Quote Ticker
  • CORN (Sep 19) 363'6 1'2 8/21/19   7:04 PM CST
  • CORN (Dec 19) 371'6 1'4 8/21/19   7:06 PM CST
  • CORN (Mar 20) 383'6 1'2 8/21/19   7:06 PM CST
  • CORN (May 20) 391'6 1'4 8/21/19   7:03 PM CST
  • CORN (Jul 20) 398'4 1'6 8/21/19   7:03 PM CST
  • CORN (Sep 20) 401'4 1'0 8/21/19   7:00 PM CST
  • CORN (Dec 20) 406'4 0'6 8/21/19   7:03 PM CST
  • CORN (Mar 21) 416'0 2'0 8/21/19   1:15 PM CST
  • SOYBEANS (Sep 19) 861'2 0'6 8/21/19   7:06 PM CST
  • SOYBEANS (Nov 19) 873'6 0'6 8/21/19   7:06 PM CST
  • SOYBEANS (Jan 20) 887'6 1'0 8/21/19   7:04 PM CST
  • SOYBEANS (Mar 20) 900'6 0'4 8/21/19   7:05 PM CST
  • SOYBEANS (May 20) 912'2 0'4 8/21/19   7:05 PM CST
  • SOYBEANS (Jul 20) 922'4 0'4 8/21/19   7:01 PM CST
  • SOYBEANS (Aug 20) 925'6 4'4 8/21/19   1:15 PM CST
  • SOYBEANS (Sep 20) 923'2 4'6 8/21/19   1:15 PM CST
  • WHEAT (Sep 19) 463'0 0'4 8/21/19   7:05 PM CST
  • WHEAT (Dec 19) 468'6 0'6 8/21/19   7:06 PM CST
  • WHEAT (Mar 20) 475'0 0'2 8/21/19   1:19 PM CST
  • WHEAT (May 20) 479'2 0'0 8/21/19   7:00 PM CST
  • WHEAT (Jul 20) 484'2 0'4 8/21/19   7:05 PM CST
  • WHEAT (Sep 20) 491'6 -0'4 8/21/19   1:15 PM CST
  • WHEAT (Dec 20) 501'6 -0'4 8/21/19   1:15 PM CST
  • WHEAT (Mar 21) 514'6 -1'0 8/21/19   1:15 PM CST
  • LIVE CATTLE (Aug 19) 102.700 0.875 8/21/19   1:04 PM CST
  • LIVE CATTLE (Oct 19) 100.325 0.225 8/21/19   1:04 PM CST
  • LIVE CATTLE (Dec 19) 105.400 0.475 8/21/19   1:04 PM CST
  • LIVE CATTLE (Feb 20) 110.525 0.675 8/21/19   1:04 PM CST
  • LIVE CATTLE (Apr 20) 112.900 0.950 8/21/19   1:03 PM CST
  • LIVE CATTLE (Jun 20) 105.925 0.750 8/21/19   1:03 PM CST
  • LIVE CATTLE (Aug 20) 104.050 0.450 8/21/19   1:04 PM CST
  • LIVE CATTLE (Oct 20) 106.050 0.175 8/21/19   1:04 PM CST
  • FEEDER CATTLE (Aug 19) 137.350 1.075 8/21/19   1:04 PM CST
  • FEEDER CATTLE (Sep 19) 135.300 1.575 8/21/19   1:04 PM CST
  • FEEDER CATTLE (Oct 19) 134.600 0.900 8/21/19   1:04 PM CST
  • FEEDER CATTLE (Nov 19) 134.425 0.925 8/21/19   1:04 PM CST
  • FEEDER CATTLE (Jan 20) 132.500 1.050 8/21/19   1:03 PM CST
  • FEEDER CATTLE (Mar 20) 131.825 1.075 8/21/19   1:03 PM CST
  • FEEDER CATTLE (Apr 20) 132.825 0.775 8/21/19   1:03 PM CST
  • FEEDER CATTLE (May 20) 133.475 1.325 8/21/19   1:03 PM CST
  • LEAN HOGS (Oct 19) 63.525 -1.675 8/21/19   1:04 PM CST
  • LEAN HOGS (Dec 19) 62.975 -1.500 8/21/19   1:04 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 19 363'0 364'4 363'0 363'6 1'2 362'4 07:07P Chart for @C9U Options for @C9U
Dec 19 370'6 372'2 370'6 372'0 1'6 370'2 07:07P Chart for @C9Z Options for @C9Z
Mar 20 383'0 384'2 383'0 383'6 1'2 382'4 07:07P Chart for @C0H Options for @C0H
May 20 390'2 391'6 390'2 391'6 1'4 390'2 07:07P Chart for @C0K Options for @C0K
Jul 20 397'2 398'4 397'2 398'4 1'6 396'6 07:07P Chart for @C0N Options for @C0N
Sep 20 401'4 401'4 401'4 401'4 1'0 400'4 07:05P Chart for @C0U Options for @C0U
Dec 20 406'0 406'4 406'0 406'4 0'6 405'6 07:06P Chart for @C0Z Options for @C0Z
Mar 21 414'6 416'0 413'4 416'0 2'0 416'0s 07:06P Chart for @C1H Options for @C1H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Sep 19 860'4 861'2 860'4 861'2 0'6 860'4 07:07P Chart for @S9U Options for @S9U
Nov 19 873'0 874'0 872'6 873'6 0'6 873'0 07:07P Chart for @S9X Options for @S9X
Jan 20 886'6 887'6 886'6 887'6 1'0 886'6 07:07P Chart for @S0F Options for @S0F
Mar 20 900'0 901'0 900'0 900'6 0'4 900'2 07:07P Chart for @S0H Options for @S0H
May 20 912'4 912'4 912'2 912'2 0'4 911'6 07:07P Chart for @S0K Options for @S0K
Jul 20 922'4 922'4 922'4 922'4 0'4 922'0 07:07P Chart for @S0N Options for @S0N
Aug 20 925'0 925'6 925'0 925'6 4'4 925'6s 07:07P Chart for @S0Q Options for @S0Q
Sep 20 923'2 4'6 927'0s 07:06P Chart for @S0U Options for @S0U
