Quote Ticker
  • CORN (Mar 21) 564'4 15'6 3/5/21   1:19 PM CST
  • CORN (May 21) 547'2 13'0 3/5/21   1:19 PM CST
  • CORN (Jul 21) 535'0 11'4 3/5/21   1:19 PM CST
  • CORN (Sep 21) 499'2 7'2 3/5/21   1:19 PM CST
  • CORN (Dec 21) 482'0 6'0 3/5/21   1:19 PM CST
  • CORN (Mar 22) 489'2 5'6 3/5/21   1:19 PM CST
  • CORN (May 22) 492'6 5'2 3/5/21   1:18 PM CST
  • CORN (Jul 22) 494'0 4'6 3/5/21   1:18 PM CST
  • SOYBEANS (Mar 21) 1437'2 19'0 3/5/21   1:19 PM CST
  • SOYBEANS (May 21) 1433'2 19'4 3/5/21   1:19 PM CST
  • SOYBEANS (Jul 21) 1416'4 18'6 3/5/21   1:19 PM CST
  • SOYBEANS (Aug 21) 1373'0 19'2 3/5/21   1:19 PM CST
  • SOYBEANS (Sep 21) 1292'2 18'4 3/5/21   1:19 PM CST
  • SOYBEANS (Nov 21) 1248'0 16'6 3/5/21   1:19 PM CST
  • SOYBEANS (Jan 22) 1243'4 15'2 3/5/21   1:19 PM CST
  • SOYBEANS (Mar 22) 1217'0 10'6 3/5/21   1:18 PM CST
  • WHEAT (Mar 21) 653'2 4'2 3/5/21   1:15 PM CST
  • WHEAT (May 21) 654'4 2'0 3/5/21   1:19 PM CST
  • WHEAT (Jul 21) 645'4 2'2 3/5/21   1:19 PM CST
  • WHEAT (Sep 21) 644'0 2'2 3/5/21   1:19 PM CST
  • WHEAT (Dec 21) 649'0 2'0 3/5/21   1:19 PM CST
  • WHEAT (Mar 22) 653'4 1'4 3/5/21   1:19 PM CST
  • WHEAT (May 22) 646'6 0'6 3/5/21   1:15 PM CST
  • WHEAT (Jul 22) 633'0 0'6 3/5/21   1:19 PM CST
  • LIVE CATTLE (Apr 21) 119.000 0.475 3/5/21   1:04 PM CST
  • LIVE CATTLE (Jun 21) 117.950 1.025 3/5/21   1:04 PM CST
  • LIVE CATTLE (Aug 21) 116.975 0.850 3/5/21   1:04 PM CST
  • LIVE CATTLE (Oct 21) 121.350 0.525 3/5/21   1:04 PM CST
  • LIVE CATTLE (Dec 21) 124.400 0.400 3/5/21   1:04 PM CST
  • LIVE CATTLE (Feb 22) 126.900 0.375 3/5/21   1:04 PM CST
  • LIVE CATTLE (Apr 22) 127.925 0.475 3/5/21   1:01 PM CST
  • LIVE CATTLE (Jun 22) 122.475 0.500 3/5/21   1:01 PM CST
  • FEEDER CATTLE (Mar 21) 135.500 - 0.500 3/5/21   1:04 PM CST
  • FEEDER CATTLE (Apr 21) 139.475 0.050 3/5/21   1:04 PM CST
  • FEEDER CATTLE (May 21) 144.800 2.500 3/5/21   1:04 PM CST
  • FEEDER CATTLE (Aug 21) 153.550 1.775 3/5/21   1:04 PM CST
  • FEEDER CATTLE (Sep 21) 154.775 1.650 3/5/21   1:04 PM CST
  • FEEDER CATTLE (Oct 21) 154.800 1.375 3/5/21   1:01 PM CST
  • FEEDER CATTLE (Nov 21) 156.350 1.500 3/5/21   1:00 PM CST
  • FEEDER CATTLE (Jan 22) 155.125 1.500 3/5/21   1:00 PM CST
  • LEAN HOGS (Apr 21) 87.375 -0.125 3/5/21   1:04 PM CST
  • LEAN HOGS (May 21) 89.225 0.075 3/5/21   1:00 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 21 545'0 564'6 544'4 564'4 15'6 562'0s 04:40P Chart for @C1H Options for @C1H
May 21 531'0 547'4 530'0 547'2 13'0 545'4s 05:11P Chart for @C1K Options for @C1K
Jul 21 520'6 535'4 520'0 535'0 11'4 534'0s 05:10P Chart for @C1N Options for @C1N
Sep 21 491'0 499'2 489'6 499'2 7'2 499'0s 04:23P Chart for @C1U Options for @C1U
Dec 21 475'2 482'2 474'0 482'0 6'0 481'4s 05:09P Chart for @C1Z Options for @C1Z
Mar 22 483'0 489'6 482'0 489'2 5'6 489'0s 03/05 Chart for @C2H Options for @C2H
May 22 487'0 493'4 486'0 492'6 5'2 492'6s 03/05 Chart for @C2K Options for @C2K
Jul 22 487'4 494'4 487'4 494'0 4'6 493'4s 04:42P Chart for @C2N Options for @C2N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 21 1414'2 1437'2 1414'2 1437'2 19'0 1434'2s 03/05 Chart for @S1H Options for @S1H
May 21 1410'4 1433'2 1403'2 1433'2 19'4 1430'0s 05:12P Chart for @S1K Options for @S1K
Jul 21 1394'4 1416'6 1386'2 1416'4 18'6 1413'6s 04:56P Chart for @S1N Options for @S1N
Aug 21 1351'0 1373'0 1344'2 1373'0 19'2 1371'0s 03/05 Chart for @S1Q Options for @S1Q
Sep 21 1274'0 1294'0 1267'0 1292'2 18'4 1292'2s 03/05 Chart for @S1U Options for @S1U
Nov 21 1230'0 1248'0 1223'0 1248'0 16'6 1247'2s 04:40P Chart for @S1X Options for @S1X
Jan 22 1226'6 1243'4 1220'6 1243'4 15'2 1242'4s 04:45P Chart for @S2F Options for @S2F
Mar 22 1204'6 1219'2 1204'2 1217'0 10'6 1218'0s 03/05 Chart for @S2H Options for @S2H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 21 649'4 657'4 647'0 653'2 4'2 654'0s 03/05 Chart for @W1H Options for @W1H
