Quote Ticker
  • CORN (Dec 20) 364'0 0'4 9/24/20   9:28 PM CST
  • CORN (Mar 21) 372'0 -0'2 9/24/20   9:28 PM CST
  • CORN (May 21) 377'2 -0'4 9/24/20   9:28 PM CST
  • CORN (Jul 21) 380'6 -0'6 9/24/20   9:28 PM CST
  • CORN (Sep 21) 379'0 1'2 9/24/20   7:51 PM CST
  • CORN (Dec 21) 383'0 -0'2 9/24/20   9:28 PM CST
  • CORN (Mar 22) 392'0 0'4 9/24/20   7:50 PM CST
  • CORN (May 22) 397'4 -3'2 9/24/20   1:15 PM CST
  • SOYBEANS (Nov 20) 998'4 -1'4 9/24/20   9:27 PM CST
  • SOYBEANS (Jan 21) 1001'4 -1'6 9/24/20   9:24 PM CST
  • SOYBEANS (Mar 21) 995'4 -1'6 9/24/20   9:18 PM CST
  • SOYBEANS (May 21) 994'0 -0'6 9/24/20   9:27 PM CST
  • SOYBEANS (Jul 21) 996'2 -0'6 9/24/20   9:01 PM CST
  • SOYBEANS (Aug 21) 990'4 -14'4 9/24/20   1:15 PM CST
  • SOYBEANS (Sep 21) 967'0 0'4 9/24/20   7:04 PM CST
  • SOYBEANS (Nov 21) 944'4 -1'6 9/24/20   9:03 PM CST
  • WHEAT (Dec 20) 548'0 -1'6 9/24/20   9:27 PM CST
  • WHEAT (Mar 21) 555'4 -1'4 9/24/20   8:41 PM CST
  • WHEAT (May 21) 560'2 -1'6 9/24/20   8:48 PM CST
  • WHEAT (Jul 21) 561'0 0'0 9/24/20   7:26 PM CST
  • WHEAT (Sep 21) 567'4 1'2 9/24/20   7:10 PM CST
  • WHEAT (Dec 21) 576'0 0'0 9/24/20   7:59 PM CST
  • WHEAT (Mar 22) 583'6 0'4 9/24/20   1:15 PM CST
  • WHEAT (May 22) 576'0 0'4 9/24/20   1:15 PM CST
  • LIVE CATTLE (Oct 20) 108.000 0.875 9/24/20   1:04 PM CST
  • LIVE CATTLE (Dec 20) 112.150 1.075 9/24/20   1:04 PM CST
  • LIVE CATTLE (Feb 21) 115.525 0.850 9/24/20   1:04 PM CST
  • LIVE CATTLE (Apr 21) 117.500 0.650 9/24/20   1:04 PM CST
  • LIVE CATTLE (Jun 21) 110.925 0.625 9/24/20   1:04 PM CST
  • LIVE CATTLE (Aug 21) 109.450 0.625 9/24/20   1:04 PM CST
  • LIVE CATTLE (Oct 21) 111.600 0.800 9/24/20   1:04 PM CST
  • LIVE CATTLE (Dec 21) 114.425 0.950 9/24/20   1:00 PM CST
  • FEEDER CATTLE (Sep 20) 142.300 0.450 9/24/20   12:03 PM CST
  • FEEDER CATTLE (Oct 20) 142.200 0.750 9/24/20   1:04 PM CST
  • FEEDER CATTLE (Nov 20) 142.250 0.700 9/24/20   1:04 PM CST
  • FEEDER CATTLE (Jan 21) 140.800 0.950 9/24/20   1:04 PM CST
  • FEEDER CATTLE (Mar 21) 140.300 1.100 9/24/20   1:04 PM CST
  • FEEDER CATTLE (Apr 21) 141.600 1.075 9/24/20   1:03 PM CST
  • FEEDER CATTLE (May 21) 142.200 1.200 9/24/20   1:00 PM CST
  • FEEDER CATTLE (Aug 21) 146.250 1.200 9/24/20   1:00 PM CST
  • LEAN HOGS (Oct 20) 69.225 -0.025 9/24/20   1:04 PM CST
  • LEAN HOGS (Dec 20) 63.050 -1.075 9/24/20   1:04 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 20 363'2 365'2 363'0 364'0 0'4 363'4 09:28P Chart for @C0Z Options for @C0Z
Mar 21 371'6 373'2 371'4 372'0 -0'2 372'2 09:28P Chart for @C1H Options for @C1H
May 21 377'4 378'6 377'2 377'2 -0'4 377'6 09:28P Chart for @C1K Options for @C1K
Jul 21 381'0 382'2 380'6 380'6 -0'6 381'4 09:28P Chart for @C1N Options for @C1N
Sep 21 378'0 379'0 378'0 379'0 1'2 377'6 09:28P Chart for @C1U Options for @C1U
Dec 21 383'0 384'2 383'0 383'0 -0'2 383'2 09:28P Chart for @C1Z Options for @C1Z
Mar 22 391'2 392'0 391'2 392'0 0'4 391'4 09:28P Chart for @C2H Options for @C2H
May 22 397'4 397'4 397'4 397'4 -3'2 396'0s 09:15P Chart for @C2K Options for @C2K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 20 999'0 1003'2 998'0 998'4 -1'4 1000'0 09:28P Chart for @S0X Options for @S0X
Jan 21 1002'0 1006'2 1000'6 1001'4 -1'6 1003'2 09:28P Chart for @S1F Options for @S1F
Mar 21 996'0 1000'2 995'0 995'4 -1'6 997'2 09:28P Chart for @S1H Options for @S1H
May 21 994'2 997'2 992'6 994'0 -0'6 994'6 09:28P Chart for @S1K Options for @S1K
Jul 21 994'6 999'6 994'6 996'2 -0'6 997'0 09:28P Chart for @S1N Options for @S1N
Aug 21 1003'0 1003'0 989'6 990'4 -14'4 991'2s 09:28P Chart for @S1Q Options for @S1Q
Sep 21 967'0 967'0 967'0 967'0 0'4 966'4 09:28P Chart for @S1U Options for @S1U
Nov 21 944'2 947'6 943'4 944'4 -1'6 946'2 09:28P Chart for @S1X Options for @S1X
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 20 552'2 552'4 547'6 548'0 -1'6 549'6 09:27P Chart for @W0Z Options for @W0Z
Mar 21 559'4 560'0 555'4 555'4 -1'4 557'0 09:27P Chart for @W1H Options for @W1H
May 21 564'0 564'6 560'0 560'2 -1'6 562'0 09:27P Chart for @W1K Options for @W1K
Jul 21 562'2 563'6 561'0 561'0 0'0 561'0 09:27P Chart for @W1N Options for @W1N
Sep 21 568'4 568'4 567'4 567'4 1'2 566'2 09:27P Chart for @W1U Options for @W1U
Dec 21 576'0 576'0 576'0 576'0 0'0 576'0 09:27P Chart for @W1Z Options for @W1Z
Mar 22 578'4 585'0 576'0 583'6 0'4 583'4s 09:27P Chart for @W2H Options for @W2H
May 22 575'2 576'0 575'2 576'0 0'4 583'2s 09:26P Chart for @W2K Options for @W2K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 20 107.050 108.200 106.975 108.000 0.875 108.025s 03:02P Chart for @LE0V Options for @LE0V
Dec 20 111.275 112.575 110.975 112.150 1.075 112.275s 02:30P Chart for @LE0Z Options for @LE0Z
Feb 21 114.825 115.875 114.625 115.525 0.850 115.650s 01:05P Chart for @LE1G Options for @LE1G
Apr 21 116.850 117.600 116.650 117.500 0.650 117.500s 01:05P Chart for @LE1J Options for @LE1J
Jun 21 110.375 111.100 110.150 110.925 0.625 111.000s 01:05P Chart for @LE1M Options for @LE1M
Aug 21 108.800 109.500 108.600 109.450 0.625 109.400s 01:05P Chart for @LE1Q Options for @LE1Q
Oct 21 110.800 111.600 110.725 111.600 0.800 111.600s 01:05P Chart for @LE1V Options for @LE1V
Dec 21 114.025 114.775 113.950 114.425 0.950 114.750s 01:05P Chart for @LE1Z Options for @LE1Z
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Sep 20 142.200 142.500 142.200 142.300 0.450 142.450s 01:05P Chart for @GF0U Options for @GF0U
Oct 20 141.450 142.600 141.225 142.200 0.750 142.275s 01:05P Chart for @GF0V Options for @GF0V
Nov 20 141.650 142.700 141.350 142.250 0.700 142.350s 01:05P Chart for @GF0X Options for @GF0X
Jan 21 139.975 141.200 139.800 140.800 0.950 140.900s 01:05P Chart for @GF1F Options for @GF1F
Mar 21 139.425 140.500 139.150 140.300 1.100 140.250s 01:05P Chart for @GF1H Options for @GF1H
Apr 21 140.800 141.775 140.550 141.600 1.075 141.625s 01:05P Chart for @GF1J Options for @GF1J
May 21 141.550 142.350 141.250 142.200 1.200 142.200s 01:05P Chart for @GF1K Options for @GF1K
Aug 21 145.700 146.925 145.700 146.250 1.200 146.250s 01:05P Chart for @GF1Q Options for @GF1Q
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 20 69.175 69.850 69.025 69.225 -0.025 69.475s 03:15P Chart for @HE0V Options for @HE0V
Dec 20 63.775 64.475 63.050 63.050 -1.075 63.275s 01:05P Chart for @HE0Z Options for @HE0Z
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: 70oF Feels Like: 71oF
Humid: 94% Dew Pt: 68oF
Barom: 30 Wind Dir: E
Cond: N/A Wind Spd: 6 mph
Sunrise: 7:16 Sunset: 7:17
As reported at Barnwell, SC at 10:00 PM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Friday

