Quote Ticker
  • CORN (Dec 20) 420'0 3'0 10/23/20   1:19 PM CST
  • CORN (Mar 21) 420'2 2'0 10/23/20   1:19 PM CST
  • CORN (May 21) 421'6 1'4 10/23/20   1:19 PM CST
  • CORN (Jul 21) 420'6 1'0 10/23/20   1:19 PM CST
  • CORN (Sep 21) 398'0 -1'6 10/23/20   1:19 PM CST
  • CORN (Dec 21) 394'0 -2'4 10/23/20   1:19 PM CST
  • CORN (Mar 22) 399'4 -2'0 10/23/20   1:19 PM CST
  • CORN (May 22) 401'2 -2'4 10/23/20   1:15 PM CST
  • SOYBEANS (Nov 20) 1086'6 10'0 10/23/20   1:19 PM CST
  • SOYBEANS (Jan 21) 1085'0 8'6 10/23/20   1:19 PM CST
  • SOYBEANS (Mar 21) 1070'4 8'6 10/23/20   1:19 PM CST
  • SOYBEANS (May 21) 1063'4 6'4 10/23/20   1:19 PM CST
  • SOYBEANS (Jul 21) 1061'2 4'0 10/23/20   1:19 PM CST
  • SOYBEANS (Aug 21) 1047'0 3'0 10/23/20   1:15 PM CST
  • SOYBEANS (Sep 21) 1014'4 1'4 10/23/20   1:15 PM CST
  • SOYBEANS (Nov 21) 983'2 0'2 10/23/20   1:19 PM CST
  • WHEAT (Dec 20) 634'4 10'0 10/23/20   1:19 PM CST
  • WHEAT (Mar 21) 634'2 8'6 10/23/20   1:19 PM CST
  • WHEAT (May 21) 632'0 7'6 10/23/20   1:19 PM CST
  • WHEAT (Jul 21) 619'0 5'0 10/23/20   1:19 PM CST
  • WHEAT (Sep 21) 621'0 4'6 10/23/20   1:19 PM CST
  • WHEAT (Dec 21) 626'0 4'6 10/23/20   1:17 PM CST
  • WHEAT (Mar 22) 628'0 4'6 10/23/20   1:15 PM CST
  • WHEAT (May 22) 618'0 4'4 10/23/20   1:15 PM CST
  • LIVE CATTLE (Oct 20) 103.375 0.025 10/23/20   1:04 PM CST
  • LIVE CATTLE (Dec 20) 103.800 0.100 10/23/20   1:04 PM CST
  • LIVE CATTLE (Feb 21) 106.875 - 0.150 10/23/20   1:04 PM CST
  • LIVE CATTLE (Apr 21) 109.525 - 0.600 10/23/20   1:04 PM CST
  • LIVE CATTLE (Jun 21) 103.850 - 0.550 10/23/20   1:04 PM CST
  • LIVE CATTLE (Aug 21) 103.350 - 0.350 10/23/20   1:04 PM CST
  • LIVE CATTLE (Oct 21) 106.125 - 0.225 10/23/20   1:04 PM CST
  • LIVE CATTLE (Dec 21) 109.950 0.075 10/23/20   1:00 PM CST
  • FEEDER CATTLE (Oct 20) 133.200 - 0.300 10/23/20   1:04 PM CST
  • FEEDER CATTLE (Nov 20) 129.750 - 0.775 10/23/20   1:04 PM CST
  • FEEDER CATTLE (Jan 21) 125.750 - 0.650 10/23/20   1:04 PM CST
  • FEEDER CATTLE (Mar 21) 125.875 - 0.725 10/23/20   1:03 PM CST
  • FEEDER CATTLE (Apr 21) 128.025 - 0.450 10/23/20   1:03 PM CST
  • FEEDER CATTLE (May 21) 129.400 - 0.425 10/23/20   1:04 PM CST
  • FEEDER CATTLE (Aug 21) 136.950 - 0.125 10/23/20   1:01 PM CST
  • FEEDER CATTLE (Sep 21) 138.000 0.075 10/23/20   1:00 PM CST
  • LEAN HOGS (Dec 20) 67.175 0.825 10/23/20   1:04 PM CST
  • LEAN HOGS (Feb 21) 66.800 0.075 10/23/20   1:04 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 20 415'0 420'0 414'0 420'0 3'0 419'2s 10/23 Chart for @C0Z Options for @C0Z
Mar 21 417'0 421'6 416'4 420'2 2'0 420'2s 10/23 Chart for @C1H Options for @C1H
May 21 419'6 422'0 418'0 421'6 1'4 421'2s 10/23 Chart for @C1K Options for @C1K
Jul 21 419'0 421'4 417'4 420'6 1'0 420'2s 10/23 Chart for @C1N Options for @C1N
Sep 21 399'0 401'0 397'6 398'0 -1'6 398'4s 10/23 Chart for @C1U Options for @C1U
Dec 21 396'0 396'6 393'2 394'0 -2'4 394'0s 10/23 Chart for @C1Z Options for @C1Z
Mar 22 401'4 402'4 399'4 399'4 -2'0 400'0s 10/23 Chart for @C2H Options for @C2H
May 22 404'2 404'2 401'2 401'2 -2'4 401'2s 10/23 Chart for @C2K Options for @C2K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 20 1071'2 1088'4 1065'6 1086'6 10'0 1083'6s 10/23 Chart for @S0X Options for @S0X
Jan 21 1071'0 1086'0 1064'6 1085'0 8'6 1081'0s 10/23 Chart for @S1F Options for @S1F
Mar 21 1056'6 1072'2 1051'2 1070'4 8'6 1067'4s 10/23 Chart for @S1H Options for @S1H
May 21 1053'2 1066'0 1048'0 1063'4 6'4 1061'4s 10/23 Chart for @S1K Options for @S1K
Jul 21 1054'2 1063'6 1048'6 1061'2 4'0 1059'6s 10/23 Chart for @S1N Options for @S1N
Aug 21 1045'2 1048'0 1041'2 1047'0 3'0 1049'0s 10/23 Chart for @S1Q Options for @S1Q
Sep 21 1009'4 1014'4 1003'6 1014'4 1'4 1013'0s 10/23 Chart for @S1U Options for @S1U
Nov 21 980'2 986'6 974'2 983'2 0'2 982'6s 10/23 Chart for @S1X Options for @S1X
