Quote Ticker
  • CORN (Sep 19) 424'4 -6'2 7/22/19   4:21 AM CST
  • CORN (Dec 19) 428'2 -7'4 7/22/19   4:24 AM CST
  • CORN (Mar 20) 437'0 -7'0 7/22/19   4:21 AM CST
  • CORN (May 20) 441'2 -6'6 7/22/19   4:23 AM CST
  • CORN (Jul 20) 444'6 -6'4 7/22/19   4:22 AM CST
  • CORN (Sep 20) 421'6 -3'6 7/22/19   2:30 AM CST
  • CORN (Dec 20) 416'6 -1'6 7/22/19   4:21 AM CST
  • CORN (Mar 21) 427'4 1'4 7/19/19   1:15 PM CST
  • SOYBEANS (Aug 19) 896'0 -5'4 7/22/19   4:19 AM CST
  • SOYBEANS (Sep 19) 901'6 -5'4 7/22/19   4:19 AM CST
  • SOYBEANS (Nov 19) 913'6 -5'4 7/22/19   4:24 AM CST
  • SOYBEANS (Jan 20) 926'2 -5'4 7/22/19   4:10 AM CST
  • SOYBEANS (Mar 20) 935'6 -4'6 7/22/19   4:02 AM CST
  • SOYBEANS (May 20) 944'6 -4'0 7/22/19   3:22 AM CST
  • SOYBEANS (Jul 20) 953'6 -2'6 7/22/19   3:27 AM CST
  • SOYBEANS (Aug 20) 953'6 -5'4 7/21/19   9:18 PM CST
  • WHEAT (Sep 19) 496'4 -6'0 7/22/19   4:23 AM CST
  • WHEAT (Dec 19) 508'0 -5'4 7/22/19   4:07 AM CST
  • WHEAT (Mar 20) 519'4 -5'6 7/22/19   4:12 AM CST
  • WHEAT (May 20) 524'0 -7'0 7/22/19   1:43 AM CST
  • WHEAT (Jul 20) 525'4 -5'6 7/22/19   4:07 AM CST
  • WHEAT (Sep 20) 532'4 -5'4 7/22/19   3:50 AM CST
  • WHEAT (Dec 20) 544'2 -5'2 7/22/19   3:51 AM CST
  • WHEAT (Mar 21) 565'2 7'2 7/19/19   1:15 PM CST
  • LIVE CATTLE (Aug 19) 107.475 0.200 7/19/19   1:04 PM CST
  • LIVE CATTLE (Oct 19) 108.350 0.250 7/19/19   1:04 PM CST
  • LIVE CATTLE (Dec 19) 113.000 0.375 7/19/19   1:04 PM CST
  • LIVE CATTLE (Feb 20) 116.925 0.650 7/19/19   1:04 PM CST
  • LIVE CATTLE (Apr 20) 118.775 0.775 7/19/19   1:04 PM CST
  • LIVE CATTLE (Jun 20) 112.075 0.675 7/19/19   1:04 PM CST
  • LIVE CATTLE (Aug 20) 110.475 0.600 7/19/19   1:02 PM CST
  • LIVE CATTLE (Oct 20) 112.300 0.575 7/19/19   1:00 PM CST
  • FEEDER CATTLE (Aug 19) 139.700 0.550 7/19/19   1:04 PM CST
  • FEEDER CATTLE (Sep 19) 139.500 0.325 7/19/19   1:04 PM CST
  • FEEDER CATTLE (Oct 19) 139.775 0.300 7/19/19   1:04 PM CST
  • FEEDER CATTLE (Nov 19) 140.025 0.425 7/19/19   1:04 PM CST
  • FEEDER CATTLE (Jan 20) 138.750 0.450 7/19/19   1:04 PM CST
  • FEEDER CATTLE (Mar 20) 137.850 0.500 7/19/19   1:04 PM CST
  • FEEDER CATTLE (Apr 20) 138.350 0.400 7/19/19   1:00 PM CST
  • FEEDER CATTLE (May 20) 138.075 0.625 7/19/19   1:00 PM CST
  • LEAN HOGS (Aug 19) 84.075 1.100 7/19/19   1:04 PM CST
  • LEAN HOGS (Oct 19) 79.225 2.025 7/19/19   1:04 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 19 430'6 432'2 423'4 424'4 -6'2 430'6 04:25A Chart for @C9U Options for @C9U
Dec 19 436'0 437'0 428'0 428'4 -7'2 435'6 04:25A Chart for @C9Z Options for @C9Z
Mar 20 443'6 445'2 436'2 437'0 -7'0 444'0 04:25A Chart for @C0H Options for @C0H
May 20 447'6 448'2 440'6 441'2 -6'6 448'0 04:25A Chart for @C0K Options for @C0K
Jul 20 450'6 452'0 444'0 444'6 -6'4 451'2 04:25A Chart for @C0N Options for @C0N
Sep 20 424'0 424'0 421'4 421'6 -3'6 425'4 04:22A Chart for @C0U Options for @C0U
Dec 20 419'0 419'4 416'2 416'6 -1'6 418'4 04:25A Chart for @C0Z Options for @C0Z
Mar 21 427'2 428'2 426'0 427'4 1'4 428'0s 04:25A Chart for @C1H Options for @C1H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Aug 19 901'4 904'2 894'4 896'0 -5'4 901'4 04:25A Chart for @S9Q Options for @S9Q
Sep 19 907'2 910'0 900'2 901'6 -5'4 907'2 04:25A Chart for @S9U Options for @S9U
Nov 19 920'0 922'0 912'2 913'6 -5'4 919'2 04:25A Chart for @S9X Options for @S9X
Jan 20 932'0 933'6 924'6 926'2 -5'4 931'6 04:25A Chart for @S0F Options for @S0F
Mar 20 941'0 942'4 934'0 935'6 -4'6 940'4 04:25A Chart for @S0H Options for @S0H
May 20 948'6 950'0 943'2 944'6 -4'0 948'6 04:25A Chart for @S0K Options for @S0K
Jul 20 956'4 959'0 951'0 953'6 -2'6 956'4 04:25A Chart for @S0N Options for @S0N
Aug 20 953'6 953'6 953'6 953'6 -5'4 959'2 04:23A Chart for @S0Q Options for @S0Q
