) 749'4 -31'0 5/10/21   1:15 PM CST
  • WHEAT (Jul 21) 728'2 -2'2 5/10/21   7:00 PM CST
  • WHEAT (Sep 21) 729'2 -31'2 5/10/21   1:19 PM CST
  • WHEAT (Dec 21) 733'0 -30'4 5/10/21   1:19 PM CST
  • WHEAT (Mar 22) 736'6 -30'4 5/10/21   1:19 PM CST
  • WHEAT (May 22) 732'6 -29'0 5/10/21   1:19 PM CST
  • WHEAT (Jul 22) 687'0 -3'0 5/10/21   7:00 PM CST
  • WHEAT (Sep 22) 687'6 -21'6 5/10/21   1:15 PM CST
  • LIVE CATTLE (Jun 21) 118.350 2.200 5/10/21   1:04 PM CST
  • LIVE CATTLE (Aug 21) 120.525 1.500 5/10/21   1:04 PM CST
  • LIVE CATTLE (Oct 21) 124.675 1.100 5/10/21   1:04 PM CST
  • LIVE CATTLE (Dec 21) 128.525 1.050 5/10/21   1:04 PM CST
  • LIVE CATTLE (Feb 22) 131.600 0.875 5/10/21   1:04 PM CST
  • LIVE CATTLE (Apr 22) 133.500 0.675 5/10/21   1:04 PM CST
  • LIVE CATTLE (Jun 22) 128.075 0.650 5/10/21   1:03 PM CST
  • LIVE CATTLE (Aug 22) 127.200 0.225 5/10/21   1:03 PM CST
  • FEEDER CATTLE (May 21) 135.775 3.725 5/10/21   1:04 PM CST
  • FEEDER CATTLE (Aug 21) 149.100 4.425 5/10/21   1:04 PM CST
  • FEEDER CATTLE (Sep 21) 150.125 4.025 5/10/21   1:04 PM CST
  • FEEDER CATTLE (Oct 21) 151.200 3.525 5/10/21   1:04 PM CST
  • FEEDER CATTLE (Nov 21) 152.300 3.100 5/10/21   1:03 PM CST
  • FEEDER CATTLE (Jan 22) 151.650 2.925 5/10/21   1:04 PM CST
  • FEEDER CATTLE (Mar 22) 150.975 2.350 5/10/21   1:00 PM CST
  • FEEDER CATTLE (Apr 22) 151.600 2.775 5/10/21   1:00 PM CST
  • LEAN HOGS (May 21) 111.850 - 0.075 5/10/21   1:04 PM CST
  • LEAN HOGS (Jun 21) 112.250 - 0.750 5/10/21   1:04 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 21 766'6 770'4 744'6 747'4 -24'6 748'0s 07:00P Chart for @C1K Options for @C1K
Jul 21 711'0 712'0 709'4 710'0 -1'6 711'6 07:00P Chart for @C1N Options for @C1N
Sep 21 628'0 628'2 624'2 625'4 -3'4 629'0 07:00P Chart for @C1U Options for @C1U
Dec 21 607'6 608'4 604'0 604'6 -4'4 609'2 07:00P Chart for @C1Z Options for @C1Z
Mar 22 612'6 612'6 609'0 609'2 -4'6 614'0 07:00P Chart for @C2H Options for @C2H
May 22 613'0 613'0 610'4 610'4 -4'4 615'0 07:00P Chart for @C2K Options for @C2K
Jul 22 611'2 611'2 607'4 607'4 -4'2 611'6 07:00P Chart for @C2N Options for @C2N
Sep 22 528'0 528'2 528'0 528'2 0'0 528'2 07:00P Chart for @C2U Options for @C2U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 21 1621'0 1627'0 1613'2 1622'4 -1'0 1620'0s 07:00P Chart for @S1K Options for @S1K
Jul 21 1586'0 1587'0 1585'0 1585'0 -2'4 1587'4 07:00P Chart for @S1N Options for @S1N
Aug 21 1526'4 1526'4 1525'0 1525'0 -3'6 1528'6 07:00P Chart for @S1Q Options for @S1Q
Sep 21 1456'4 1470'2 1448'2 1452'0 -15'2 1453'2s 07:00P Chart for @S1U Options for @S1U
Nov 21 1410'0 1411'0 1409'4 1409'6 -4'4 1414'2 07:00P Chart for @S1X Options for @S1X
Jan 22 1408'6 1409'0 1408'2 1409'0 -3'4 1412'4 07:00P Chart for @S2F Options for @S2F
Mar 22 1379'0 1379'0 1378'0 1378'0 -4'6 1382'6 07:00P Chart for @S2H Options for @S2H
May 22 1369'2 1369'2 1369'2 1369'2 -2'4 1371'6 07:00P Chart for @S2K Options for @S2K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 21 768'4 769'0 746'0 749'4 -31'0 742'4s 07:00P Chart for @W1K Options for @W1K
Jul 21 727'6 730'0 727'6 728'6 -1'6 730'4 07:00P Chart for @W1N Options for @W1N
Sep 21 728'6 730'2 728'6 730'0 -1'0 731'0 07:00P Chart for @W1U Options for @W1U
Dec 21 733'4 733'4 733'2 733'2 -1'4 734'6 07:00P Chart for @W1Z Options for @W1Z
Mar 22 736'4 738'0 736'4 737'4 -1'0 738'4 07:00P Chart for @W2H Options for @W2H
