Quote Ticker
  • CORN (Dec 19) 374'4 7'4 12/12/19   7:27 PM CST
  • CORN (Mar 20) 383'4 5'6 12/12/19   10:48 PM CST
  • CORN (May 20) 389'6 5'4 12/12/19   10:46 PM CST
  • CORN (Jul 20) 394'6 4'6 12/12/19   10:46 PM CST
  • CORN (Sep 20) 393'0 2'6 12/12/19   10:27 PM CST
  • CORN (Dec 20) 395'6 2'4 12/12/19   10:43 PM CST
  • CORN (Mar 21) 405'4 2'4 12/12/19   9:15 PM CST
  • CORN (May 21) 410'0 2'2 12/12/19   8:52 PM CST
  • SOYBEANS (Jan 20) 913'6 15'4 12/12/19   10:48 PM CST
  • SOYBEANS (Mar 20) 928'0 15'4 12/12/19   10:47 PM CST
  • SOYBEANS (May 20) 941'0 15'0 12/12/19   10:46 PM CST
  • SOYBEANS (Jul 20) 953'2 14'4 12/12/19   10:46 PM CST
  • SOYBEANS (Aug 20) 956'6 13'4 12/12/19   10:46 PM CST
  • SOYBEANS (Sep 20) 953'0 12'4 12/12/19   9:52 PM CST
  • SOYBEANS (Nov 20) 955'2 12'0 12/12/19   10:48 PM CST
  • SOYBEANS (Jan 21) 956'4 8'4 12/12/19   8:17 PM CST
  • WHEAT (Dec 19) 539'0 8'4 12/12/19   1:15 PM CST
  • WHEAT (Mar 20) 533'2 3'0 12/12/19   10:46 PM CST
  • WHEAT (May 20) 536'0 3'0 12/12/19   10:46 PM CST
  • WHEAT (Jul 20) 538'2 2'2 12/12/19   9:44 PM CST
  • WHEAT (Sep 20) 544'2 2'2 12/12/19   9:22 PM CST
  • WHEAT (Dec 20) 554'4 2'6 12/12/19   8:54 PM CST
  • WHEAT (Mar 21) 563'0 2'0 12/12/19   8:54 PM CST
  • WHEAT (May 21) 559'6 9'6 12/12/19   1:16 PM CST
  • LIVE CATTLE (Dec 19) 120.450 - 0.150 12/12/19   1:04 PM CST
  • LIVE CATTLE (Feb 20) 125.150 - 0.225 12/12/19   1:04 PM CST
  • LIVE CATTLE (Apr 20) 126.300 0.325 12/12/19   1:04 PM CST
  • LIVE CATTLE (Jun 20) 117.950 - 0.075 12/12/19   1:04 PM CST
  • LIVE CATTLE (Aug 20) 115.325 - 0.250 12/12/19   1:04 PM CST
  • LIVE CATTLE (Oct 20) 116.650 - 0.225 12/12/19   1:04 PM CST
  • LIVE CATTLE (Dec 20) 119.225 12/12/19   1:03 PM CST
  • LIVE CATTLE (Feb 21) 121.075 0.050 12/12/19   1:03 PM CST
  • FEEDER CATTLE (Jan 20) 142.550 - 0.225 12/12/19   1:04 PM CST
  • FEEDER CATTLE (Mar 20) 143.450 - 0.225 12/12/19   1:04 PM CST
  • FEEDER CATTLE (Apr 20) 145.425 0.100 12/12/19   1:03 PM CST
  • FEEDER CATTLE (May 20) 146.375 0.200 12/12/19   1:04 PM CST
  • FEEDER CATTLE (Aug 20) 151.100 0.150 12/12/19   1:01 PM CST
  • FEEDER CATTLE (Sep 20) 151.575 0.075 12/12/19   1:00 PM CST
  • FEEDER CATTLE (Oct 20) 151.150 - 0.125 12/12/19   1:00 PM CST
  • FEEDER CATTLE (Nov 20) 150.625 - 0.425 12/12/19   1:00 PM CST
  • LEAN HOGS (Dec 19) 61.050 0.300 12/12/19   1:04 PM CST
  • LEAN HOGS (Feb 20) 68.725 0.925 12/12/19   1:04 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 19 373'6 374'4 373'6 374'4 7'4 367'0 10:47P Chart for @C9Z Options for @C9Z
Mar 20 381'4 384'2 380'6 383'4 5'6 377'6 10:48P Chart for @C0H Options for @C0H
May 20 388'0 390'4 387'2 389'6 5'4 384'2 10:48P Chart for @C0K Options for @C0K
Jul 20 393'4 395'2 392'4 394'6 4'6 390'0 10:48P Chart for @C0N Options for @C0N
Sep 20 392'4 393'6 392'0 393'0 2'6 390'2 10:48P Chart for @C0U Options for @C0U
Dec 20 396'0 396'6 394'4 395'6 2'4 393'2 10:48P Chart for @C0Z Options for @C0Z
Mar 21 405'0 406'0 404'4 405'4 2'4 403'0 10:48P Chart for @C1H Options for @C1H
May 21 409'4 410'0 409'4 410'0 2'2 407'6 10:48P Chart for @C1K Options for @C1K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 20 906'0 914'4 904'4 913'6 15'4 898'2 10:48P Chart for @S0F Options for @S0F
Mar 20 920'0 928'6 918'4 928'0 15'4 912'4 10:48P Chart for @S0H Options for @S0H
May 20 933'6 941'4 931'6 941'0 15'0 926'0 10:48P Chart for @S0K Options for @S0K
Jul 20 945'0 953'2 944'0 953'2 14'4 938'6 10:48P Chart for @S0N Options for @S0N
Aug 20 949'4 957'0 949'4 956'6 13'4 943'2 10:48P Chart for @S0Q Options for @S0Q
Sep 20 946'2 953'4 946'2 953'0 12'4 940'4 10:48P Chart for @S0U Options for @S0U
Nov 20 948'0 955'4 946'2 955'2 12'0 943'2 10:48P Chart for @S0X Options for @S0X
Jan 21 952'6 959'2 950'4 956'4 8'4 948'0 10:48P Chart for @S1F Options for @S1F
