Quote Ticker
  • CORN (Mar 19) 376'0 0'4 2/21/19   7:38 PM CST
  • CORN (May 19) 384'6 0'4 2/21/19   7:38 PM CST
  • CORN (Jul 19) 392'2 0'0 2/21/19   7:34 PM CST
  • CORN (Sep 19) 396'4 0'2 2/21/19   7:37 PM CST
  • CORN (Dec 19) 402'0 0'2 2/21/19   7:39 PM CST
  • CORN (Mar 20) 411'6 0'0 2/21/19   7:39 PM CST
  • CORN (May 20) 416'2 -1'2 2/21/19   7:02 PM CST
  • CORN (Jul 20) 422'0 0'0 2/21/19   7:39 PM CST
  • SOYBEANS (Mar 19) 911'2 0'2 2/21/19   7:39 PM CST
  • SOYBEANS (May 19) 924'4 0'2 2/21/19   7:40 PM CST
  • SOYBEANS (Jul 19) 937'6 0'2 2/21/19   7:39 PM CST
  • SOYBEANS (Aug 19) 943'0 0'0 2/21/19   7:14 PM CST
  • SOYBEANS (Sep 19) 946'0 0'0 2/21/19   7:08 PM CST
  • SOYBEANS (Nov 19) 954'4 0'2 2/21/19   7:31 PM CST
  • SOYBEANS (Jan 20) 963'0 0'0 2/21/19   7:22 PM CST
  • SOYBEANS (Mar 20) 968'2 -0'2 2/21/19   7:22 PM CST
  • WHEAT (Mar 19) 488'4 2'0 2/21/19   7:39 PM CST
  • WHEAT (May 19) 492'6 1'6 2/21/19   7:39 PM CST
  • WHEAT (Jul 19) 495'6 2'2 2/21/19   7:31 PM CST
  • WHEAT (Sep 19) 505'4 2'0 2/21/19   7:31 PM CST
  • WHEAT (Dec 19) 520'0 2'0 2/21/19   7:36 PM CST
  • WHEAT (Mar 20) 530'6 4'2 2/21/19   1:15 PM CST
  • WHEAT (May 20) 536'4 4'4 2/21/19   1:15 PM CST
  • WHEAT (Jul 20) 535'0 5'2 2/21/19   1:15 PM CST
  • LIVE CATTLE (Feb 19) 127.675 - 0.700 2/21/19   1:04 PM CST
  • LIVE CATTLE (Apr 19) 128.600 - 0.600 2/21/19   1:04 PM CST
  • LIVE CATTLE (Jun 19) 119.250 - 0.075 2/21/19   1:04 PM CST
  • LIVE CATTLE (Aug 19) 115.200 0.025 2/21/19   1:04 PM CST
  • LIVE CATTLE (Oct 19) 116.325 0.050 2/21/19   1:04 PM CST
  • LIVE CATTLE (Dec 19) 118.850 0.125 2/21/19   1:04 PM CST
  • LIVE CATTLE (Feb 20) 120.025 0.125 2/21/19   1:01 PM CST
  • LIVE CATTLE (Apr 20) 120.300 0.225 2/21/19   1:01 PM CST
  • FEEDER CATTLE (Mar 19) 143.225 - 0.650 2/21/19   1:04 PM CST
  • FEEDER CATTLE (Apr 19) 145.400 - 0.550 2/21/19   1:04 PM CST
  • FEEDER CATTLE (May 19) 146.825 - 0.125 2/21/19   1:04 PM CST
  • FEEDER CATTLE (Aug 19) 151.100 0.175 2/21/19   1:04 PM CST
  • FEEDER CATTLE (Sep 19) 151.550 0.175 2/21/19   1:00 PM CST
  • FEEDER CATTLE (Oct 19) 151.275 0.150 2/21/19   1:03 PM CST
  • FEEDER CATTLE (Nov 19) 150.600 0.300 2/21/19   1:04 PM CST
  • FEEDER CATTLE (Jan 20) 146.400 0.075 2/21/19   1:00 PM CST
  • LEAN HOGS (Apr 19) 55.975 2.975 2/21/19   1:04 PM CST
  • LEAN HOGS (May 19) 66.025 2.775 2/21/19   1:04 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 19 374'6 376'0 374'4 376'0 0'4 375'4 07:40P Chart for @C9H Options for @C9H
May 19 383'4 384'6 383'2 384'6 0'4 384'2 07:40P Chart for @C9K Options for @C9K
Jul 19 391'2 392'2 391'2 392'2 0'0 392'2 07:40P Chart for @C9N Options for @C9N
Sep 19 395'4 396'4 395'4 396'4 0'2 396'2 07:40P Chart for @C9U Options for @C9U
Dec 19 400'6 402'0 400'6 401'6 0'0 401'6 07:40P Chart for @C9Z Options for @C9Z
Mar 20 410'6 411'6 410'4 411'6 0'0 411'6 07:40P Chart for @C0H Options for @C0H
May 20 416'4 416'6 416'2 416'2 -1'2 417'4 07:38P Chart for @C0K Options for @C0K
Jul 20 421'4 422'0 421'4 422'0 0'0 422'0 07:40P Chart for @C0N Options for @C0N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 19 910'2 911'4 909'6 911'4 0'4 911'0 07:40P Chart for @S9H Options for @S9H
May 19 923'4 924'6 922'6 924'4 0'2 924'2 07:40P Chart for @S9K Options for @S9K
Jul 19 936'6 938'0 936'2 937'6 0'2 937'4 07:40P Chart for @S9N Options for @S9N
Aug 19 942'0 943'0 942'0 943'0 0'0 943'0 07:40P Chart for @S9Q Options for @S9Q
Sep 19 946'0 946'0 946'0 946'0 0'0 946'0 07:40P Chart for @S9U Options for @S9U
Nov 19 953'4 954'6 953'0 954'4 0'2 954'2 07:40P Chart for @S9X Options for @S9X
Jan 20 963'0 963'0 963'0 963'0 0'0 963'0 07:40P Chart for @S0F Options for @S0F
Mar 20 968'0 968'2 967'2 968'2 -0'2 968'4 07:40P Chart for @S0H Options for @S0H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 19 488'4 489'0 487'0 488'4 2'0 486'4 07:39P Chart for @W9H Options for @W9H
May 19 493'0 493'2 491'6 492'6 1'6 491'0 07:40P Chart for @W9K Options for @W9K
Jul 19 495'6 496'0 494'2 495'6 2'2 493'4 07:39P Chart for @W9N Options for @W9N
Sep 19 505'4 505'4 504'4 505'4 2'0 503'4 07:39P Chart for @W9U Options for @W9U
Dec 19 519'2 520'0 519'0 520'0 2'0 518'0 07:39P Chart for @W9Z Options for @W9Z
Mar 20 526'6 533'4 526'6 530'6 4'2 528'6s 07:39P Chart for @W0H Options for @W0H
May 20 538'6 539'0 532'4 536'4 4'4 534'0s 07:41P Chart for @W0K Options for @W0K
Jul 20 531'6 535'0 531'2 535'0 5'2 532'0s 07:39P Chart for @W0N Options for @W0N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 19 128.450 128.600 127.325 127.675 - 0.700 127.625s 02:53P Chart for @LE9G Options for @LE9G
Apr 19 129.300 129.600 128.000 128.600 - 0.600 128.600s 01:05P Chart for @LE9J Options for @LE9J
Jun 19 119.350 119.675 118.475 119.250 - 0.075 119.250s 01:05P Chart for @LE9M Options for @LE9M
Aug 19 115.150 115.300 114.500 115.200 0.025 115.175s 02:45P Chart for @LE9Q Options for @LE9Q
Oct 19 116.225 116.450 115.775 116.325 0.050 116.325s 02:30P Chart for @LE9V Options for @LE9V
Dec 19 118.725 118.925 118.425 118.850 0.125 118.875s 01:05P Chart for @LE9Z Options for @LE9Z
Feb 20 119.925 120.100 119.700 120.025 0.125 120.075s 01:05P Chart for @LE0G Options for @LE0G
Apr 20 120.150 120.325 119.975 120.300 0.225 120.300s 01:05P Chart for @LE0J Options for @LE0J
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Mar 19 143.500 144.175 142.700 143.225 - 0.650 143.225s 01:05P Chart for @GF9H Options for @GF9H
Apr 19 145.875 146.300 144.900 145.400 - 0.550 145.525s 01:05P Chart for @GF9J Options for @GF9J
May 19 146.750 147.275 146.150 146.825 - 0.125 146.875s 01:05P Chart for @GF9K Options for @GF9K
Aug 19 150.825 151.425 150.325 151.100 0.175 151.200s 03:14P Chart for @GF9Q Options for @GF9Q
Sep 19 151.000 151.550 150.725 151.550 0.175 151.475s 01:05P Chart for @GF9U Options for @GF9U
Oct 19 150.750 151.500 150.675 151.275 0.150 151.375s 02:31P Chart for @GF9V Options for @GF9V
Nov 19 150.700 150.925 150.000 150.600 0.300 150.600s 01:05P Chart for @GF9X Options for @GF9X
Jan 20 146.400 146.400 146.400 146.400 0.075 146.400s 01:05P Chart for @GF0F Options for @GF0F
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 19 54.400 55.975 53.725 55.975 2.975 55.950s 01:05P Chart for @HE9J Options for @HE9J
May 19 64.325 66.025 64.325 66.025 2.775 65.800s 01:05P Chart for @HE9K Options for @HE9K
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 12622 02/21/2019   3:09 PM CST - 52

