Quote Ticker
  • CORN (Mar 21) 523'2 2'2 1/21/21   1:19 PM CST
  • CORN (May 21) 525'6 2'2 1/21/21   1:19 PM CST
  • CORN (Jul 21) 521'2 3'0 1/21/21   1:19 PM CST
  • CORN (Sep 21) 471'6 1'0 1/21/21   1:19 PM CST
  • CORN (Dec 21) 447'4 -0'2 1/21/21   1:19 PM CST
  • CORN (Mar 22) 454'0 0'0 1/21/21   1:18 PM CST
  • CORN (May 22) 458'0 -0'2 1/21/21   1:17 PM CST
  • CORN (Jul 22) 460'0 -0'2 1/21/21   1:18 PM CST
  • SOYBEANS (Mar 21) 1368'0 0'6 1/21/21   1:19 PM CST
  • SOYBEANS (May 21) 1366'4 1'4 1/21/21   1:19 PM CST
  • SOYBEANS (Jul 21) 1352'2 2'6 1/21/21   1:19 PM CST
  • SOYBEANS (Aug 21) 1306'6 -0'6 1/21/21   1:19 PM CST
  • SOYBEANS (Sep 21) 1214'4 -2'6 1/21/21   1:19 PM CST
  • SOYBEANS (Nov 21) 1165'4 -3'2 1/21/21   1:19 PM CST
  • SOYBEANS (Jan 22) 1162'0 -3'6 1/21/21   1:15 PM CST
  • SOYBEANS (Mar 22) 1128'0 -3'0 1/21/21   1:19 PM CST
  • WHEAT (Mar 21) 658'6 -7'0 1/21/21   1:19 PM CST
  • WHEAT (May 21) 660'4 -5'6 1/21/21   1:19 PM CST
  • WHEAT (Jul 21) 645'6 -2'6 1/21/21   1:19 PM CST
  • WHEAT (Sep 21) 645'4 -2'0 1/21/21   1:19 PM CST
  • WHEAT (Dec 21) 651'2 -1'2 1/21/21   1:19 PM CST
  • WHEAT (Mar 22) 656'0 -1'0 1/21/21   1:19 PM CST
  • WHEAT (May 22) 646'0 -1'4 1/21/21   1:15 PM CST
  • WHEAT (Jul 22) 621'4 -1'6 1/21/21   1:17 PM CST
  • LIVE CATTLE (Feb 21) 114.300 0.750 1/21/21   1:04 PM CST
  • LIVE CATTLE (Apr 21) 120.100 1.075 1/21/21   1:04 PM CST
  • LIVE CATTLE (Jun 21) 117.275 0.975 1/21/21   1:04 PM CST
  • LIVE CATTLE (Aug 21) 117.175 0.575 1/21/21   1:04 PM CST
  • LIVE CATTLE (Oct 21) 120.725 0.375 1/21/21   1:04 PM CST
  • LIVE CATTLE (Dec 21) 123.075 0.125 1/21/21   1:04 PM CST
  • LIVE CATTLE (Feb 22) 124.275 0.050 1/21/21   1:03 PM CST
  • LIVE CATTLE (Apr 22) 125.150 0.150 1/21/21   1:04 PM CST
  • FEEDER CATTLE (Jan 21) 135.600 0.575 1/21/21   1:04 PM CST
  • FEEDER CATTLE (Mar 21) 139.300 1.625 1/21/21   1:04 PM CST
  • FEEDER CATTLE (Apr 21) 142.000 1.250 1/21/21   1:04 PM CST
  • FEEDER CATTLE (May 21) 144.225 0.825 1/21/21   1:04 PM CST
  • FEEDER CATTLE (Aug 21) 150.775 0.400 1/21/21   1:04 PM CST
  • FEEDER CATTLE (Sep 21) 152.000 0.025 1/21/21   1:04 PM CST
  • FEEDER CATTLE (Oct 21) 152.600 0.325 1/21/21   1:00 PM CST
  • FEEDER CATTLE (Nov 21) 152.500 1/21/21   1:04 PM CST
  • LEAN HOGS (Feb 21) 68.050 -0.325 1/21/21   1:04 PM CST
  • LEAN HOGS (Apr 21) 73.975 0.825 1/21/21   1:04 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 21 521'0 531'4 519'2 523'2 2'2 524'2s 04:58P Chart for @C1H Options for @C1H
May 21 522'6 533'2 521'4 525'6 2'2 526'2s 04:58P Chart for @C1K Options for @C1K
Jul 21 517'6 528'2 516'2 521'2 3'0 522'2s 04:58P Chart for @C1N Options for @C1N
Sep 21 470'0 478'0 468'6 471'6 1'0 472'6s 03:52P Chart for @C1U Options for @C1U
Dec 21 447'2 454'2 446'0 447'4 -0'2 448'6s 04:58P Chart for @C1Z Options for @C1Z
Mar 22 453'0 460'2 452'4 454'0 0'0 455'2s 03:02P Chart for @C2H Options for @C2H
May 22 457'4 463'4 457'4 458'0 -0'2 458'6s 04:55P Chart for @C2K Options for @C2K
Jul 22 461'2 466'4 460'0 460'0 -0'2 461'0s 01:30P Chart for @C2N Options for @C2N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 21 1369'0 1387'0 1365'4 1368'0 0'6 1370'2s 04:59P Chart for @S1H Options for @S1H
May 21 1366'6 1384'6 1363'4 1366'4 1'4 1368'6s 04:58P Chart for @S1K Options for @S1K