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 19 529'6 544'0 528'6 539'0 8'4 539'2s 10:48P Chart for @W9Z Options for @W9Z
Mar 20 533'0 534'4 531'0 533'2 3'0 530'2 10:48P Chart for @W0H Options for @W0H
May 20 536'0 537'2 533'6 536'0 3'0 533'0 10:48P Chart for @W0K Options for @W0K
Jul 20 538'6 540'0 537'0 538'2 2'2 536'0 10:48P Chart for @W0N Options for @W0N
Sep 20 544'4 545'0 542'6 544'2 2'2 542'0 10:48P Chart for @W0U Options for @W0U
Dec 20 554'6 555'0 553'0 554'4 2'6 551'6 10:48P Chart for @W0Z Options for @W0Z
Mar 21 563'4 563'4 562'6 563'0 2'0 561'0 10:48P Chart for @W1H Options for @W1H
May 21 562'4 563'0 559'6 559'6 9'6 560'6s 10:46P Chart for @W1K Options for @W1K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 19 120.400 120.650 119.950 120.450 - 0.150 120.425s 02:31P Chart for @LE9Z Options for @LE9Z
Feb 20 125.100 125.550 124.650 125.150 - 0.225 125.100s 02:31P Chart for @LE0G Options for @LE0G
Apr 20 125.675 126.400 125.650 126.300 0.325 126.200s 01:05P Chart for @LE0J Options for @LE0J
Jun 20 117.600 118.000 117.375 117.950 - 0.075 117.850s 02:34P Chart for @LE0M Options for @LE0M
Aug 20 115.000 115.375 114.775 115.325 - 0.250 115.175s 01:05P Chart for @LE0Q Options for @LE0Q
Oct 20 116.400 116.725 116.150 116.650 - 0.225 116.550s 01:05P Chart for @LE0V Options for @LE0V
Dec 20 119.000 119.325 118.625 119.225 119.200s 01:05P Chart for @LE0Z Options for @LE0Z
Feb 21 120.750 121.100 120.450 121.075 0.050 121.050s 01:05P Chart for @LE1G Options for @LE1G
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Jan 20 142.775 143.025 141.775 142.550 - 0.225 142.550s 01:05P Chart for @GF0F Options for @GF0F
Mar 20 143.525 143.650 142.600 143.450 - 0.225 143.450s 01:05P Chart for @GF0H Options for @GF0H
Apr 20 145.175 145.775 144.775 145.425 0.100 145.575s 01:05P Chart for @GF0J Options for @GF0J
May 20 146.000 146.675 145.725 146.375 0.200 146.525s 01:05P Chart for @GF0K Options for @GF0K
Aug 20 150.850 151.275 150.525 151.100 0.150 151.100s 01:05P Chart for @GF0Q Options for @GF0Q
Sep 20 151.300 151.575 151.000 151.575 0.075 151.575s 01:05P Chart for @GF0U Options for @GF0U
Oct 20 151.375 151.575 151.150 151.150 - 0.125 151.350s 01:05P Chart for @GF0V Options for @GF0V
Nov 20 150.975 151.000 150.625 150.625 - 0.425 150.950s 01:05P Chart for @GF0X Options for @GF0X
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 19 60.700 61.050 60.500 61.050 0.300 61.000s 01:05P Chart for @HE9Z Options for @HE9Z
Feb 20 67.700 69.175 67.200 68.725 0.925 68.650s 03:25P Chart for @HE0G Options for @HE0G
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: 44oF Feels Like: 41oF
Humid: 90% Dew Pt: 41oF
Barom: 30.34 Wind Dir: NE
Cond: N/A Wind Spd: 5 mph
Sunrise: 7:19 Sunset: 5:21
As reported at SYLVANIA, GA at 11:00 PM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Friday

Saturday

Sunday

Monday

Tuesday
High: 61°F
Low: 46°F
Precip: 80%
High: 61°F
Low: 48°F
Precip: 40%
High: 66°F
Low: 41°F
Precip: 0%
High: 73°F
Low: 44°F
Precip: 0%
High: 68°F
Low: 51°F
Precip: 60%
View complete Local Weather

Calendar
< December 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


"To err is human - and to blame it on a computer is even more so."

~ Robert Orben


My Market Watch
Click Here to Customize
Commodities
@C9Z 374'4 7'4
@S0F 913'6 15'4
@W9Z 539'0 8'4
@O9Z 318'0 9'0
Stocks
MSFT 153.240000 1.540000
WMT 119.760000
XOM 70.340000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C9Z)
Exchange:  CBOT
Last Trade:  374'4
Change:  7'4
Bid:  368'4
Ask:  375'0
Today's High:  374'4
Today's Low:  373'6
Volume:  664
Open:  373'6
Settle:  367'0
Prev:  367'0
Contract High: 
Contract Low: 
Updated:  Dec-12-2019
7:27:00PM
Delay Time:  10 Minutes


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