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 19 505'2 505'2 495'2 496'2 -6'2 502'4 04:25A Chart for @W9U Options for @W9U
Dec 19 515'0 515'0 506'2 508'0 -5'4 513'4 04:25A Chart for @W9Z Options for @W9Z
Mar 20 525'2 526'0 518'0 519'4 -5'6 525'2 04:25A Chart for @W0H Options for @W0H
May 20 527'6 527'6 524'0 524'0 -7'0 531'0 04:25A Chart for @W0K Options for @W0K
Jul 20 532'2 532'2 525'0 525'4 -5'6 531'2 04:25A Chart for @W0N Options for @W0N
Sep 20 532'4 532'4 532'4 532'4 -5'4 538'0 04:24A Chart for @W0U Options for @W0U
Dec 20 544'0 544'2 544'0 544'2 -5'2 549'4 04:24A Chart for @W0Z Options for @W0Z
Mar 21 563'2 565'2 563'2 565'2 7'2 557'6s 04:24A Chart for @W1H Options for @W1H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 19 107.475 107.850 107.100 107.475 0.200 107.600s 07/19 Chart for @LE9Q Options for @LE9Q
Oct 19 108.250 108.725 107.850 108.350 0.250 108.500s 07/19 Chart for @LE9V Options for @LE9V
Dec 19 112.725 113.400 112.600 113.000 0.375 113.175s 07/19 Chart for @LE9Z Options for @LE9Z
Feb 20 116.300 117.100 116.175 116.925 0.650 117.025s 07/19 Chart for @LE0G Options for @LE0G
Apr 20 118.000 118.800 117.775 118.775 0.775 118.775s 07/19 Chart for @LE0J Options for @LE0J
Jun 20 111.400 112.125 111.275 112.075 0.675 112.100s 07/19 Chart for @LE0M Options for @LE0M
Aug 20 109.950 110.500 109.900 110.475 0.600 110.450s 07/19 Chart for @LE0Q Options for @LE0Q
Oct 20 112.500 112.500 112.175 112.300 0.575 112.300s 07/19 Chart for @LE0V Options for @LE0V
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 19 139.425 140.400 139.125 139.700 0.550 139.975s 07/19 Chart for @GF9Q Options for @GF9Q
Sep 19 139.325 140.300 139.175 139.500 0.325 139.800s 07/19 Chart for @GF9U Options for @GF9U
Oct 19 139.850 140.450 139.500 139.775 0.300 140.025s 07/19 Chart for @GF9V Options for @GF9V
Nov 19 139.675 140.525 139.475 140.025 0.425 140.225s 07/19 Chart for @GF9X Options for @GF9X
Jan 20 138.350 139.050 138.025 138.750 0.450 138.900s 07/19 Chart for @GF0F Options for @GF0F
Mar 20 137.125 138.000 137.000 137.850 0.500 137.900s 07/19 Chart for @GF0H Options for @GF0H
Apr 20 138.000 138.400 137.925 138.350 0.400 138.250s 07/19 Chart for @GF0J Options for @GF0J
May 20 138.200 138.200 138.075 138.075 0.625 138.375s 07/19 Chart for @GF0K Options for @GF0K
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Aug 19 82.750 84.550 82.000 84.075 1.100 83.875s 07/19 Chart for @HE9Q Options for @HE9Q
Oct 19 77.075 79.475 76.125 79.225 2.025 78.925s 07/19 Chart for @HE9V Options for @HE9V
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: 75oF Feels Like: 76oF
Humid: 84% Dew Pt: 70oF
Barom: 30.02 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 6:33 Sunset: 8:31
As reported at SYLVANIA, GA at 5:00 AM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Monday

Tuesday

Wednesday

Thursday

Friday
High: 95°F
Low: 75°F
Precip: 49%
High: 89°F
Low: 73°F
Precip: 60%
High: 83°F
Low: 68°F
Precip: 80%
High: 88°F
Low: 67°F
Precip: 0%
High: 89°F
Low: 68°F
Precip: 0%
View complete Local Weather

Calendar
< July 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


"I stopped believing in Santa Claus when I was six. Mother took me to see him in a department store and he asked for my autograph."

~ Shirley Temple


My Market Watch
Click Here to Customize
Commodities
@C9U 424'4 -6'2
@S9Q 896'0 -5'4
@W9U 496'4 -6'0
@O9U 273'0 1'2
Stocks
MSFT 136.620000 0.200000
WMT 113.900000 - 0.820000
XOM 74.990000 0.150000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C9U)
Exchange:  CBOT
Last Trade:  424'4
Change:  -6'2
Bid:  424'2
Ask:  424'6
Today's High:  432'2
Today's Low:  423'4
Volume:  114,521
Open:  430'6
Settle:  430'6
Prev:  430'6
Contract High: 
Contract Low: 
Updated:  Jul-22-2019
4:21:00AM
Delay Time:  10 Minutes


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