Jul 21 1350'0 1367'2 1347'6 1352'2 2'6 1354'4s 04:58P Chart for @S1N Options for @S1N
Aug 21 1311'2 1323'0 1306'6 1306'6 -0'6 1310'4s 04:58P Chart for @S1Q Options for @S1Q
Sep 21 1221'0 1230'0 1214'4 1214'4 -2'6 1218'2s 04:58P Chart for @S1U Options for @S1U
Nov 21 1167'6 1180'0 1165'0 1165'4 -3'2 1168'4s 04:57P Chart for @S1X Options for @S1X
Jan 22 1164'0 1172'4 1160'2 1162'0 -3'6 1161'4s 04:58P Chart for @S2F Options for @S2F
Mar 22 1128'6 1140'2 1128'0 1128'0 -3'0 1130'6s 01:30P Chart for @S2H Options for @S2H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 21 666'4 674'6 657'6 658'6 -7'0 660'6s 04:49P Chart for @W1H Options for @W1H
May 21 667'2 674'4 659'2 660'4 -5'6 662'2s 04:58P Chart for @W1K Options for @W1K
Jul 21 649'4 656'0 644'4 645'6 -2'6 647'6s 02:54P Chart for @W1N Options for @W1N
Sep 21 648'2 655'4 644'6 645'4 -2'0 648'2s 04:45P Chart for @W1U Options for @W1U
Dec 21 653'2 660'0 650'0 651'2 -1'2 653'6s 01:30P Chart for @W1Z Options for @W1Z
Mar 22 660'4 664'0 655'2 656'0 -1'0 658'4s 04:45P Chart for @W2H Options for @W2H
May 22 649'4 649'4 645'2 646'0 -1'4 647'4s 04:45P Chart for @W2K Options for @W2K
Jul 22 624'0 626'6 618'2 621'4 -1'6 622'2s 04:51P Chart for @W2N Options for @W2N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 21 113.050 114.375 113.050 114.300 0.750 114.100s 01:05P Chart for @LE1G Options for @LE1G
Apr 21 118.625 120.200 118.550 120.100 1.075 119.950s 01:05P Chart for @LE1J Options for @LE1J
Jun 21 116.000 117.300 116.000 117.275 0.975 117.125s 01:05P Chart for @LE1M Options for @LE1M
Aug 21 116.350 117.275 116.350 117.175 0.575 117.075s 01:05P Chart for @LE1Q Options for @LE1Q
Oct 21 119.800 120.775 119.800 120.725 0.375 120.575s 01:05P Chart for @LE1V Options for @LE1V
Dec 21 122.775 123.350 122.700 123.075 0.125 122.975s 01:05P Chart for @LE1Z Options for @LE1Z
Feb 22 124.125 124.600 124.100 124.275 0.050 124.150s 01:05P Chart for @LE2G Options for @LE2G
Apr 22 125.150 125.500 125.050 125.150 0.150 125.150s 01:05P Chart for @LE2J Options for @LE2J
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Jan 21 134.650 135.950 134.300 135.600 0.575 135.875s 01:05P Chart for @GF1F Options for @GF1F
Mar 21 136.575 139.450 136.575 139.300 1.625 139.150s 01:05P Chart for @GF1H Options for @GF1H
Apr 21 139.825 142.200 139.825 142.000 1.250 141.875s 01:05P Chart for @GF1J Options for @GF1J
May 21 142.175 144.275 142.175 144.225 0.825 143.925s 01:05P Chart for @GF1K Options for @GF1K
Aug 21 149.500 150.775 149.350 150.775 0.400 150.450s 02:30P Chart for @GF1Q Options for @GF1Q
Sep 21 151.150 152.000 150.975 152.000 0.025 151.525s 01:05P Chart for @GF1U Options for @GF1U
Oct 21 151.675 152.600 151.675 152.600 0.325 152.600s 01:05P Chart for @GF1V Options for @GF1V
Nov 21 151.800 152.500 151.700 152.500 152.400s 01:05P Chart for @GF1X Options for @GF1X
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Feb 21 68.425 69.150 67.875 68.050 -0.325 68.100s 02:31P Chart for @HE1G Options for @HE1G
Apr 21 73.025 74.975 73.000 73.975 0.825 73.900s 02:30P Chart for @HE1J Options for @HE1J
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: 60oF Feels Like: 59oF
Humid: 77% Dew Pt: 52oF
Barom: 29.91 Wind Dir: WSW
Cond: N/A Wind Spd: 9 mph
Sunrise: 7:26 Sunset: 5:49
As reported at SYLVANIA, GA at 5:00 PM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Thursday