 - 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: 72oF Feels Like: 73oF
Humid: 90% Dew Pt: 69oF
Barom: 30.11 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 7:01 Sunset: 6:17
As reported at SYLVANIA, GA at 8:00 PM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Friday

Saturday

Sunday

Monday

Tuesday
High: 80°F
Low: 61°F
Precip: 40%
High: 68°F
Low: 55°F
Precip: 70%
High: 73°F
Low: 54°F
Precip: 70%
High: 65°F
Low: 42°F
Precip: 0%
High: 69°F
Low: 42°F
Precip: 0%
View complete Local Weather

Calendar
< February 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    
 

Quote of the Day


"A word to the wise ain't necessary -- it's the stupid ones that need the advice."

~ Bill Cosby,  Comedian


My Market Watch
Click Here to Customize
Commodities
@C9H 376'0 0'4
@S9H 911'2 0'2
@W9H 488'4 2'0
@O9H 271'2 1'2
Stocks
MSFT 109.410000 2.260000
WMT 99.390000 -0.490000
XOM 77.820000 -0.710000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C9H)
Exchange:  CBOT
Last Trade:  376'0
Change:  0'4
Bid:  375'6
Ask:  376'0
Today's High:  376'0
Today's Low:  374'4
Volume:  222,210
Open:  374'6
Settle:  375'4
Prev:  375'4
Contract High: 
Contract Low: 
Updated:  Feb-21-2019
7:38:00PM
Delay Time:  10 Minutes


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