May 22 754'0 754'4 731'0 732'6 -29'0 733'2s 07:00P Chart for @W2K Options for @W2K
Jul 22 684'6 687'0 684'6 687'0 -3'0 690'0 07:00P Chart for @W2N Options for @W2N
Sep 22 697'6 697'6 687'6 687'6 -21'6 688'2s 07:00P Chart for @W2U Options for @W2U
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 21 116.350 118.400 116.100 118.350 2.200 118.225s 03:32P Chart for @LE1M Options for @LE1M
Aug 21 119.000 120.575 118.425 120.525 1.500 120.350s 01:05P Chart for @LE1Q Options for @LE1Q
Oct 21 123.500 124.675 123.150 124.675 1.100 124.550s 01:05P Chart for @LE1V Options for @LE1V
Dec 21 127.450 128.600 127.250 128.525 1.050 128.500s 01:05P Chart for @LE1Z Options for @LE1Z
Feb 22 130.500 131.675 130.500 131.600 0.875 131.575s 01:05P Chart for @LE2G Options for @LE2G
Apr 22 132.775 133.675 132.700 133.500 0.675 133.575s 01:05P Chart for @LE2J Options for @LE2J
Jun 22 127.675 128.250 127.400 128.075 0.650 128.250s 01:05P Chart for @LE2M Options for @LE2M
Aug 22 126.900 127.500 126.900 127.200 0.225 127.075s 01:05P Chart for @LE2Q Options for @LE2Q
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
May 21 132.975 135.775 132.975 135.775 3.725 135.450s 01:05P Chart for @GF1K Options for @GF1K
Aug 21 145.600 149.100 145.475 149.100 4.425 148.700s 03:59P Chart for @GF1Q Options for @GF1Q
Sep 21 147.275 150.225 147.275 150.125 4.025 150.075s 01:05P Chart for @GF1U Options for @GF1U
Oct 21 149.000 151.450 148.850 151.200 3.525 151.275s 01:05P Chart for @GF1V Options for @GF1V
Nov 21 150.500 152.575 150.450 152.300 3.100 152.500s 01:05P Chart for @GF1X Options for @GF1X
Jan 22 150.350 151.900 150.300 151.650 2.925 151.625s 01:05P Chart for @GF2F Options for @GF2F
Mar 22 150.800 150.975 150.800 150.975 2.350 151.075s 01:05P Chart for @GF2H Options for @GF2H
Apr 22 151.600 2.775 151.600s 01:05P Chart for @GF2J Options for @GF2J
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
May 21 111.750 111.975 111.375 111.850 - 0.075 111.900s 03:03P Chart for @HE1K Options for @HE1K
Jun 21 112.500 112.675 111.075 112.250 - 0.750 112.100s 01:05P Chart for @HE1M Options for @HE1M
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: 79oF Feels Like: 80oF
Humid: 67% Dew Pt: 67oF
Barom: 29.97 Wind Dir: WSW
Cond: N/A Wind Spd: 5 mph
Sunrise: 6:30 Sunset: 8:15
As reported at SYLVANIA, GA at 7:00 PM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Tuesday

Wednesday

Thursday

Friday

Saturday
High: 85°F
Low: 63°F
Precip: 40%
High: 67°F
Low: 51°F
Precip: 80%
High: 64°F
Low: 47°F
Precip: 80%
High: 70°F
Low: 51°F
Precip: 0%
High: 77°F
Low: 50°F
Precip: 0%
View complete Local Weather

Calendar
< May 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 31          
 

Quote of the Day


"Most people are more comfortable with old problems than with new solutions."

~ Anonymous


My Market Watch
Click Here to Customize
Commodities
@C1K 747'4 -24'6
@S1K 1622'4 -1'0
@W1K 749'4 -31'0
@O1K 406'2 -2'4
Stocks
MSFT 247.180000 - 5.280000
WMT 140.820000
XOM 62.580000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C1K)
Exchange:  CBOT
Last Trade:  747'4
Change:  -24'6
Bid:  744'6
Ask:  748'2
Today's High:  770'4
Today's Low:  744'6
Volume:  682
Open:  766'6
Settle:  748'0s
Prev:  772'6
Contract High: 
Contract Low: 
Updated:  May-10-2021
1:15:00PM
Delay Time:  10 Minutes


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