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 20 623'0 635'4 619'4 634'4 10'0 632'6s 10/23 Chart for @W0Z Options for @W0Z
Mar 21 624'0 635'0 620'2 634'2 8'6 632'4s 10/23 Chart for @W1H Options for @W1H
May 21 622'6 633'0 619'4 632'0 7'6 630'4s 10/23 Chart for @W1K Options for @W1K
Jul 21 612'0 619'4 609'4 619'0 5'0 618'0s 10/23 Chart for @W1N Options for @W1N
Sep 21 614'2 621'4 612'2 621'0 4'6 620'2s 10/23 Chart for @W1U Options for @W1U
Dec 21 619'6 627'2 618'2 626'0 4'6 626'2s 10/23 Chart for @W1Z Options for @W1Z
Mar 22 621'4 628'0 621'2 628'0 4'6 628'2s 10/23 Chart for @W2H Options for @W2H
May 22 618'0 4'4 619'2s 10/23 Chart for @W2K Options for @W2K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 20 103.200 104.300 103.200 103.375 0.025 103.350s 10/23 Chart for @LE0V Options for @LE0V
Dec 20 103.775 104.500 103.275 103.800 0.100 103.575s 10/23 Chart for @LE0Z Options for @LE0Z
Feb 21 107.000 107.525 106.350 106.875 - 0.150 106.625s 10/23 Chart for @LE1G Options for @LE1G
Apr 21 110.000 110.175 109.200 109.525 - 0.600 109.275s 10/23 Chart for @LE1J Options for @LE1J
Jun 21 104.350 104.450 103.625 103.850 - 0.550 103.700s 10/23 Chart for @LE1M Options for @LE1M
Aug 21 103.575 103.850 103.125 103.350 - 0.350 103.200s 10/23 Chart for @LE1Q Options for @LE1Q
Oct 21 106.100 106.650 106.075 106.125 - 0.225 106.100s 10/23 Chart for @LE1V Options for @LE1V
Dec 21 109.850 110.275 109.850 109.950 0.075 109.950s 10/23 Chart for @LE1Z Options for @LE1Z
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 20 133.775 134.450 133.200 133.200 - 0.300 133.525s 10/23 Chart for @GF0V Options for @GF0V
Nov 20 130.550 130.550 129.600 129.750 - 0.775 129.650s 10/23 Chart for @GF0X Options for @GF0X
Jan 21 126.100 126.650 125.350 125.750 - 0.650 125.550s 10/23 Chart for @GF1F Options for @GF1F
Mar 21 126.150 126.600 125.425 125.875 - 0.725 125.525s 10/23 Chart for @GF1H Options for @GF1H
Apr 21 128.225 128.725 127.725 128.025 - 0.450 127.875s 10/23 Chart for @GF1J Options for @GF1J
May 21 129.075 130.000 128.825 129.400 - 0.425 129.000s 10/23 Chart for @GF1K Options for @GF1K
Aug 21 136.625 137.550 136.500 136.950 - 0.125 136.775s 10/23 Chart for @GF1Q Options for @GF1Q
Sep 21 138.000 138.000 138.000 138.000 0.075 138.000s 10/23 Chart for @GF1U Options for @GF1U
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 20 66.350 67.225 65.700 67.175 0.825 67.025s 10/23 Chart for @HE0Z Options for @HE0Z
Feb 21 66.800 67.375 66.200 66.800 0.075 66.925s 10/23 Chart for @HE1G Options for @HE1G
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: 90% Dew Pt: 72oF
Barom: 29.98 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 7:38 Sunset: 6:42
As reported at SYLVANIA, GA at 11:00 AM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Sunday

Monday

Tuesday

Wednesday

Thursday
High: 81°F
Low: 68°F
Precip: 73%
High: 79°F
Low: 64°F
Precip: 49%
High: 80°F
Low: 62°F
Precip: 0%
High: 85°F
Low: 65°F
Precip: 20%
High: 86°F
Low: 69°F
Precip: 40%
View complete Local Weather

Calendar
< October 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 31
 

Quote of the Day


"What lies behind us and what lies ahead of us are tiny matters compared to what lives within us."

~ Henry David Thoreau,  (1817 - 1862), author


My Market Watch
Click Here to Customize
Commodities
@C0Z 420'0 3'0
@S0X 1086'6 10'0
@W0Z 634'4 10'0
@O0Z 303'6 0'0
Stocks
MSFT 216.230000 1.340000
WMT 143.850000
XOM 34.160000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C0Z)
Exchange:  CBOT
Last Trade:  420'0
Change:  3'0
Bid:  420'0
Ask:  420'0
Today's High:  420'0
Today's Low:  414'0
Volume:  154,080
Open:  415'0
Settle:  419'2s
Prev:  416'2
Contract High: 
Contract Low: 
Updated:  Oct-23-2020
1:19:00PM
Delay Time:  10 Minutes


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