Quote Ticker
  • CORN (May 20) 330'4 -2'6 4/3/20   1:19 PM CST
  • CORN (Jul 20) 336'2 -1'6 4/3/20   1:19 PM CST
  • CORN (Sep 20) 341'2 0'2 4/3/20   1:19 PM CST
  • CORN (Dec 20) 349'6 1'0 4/3/20   1:19 PM CST
  • CORN (Mar 21) 360'4 0'6 4/3/20   1:19 PM CST
  • CORN (May 21) 367'4 0'4 4/3/20   1:19 PM CST
  • CORN (Jul 21) 371'0 0'2 4/3/20   1:18 PM CST
  • CORN (Sep 21) 364'0 0'0 4/3/20   1:15 PM CST
  • SOYBEANS (May 20) 853'4 -4'4 4/3/20   1:19 PM CST
  • SOYBEANS (Jul 20) 859'2 -4'4 4/3/20   1:19 PM CST
  • SOYBEANS (Aug 20) 862'2 -3'4 4/3/20   1:19 PM CST
  • SOYBEANS (Sep 20) 858'6 -2'0 4/3/20   1:19 PM CST
  • SOYBEANS (Nov 20) 860'6 -1'4 4/3/20   1:19 PM CST
  • SOYBEANS (Jan 21) 861'2 -1'2 4/3/20   1:19 PM CST
  • SOYBEANS (Mar 21) 845'2 -2'0 4/3/20   1:19 PM CST
  • SOYBEANS (May 21) 842'2 -1'0 4/3/20   1:19 PM CST
  • WHEAT (May 20) 551'4 7'4 4/3/20   1:19 PM CST
  • WHEAT (Jul 20) 547'0 6'2 4/3/20   1:19 PM CST
  • WHEAT (Sep 20) 548'4 4'6 4/3/20   1:19 PM CST
  • WHEAT (Dec 20) 555'2 3'2 4/3/20   1:19 PM CST
  • WHEAT (Mar 21) 561'0 2'6 4/3/20   1:19 PM CST
  • WHEAT (May 21) 559'2 2'6 4/3/20   1:19 PM CST
  • WHEAT (Jul 21) 544'0 1'4 4/3/20   1:15 PM CST
  • WHEAT (Sep 21) 546'2 2'0 4/3/20   1:15 PM CST
  • LIVE CATTLE (Apr 20) 88.325 -4.500 4/3/20   1:04 PM CST
  • LIVE CATTLE (Jun 20) 81.200 -2.225 4/3/20   1:04 PM CST
  • LIVE CATTLE (Aug 20) 85.000 -0.300 4/3/20   1:04 PM CST
  • LIVE CATTLE (Oct 20) 88.750 0.550 4/3/20   1:04 PM CST
  • LIVE CATTLE (Dec 20) 92.850 0.875 4/3/20   1:04 PM CST
  • LIVE CATTLE (Feb 21) 97.075 0.950 4/3/20   1:04 PM CST
  • LIVE CATTLE (Apr 21) 99.900 1.700 4/3/20   1:03 PM CST
  • LIVE CATTLE (Jun 21) 93.450 1.150 4/3/20   1:00 PM CST
  • FEEDER CATTLE (Apr 20) 109.025 - 2.425 4/3/20   1:04 PM CST
  • FEEDER CATTLE (May 20) 108.500 - 3.550 4/3/20   1:04 PM CST
  • FEEDER CATTLE (Aug 20) 114.350 - 3.225 4/3/20   1:04 PM CST
  • FEEDER CATTLE (Sep 20) 115.375 - 2.050 4/3/20   1:03 PM CST
  • FEEDER CATTLE (Oct 20) 116.400 - 1.250 4/3/20   1:02 PM CST
  • FEEDER CATTLE (Nov 20) 117.700 - 1.125 4/3/20   1:04 PM CST
  • FEEDER CATTLE (Jan 21) 119.525 - 0.900 4/3/20   1:00 PM CST
  • FEEDER CATTLE (Mar 21) 120.750 0.750 4/3/20   1:00 PM CST
  • LEAN HOGS (Apr 20) 40.200 -4.475 4/3/20   1:04 PM CST
  • LEAN HOGS (May 20) 41.000 -4.250 4/3/20   1:04 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 20 334'4 338'4 328'0 330'4 -2'6 330'6s 03:50P Chart for @C0K Options for @C0K
Jul 20 339'2 343'4 334'0 336'2 -1'6 336'6s 03:51P Chart for @C0N Options for @C0N
Sep 20 342'4 346'4 339'4 341'2 0'2 342'2s 02:30P Chart for @C0U Options for @C0U
Dec 20 349'2 353'6 348'2 349'6 1'0 350'6s 03:50P Chart for @C0Z Options for @C0Z
Mar 21 361'6 364'4 359'4 360'4 0'6 362'0s 01:30P Chart for @C1H Options for @C1H
May 21 368'2 370'2 365'4 367'4 0'4 368'2s 01:30P Chart for @C1K Options for @C1K
Jul 21 370'2 373'2 368'6 371'0 0'2 371'6s 01:30P Chart for @C1N Options for @C1N
Sep 21 365'2 367'6 362'4 364'0 0'0 365'6s 01:30P Chart for @C1U Options for @C1U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 20 859'6 864'4 850'4 853'4 -4'4 854'2s 03:03P Chart for @S0K Options for @S0K
Jul 20 864'6 870'0 856'4 859'2 -4'4 859'4s 03:27P Chart for @S0N Options for @S0N
Aug 20 866'6 871'0 859'2 862'2 -3'4 862'0s 01:30P Chart for @S0Q Options for @S0Q
Sep 20 865'0 868'4 857'4 858'6 -2'0 860'4s 02:30P Chart for @S0U Options for @S0U
Nov 20 863'6 869'4 858'6 860'6 -1'4 861'4s 01:30P Chart for @S0X Options for @S0X
Jan 21 864'0 870'2 859'6 861'2 -1'2 862'4s 02:35P Chart for @S1F Options for @S1F
Mar 21 848'0 855'2 843'4 845'2 -2'0 846'0s 03:27P Chart for @S1H Options for @S1H