Saturday

Sunday

Monday

Tuesday
High: 83°F
Low: 69°F
Precip: 80%
High: 86°F
Low: 69°F
Precip: 20%
High: 86°F
Low: 67°F
Precip: 0%
High: 85°F
Low: 68°F
Precip: 60%
High: 81°F
Low: 63°F
Precip: 50%
View complete Local Weather

Calendar
< September 2020 >
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      
 

Quote of the Day


"Use power to help people. For we are given power not to advance our own purposes nor to make a great show in the world, nor a name. There is but one just use of power and it is to serve people."

~ George Bush,  41st US President, 1989 - 1993


My Market Watch
Click Here to Customize
Commodities
@C0Z 364'2 0'6
@S0X 998'6 -1'2
@W0Z 548'0 -1'6
@O0Z 285'0 -0'6
Stocks
MSFT 203.190000 2.600000
WMT 136.700000
XOM 34.320000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C0Z)
Exchange:  CBOT
Last Trade:  364'2
Change:  0'6
Bid:  364'0
Ask:  364'2
Today's High:  365'2
Today's Low:  363'0
Volume:  152,367
Open:  363'2
Settle:  363'4
Prev:  363'4
Contract High: 
Contract Low: 
Updated:  Sep-24-2020
9:26:00PM
Delay Time:  10 Minutes


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