Friday

Saturday

Sunday

Monday
High: 64°F
Low: 43°F
Precip: 80%
High: 56°F
Low: 49°F
Precip: 80%
High: 58°F
Low: 41°F
Precip: 0%
High: 59°F
Low: 35°F
Precip: 21%
High: 72°F
Low: 50°F
Precip: 60%
View complete Local Weather

Calendar
< January 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


"Those who are skilled in archery bend their bow only when they are preparing to use it; when they do not require it, they allow it to remain unbent, for otherwise it would remain unserviceable when the time for using it arrived. So it is with man. If he were to devote himself unceasingly to a dull round of business, without breaking the monotony by cheerful amusements, he would fall imperceptibly into idiocy, or be struck by paralysis."

~ Herodotu


My Market Watch
Click Here to Customize
Commodities
@C1H 523'2 2'2
@S1H 1368'0 0'6
@W1H 658'6 -7'0
@O1H 360'6 -3'4
Stocks
MSFT 224.970000 0.630000
WMT 144.850000 - 0.660000
XOM 48.110000 -1.420000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C1H)
Exchange:  CBOT
Last Trade:  523'2
Change:  2'2
Bid:  523'4
Ask:  523'4
Today's High:  531'4
Today's Low:  519'2
Volume:  154,250
Open:  521'0
Settle:  524'2s
Prev:  522'0
Contract High: 
Contract Low: 
Updated:  Jan-21-2021
1:19:00PM
Delay Time:  10 Minutes


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