May 21 846'6 852'4 842'0 842'2 -1'0 844'4s 01:20P Chart for @S1K Options for @S1K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 20 541'6 556'4 541'4 551'4 7'4 549'2s 03:05P Chart for @W0K Options for @W0K
Jul 20 538'0 550'6 538'0 547'0 6'2 545'0s 02:48P Chart for @W0N Options for @W0N
Sep 20 542'0 552'6 542'0 548'4 4'6 547'0s 01:30P Chart for @W0U Options for @W0U
Dec 20 551'2 560'0 551'2 555'2 3'2 554'2s 03:12P Chart for @W0Z Options for @W0Z
Mar 21 558'4 565'0 557'2 561'0 2'6 560'0s 01:30P Chart for @W1H Options for @W1H
May 21 560'0 562'2 556'2 559'2 2'6 558'0s 01:20P Chart for @W1K Options for @W1K
Jul 21 545'0 549'2 543'6 544'0 1'4 545'4s 01:30P Chart for @W1N Options for @W1N
Sep 21 549'2 549'2 546'2 546'2 2'0 546'6s 01:20P Chart for @W1U Options for @W1U
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 20 91.050 95.250 88.325 88.325 -4.500 88.325s 01:05P Chart for @LE0J Options for @LE0J
Jun 20 82.400 87.400 78.825 81.200 -2.225 80.850s 02:30P Chart for @LE0M Options for @LE0M
Aug 20 84.300 89.100 81.000 85.000 -0.300 84.300s 01:05P Chart for @LE0Q Options for @LE0Q
Oct 20 87.700 92.450 84.875 88.750 0.550 88.500s 01:05P Chart for @LE0V Options for @LE0V
Dec 20 91.475 95.975 89.500 92.850 0.875 92.350s 01:05P Chart for @LE0Z Options for @LE0Z
Feb 21 96.125 100.275 94.350 97.075 0.950 97.025s 01:05P Chart for @LE1G Options for @LE1G
Apr 21 97.500 102.600 97.225 99.900 1.700 99.850s 01:05P Chart for @LE1J Options for @LE1J
Jun 21 92.050 96.275 91.800 93.450 1.150 93.450s 01:05P Chart for @LE1M Options for @LE1M
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 20 110.125 115.975 106.550 109.025 - 2.425 108.250s 01:05P Chart for @GF0J Options for @GF0J
May 20 110.650 116.200 106.150 108.500 - 3.550 108.100s 01:05P Chart for @GF0K Options for @GF0K
Aug 20 116.500 122.150 112.300 114.350 - 3.225 114.425s 02:37P Chart for @GF0Q Options for @GF0Q
Sep 20 116.600 122.875 113.725 115.375 - 2.050 115.800s 01:05P Chart for @GF0U Options for @GF0U
Oct 20 117.325 123.725 114.875 116.400 - 1.250 116.900s 01:05P Chart for @GF0V Options for @GF0V
Nov 20 117.100 124.050 115.875 117.700 - 1.125 117.550s 02:35P Chart for @GF0X Options for @GF0X
Jan 21 117.000 122.950 115.500 119.525 - 0.900 117.350s 01:05P Chart for @GF1F Options for @GF1F
Mar 21 120.300 120.750 118.650 120.750 0.750 120.250s 01:05P Chart for @GF1H Options for @GF1H
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 20 41.825 42.500 40.200 40.200 -4.475 40.225s 02:30P Chart for @HE0J Options for @HE0J
May 20 43.900 43.900 40.975 41.000 -4.250 41.225s 01:05P Chart for @HE0K Options for @HE0K
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: 63oF Feels Like: 62oF
Humid: 66% Dew Pt: 51oF
Barom: 29.93 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 7:09 Sunset: 7:48
As reported at SYLVANIA, GA at 9:00 PM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Saturday

Sunday

Monday

Tuesday

Wednesday
High: 79°F
Low: 51°F
Precip: 0%
High: 80°F
Low: 52°F
Precip: 0%
High: 84°F
Low: 56°F
Precip: 0%
High: 80°F
Low: 63°F
Precip: 69%
High: 86°F
Low: 65°F
Precip: 0%
View complete Local Weather

Calendar
< April 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


"The early bird gets the worm, and the early worm gets eaten."

~ Anonymous


My Market Watch
Click Here to Customize
Commodities
@C0K 330'4 -2'6
@S0K 853'4 -4'4
@W0K 551'4 7'4
@O0K 274'0 8'2
Stocks
MSFT 153.830000 - 1.430000
WMT 119.480000
XOM 39.210000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C0K)
Exchange:  CBOT
Last Trade:  330'4
Change:  -2'6
Bid:  331'0
Ask:  331'0
Today's High:  338'4
Today's Low:  328'0
Volume:  147,431
Open:  334'4
Settle:  330'6s
Prev:  333'4
Contract High: 
Contract Low: 
Updated:  Apr-03-2020
1:19:00PM
Delay Time:  10 Minutes


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