May 21 651'0 660'6 646'6 654'4 2'0 653'0s 04:55P Chart for @W1K Options for @W1K
Jul 21 641'2 649'0 636'6 645'4 2'2 643'2s 03/05 Chart for @W1N Options for @W1N
Sep 21 640'0 646'6 636'2 644'0 2'2 642'0s 04:01P Chart for @W1U Options for @W1U
Dec 21 645'0 651'6 641'2 649'0 2'0 647'0s 04:48P Chart for @W1Z Options for @W1Z
Mar 22 650'2 655'6 646'4 653'4 1'4 651'4s 04:01P Chart for @W2H Options for @W2H
May 22 646'6 646'6 646'6 646'6 0'6 649'6s 03/05 Chart for @W2K Options for @W2K
Jul 22 628'2 634'2 628'2 633'0 0'6 629'6s 03/05 Chart for @W2N Options for @W2N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 21 118.725 119.325 118.500 119.000 0.475 119.025s 02:00P Chart for @LE1J Options for @LE1J
Jun 21 117.225 118.100 116.800 117.950 1.025 118.000s 02:00P Chart for @LE1M Options for @LE1M
Aug 21 116.325 117.200 116.000 116.975 0.850 117.075s 02:00P Chart for @LE1Q Options for @LE1Q
Oct 21 120.900 121.500 120.400 121.350 0.525 121.450s 02:00P Chart for @LE1V Options for @LE1V
Dec 21 123.975 124.500 123.550 124.400 0.400 124.475s 02:00P Chart for @LE1Z Options for @LE1Z
Feb 22 125.800 127.000 125.800 126.900 0.375 126.900s 02:00P Chart for @LE2G Options for @LE2G
Apr 22 127.400 128.200 127.125 127.925 0.475 128.125s 03/05 Chart for @LE2J Options for @LE2J
Jun 22 121.325 122.500 121.325 122.475 0.500 122.500s 03/05 Chart for @LE2M Options for @LE2M
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Mar 21 135.250 135.725 133.650 135.500 - 0.500 134.600s 02:00P Chart for @GF1H Options for @GF1H
Apr 21 139.050 139.925 137.225 139.475 0.050 139.025s 02:00P Chart for @GF1J Options for @GF1J
May 21 142.725 147.475 142.050 144.800 2.500 145.150s 02:00P Chart for @GF1K Options for @GF1K
Aug 21 151.675 155.000 151.200 153.550 1.775 153.725s 02:00P Chart for @GF1Q Options for @GF1Q
Sep 21 153.000 156.000 152.625 154.775 1.650 154.825s 03/05 Chart for @GF1U Options for @GF1U
Oct 21 154.000 156.500 153.425 154.800 1.375 155.375s 03/05 Chart for @GF1V Options for @GF1V
Nov 21 153.950 156.350 153.800 156.350 1.500 155.650s 03/05 Chart for @GF1X Options for @GF1X
Jan 22 153.400 155.350 153.400 155.125 1.500 154.850s 03/05 Chart for @GF2F Options for @GF2F
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 21 87.800 87.800 86.700 87.375 -0.125 87.175s 02:00P Chart for @HE1J Options for @HE1J
May 21 89.325 90.200 88.875 89.225 0.075 89.475s 03/05 Chart for @HE1K Options for @HE1K
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: 56oF Feels Like: 56oF
Humid: 23% Dew Pt: 19oF
Barom: 30.35 Wind Dir: NNE
Cond: N/A Wind Spd: 8 mph
Sunrise: 6:46 Sunset: 6:28
As reported at SYLVANIA, GA at 6:00 PM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Sunday

Monday

Tuesday

Wednesday

Thursday
High: 59°F
Low: 33°F
Precip: 0%
High: 65°F
Low: 30°F
Precip: 0%
High: 70°F
Low: 31°F
Precip: 0%
High: 73°F
Low: 37°F
Precip: 0%
High: 76°F
Low: 45°F
Precip: 0%
View complete Local Weather

Calendar
< March 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


"From quiet homes and first beginning, Out to the undiscovered ends, There's nothing worth the wear of winning, But laughter and the love of friends."

~ Hilaire Belloc,  (1870-1953), French-born British writer


My Market Watch
Click Here to Customize
Commodities
@C1H 564'4 15'6
@S1H 1437'2 19'0
@W1H 653'2 4'2
@O1H 391'6 5'2
Stocks
MSFT 231.600000 4.870000
WMT 129.120000
XOM 60.930000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C1H)
Exchange:  CBOT
Last Trade:  564'4
Change:  15'6
Bid:  546'0
Ask:  546'0
Today's High:  564'6
Today's Low:  544'4
Volume:  1,441
Open:  545'0
Settle:  562'0s
Prev:  546'2
Contract High: 
Contract Low: 
Updated:  Mar-05-2021
1:19:00PM
Delay Time:  10 Minutes


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