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 19 462'6 463'0 462'4 463'0 0'4 462'4 07:07P Chart for @W9U Options for @W9U
Dec 19 468'0 469'0 468'0 469'0 1'0 468'0 07:07P Chart for @W9Z Options for @W9Z
Mar 20 474'2 475'4 469'0 475'0 0'2 474'4s 07:07P Chart for @W0H Options for @W0H
May 20 479'2 479'2 479'0 479'2 0'0 479'2 07:07P Chart for @W0K Options for @W0K
Jul 20 483'2 484'2 483'2 484'2 0'4 483'6 07:07P Chart for @W0N Options for @W0N
Sep 20 492'4 492'4 487'2 491'6 -0'4 492'0s 07:07P Chart for @W0U Options for @W0U
Dec 20 504'2 504'2 499'6 501'6 -0'4 504'2s 07:07P Chart for @W0Z Options for @W0Z
Mar 21 514'6 514'6 514'6 514'6 -1'0 513'6s 07:07P Chart for @W1H Options for @W1H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 19 102.000 103.300 102.000 102.700 0.875 102.675s 01:05P Chart for @LE9Q Options for @LE9Q
Oct 19 100.525 101.250 99.900 100.325 0.225 100.225s 01:05P Chart for @LE9V Options for @LE9V
Dec 19 105.350 106.200 105.025 105.400 0.475 105.300s 01:05P Chart for @LE9Z Options for @LE9Z
Feb 20 110.200 111.150 110.025 110.525 0.675 110.425s 01:05P Chart for @LE0G Options for @LE0G
Apr 20 112.250 113.300 112.100 112.900 0.950 112.800s 01:05P Chart for @LE0J Options for @LE0J
Jun 20 105.350 106.350 105.350 105.925 0.750 105.875s 01:05P Chart for @LE0M Options for @LE0M
Aug 20 104.000 104.625 103.675 104.050 0.450 103.875s 01:05P Chart for @LE0Q Options for @LE0Q
Oct 20 105.825 106.125 105.825 106.050 0.175 105.925s 01:05P Chart for @LE0V Options for @LE0V
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 19 136.850 137.450 136.425 137.350 1.075 137.375s 02:30P Chart for @GF9Q Options for @GF9Q
Sep 19 134.225 135.900 133.800 135.300 1.575 135.300s 01:05P Chart for @GF9U Options for @GF9U
Oct 19 134.375 135.350 133.500 134.600 0.900 134.550s 01:05P Chart for @GF9V Options for @GF9V
Nov 19 134.450 135.075 133.325 134.425 0.925 134.400s 01:05P Chart for @GF9X Options for @GF9X
Jan 20 132.375 133.150 131.500 132.500 1.050 132.550s 01:05P Chart for @GF0F Options for @GF0F
Mar 20 131.800 132.400 130.900 131.825 1.075 131.900s 01:05P Chart for @GF0H Options for @GF0H
Apr 20 133.000 133.250 132.650 132.825 0.775 132.875s 01:05P Chart for @GF0J Options for @GF0J
May 20 133.800 133.800 133.475 133.475 1.325 133.750s 01:05P Chart for @GF0K Options for @GF0K
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 19 64.925 65.700 63.075 63.525 -1.675 63.300s 01:05P Chart for @HE9V Options for @HE9V
Dec 19 64.300 65.275 62.425 62.975 -1.500 62.675s 01:05P Chart for @HE9Z Options for @HE9Z
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: 76oF Feels Like: 78oF
Humid: 89% Dew Pt: 73oF
Barom: 30.06 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 6:54 Sunset: 8:03
As reported at SYLVANIA, GA at 7:00 PM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Thursday

Friday

Saturday

Sunday

Monday
High: 94°F
Low: 73°F
Precip: 20%
High: 94°F
Low: 73°F
Precip: 24%
High: 93°F
Low: 73°F
Precip: 50%
High: 88°F
Low: 72°F
Precip: 60%
High: 88°F
Low: 72°F
Precip: 60%
View complete Local Weather

Calendar
< August 2019 >
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


"Computers in the future may weigh no more than 1.5 tons."

~ Popular Mechanics,  forecasting the relentless march of science, 1949


My Market Watch
Click Here to Customize
Commodities
@C9U 363'6 1'2
@S9U 861'2 0'6
@W9U 463'0 0'4
@O9U 271'4 -1'2
Stocks
MSFT 138.790000 1.530000
WMT 112.020000
XOM 69.720000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C9U)
Exchange:  CBOT
Last Trade:  363'6
Change:  1'2
Bid:  363'6
Ask:  364'0
Today's High:  364'4
Today's Low:  363'0
Volume:  111,053
Open:  363'0
Settle:  362'4
Prev:  362'4
Contract High: 
Contract Low: 
Updated:  Aug-21-2019
7:04:00PM
Delay Time:  10 Minutes


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