Quote Ticker
  • CORN (May 21) 597'0 3'0 4/15/21   2:07 AM CST
  • CORN (Jul 21) 582'4 3'0 4/15/21   2:08 AM CST
  • CORN (Sep 21) 530'0 2'0 4/15/21   1:52 AM CST
  • CORN (Dec 21) 515'0 3'6 4/15/21   2:08 AM CST
  • CORN (Mar 22) 521'4 3'4 4/15/21   2:05 AM CST
  • CORN (May 22) 525'2 3'2 4/15/21   2:05 AM CST
  • CORN (Jul 22) 526'6 4'0 4/15/21   2:05 AM CST
  • CORN (Sep 22) 485'0 0'0 4/14/21   9:00 PM CST
  • SOYBEANS (May 21) 1413'4 3'4 4/15/21   2:08 AM CST
  • SOYBEANS (Jul 21) 1405'6 3'4 4/15/21   2:06 AM CST
  • SOYBEANS (Aug 21) 1365'2 2'0 4/15/21   2:02 AM CST
  • SOYBEANS (Sep 21) 1296'0 -0'2 4/15/21   1:30 AM CST
  • SOYBEANS (Nov 21) 1265'2 1'2 4/15/21   2:03 AM CST
  • SOYBEANS (Jan 22) 1263'4 0'2 4/15/21   1:21 AM CST
  • SOYBEANS (Mar 22) 1239'2 0'6 4/15/21   1:57 AM CST
  • SOYBEANS (May 22) 1233'0 0'0 4/15/21   1:15 AM CST
  • WHEAT (May 21) 649'6 1'6 4/15/21   2:08 AM CST
  • WHEAT (Jul 21) 652'0 1'6 4/15/21   2:08 AM CST
  • WHEAT (Sep 21) 654'2 2'2 4/15/21   2:05 AM CST
  • WHEAT (Dec 21) 659'4 2'2 4/15/21   2:05 AM CST
  • WHEAT (Mar 22) 662'0 -0'4 4/15/21   1:59 AM CST
  • WHEAT (May 22) 657'0 -2'4 4/14/21   11:38 PM CST
  • WHEAT (Jul 22) 635'4 -1'2 4/15/21   2:00 AM CST
  • WHEAT (Sep 22) 632'0 14'4 4/14/21   1:15 PM CST
  • LIVE CATTLE (Apr 21) 122.250 - 0.300 4/14/21   1:04 PM CST
  • LIVE CATTLE (Jun 21) 120.200 - 0.875 4/14/21   1:04 PM CST
  • LIVE CATTLE (Aug 21) 120.300 - 0.725 4/14/21   1:04 PM CST
  • LIVE CATTLE (Oct 21) 124.000 - 0.650 4/14/21   1:04 PM CST
  • LIVE CATTLE (Dec 21) 127.500 - 0.500 4/14/21   1:04 PM CST
  • LIVE CATTLE (Feb 22) 130.500 - 0.400 4/14/21   1:04 PM CST
  • LIVE CATTLE (Apr 22) 131.900 - 0.275 4/14/21   1:04 PM CST
  • LIVE CATTLE (Jun 22) 126.800 - 0.425 4/14/21   1:02 PM CST
  • FEEDER CATTLE (Apr 21) 141.075 - 1.300 4/14/21   1:04 PM CST
  • FEEDER CATTLE (May 21) 145.700 - 1.900 4/14/21   1:04 PM CST
  • FEEDER CATTLE (Aug 21) 156.925 - 1.450 4/14/21   1:04 PM CST
  • FEEDER CATTLE (Sep 21) 158.150 - 1.275 4/14/21   1:03 PM CST
  • FEEDER CATTLE (Oct 21) 158.775 - 1.175 4/14/21   1:03 PM CST
  • FEEDER CATTLE (Nov 21) 159.075 - 1.175 4/14/21   1:00 PM CST
  • FEEDER CATTLE (Jan 22) 158.450 - 1.150 4/14/21   1:00 PM CST
  • FEEDER CATTLE (Mar 22) 160.200 - 1.150 4/14/21   1:00 PM CST
  • LEAN HOGS (Apr 21) 103.600 0.200 4/14/21   1:04 PM CST
  • LEAN HOGS (May 21) 106.600 1.650 4/14/21   1:03 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 21 594'2 597'2 594'2 597'0 3'0 594'0 02:08A Chart for @C1K Options for @C1K
Jul 21 579'4 582'6 579'4 582'4 3'0 579'4 02:08A Chart for @C1N Options for @C1N
Sep 21 527'6 530'0 526'6 530'0 2'0 528'0 02:08A Chart for @C1U Options for @C1U
Dec 21 511'0 515'0 510'2 515'0 3'6 511'2 02:08A Chart for @C1Z Options for @C1Z
Mar 22 517'6 521'4 517'0 521'4 3'4 518'0 02:08A Chart for @C2H Options for @C2H
May 22 520'4 525'2 520'4 525'2 3'2 522'0 02:08A Chart for @C2K Options for @C2K
Jul 22 525'0 526'6 525'0 526'6 4'0 522'6 02:08A Chart for @C2N Options for @C2N
Sep 22 485'0 485'0 485'0 485'0 0'0 485'0 02:08A Chart for @C2U Options for @C2U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 21 1410'0 1415'4 1409'4 1413'4 3'4 1410'0 02:08A Chart for @S1K Options for @S1K
Jul 21 1401'6 1406'6 1401'0 1405'6 3'4 1402'2 02:08A Chart for @S1N Options for @S1N
Aug 21 1362'6 1367'0 1361'6 1365'2 2'0 1363'2 02:08A Chart for @S1Q Options for @S1Q
Sep 21 1296'4 1298'0 1295'0 1296'0 -0'2 1296'2 02:08A Chart for @S1U Options for @S1U
Nov 21 1263'2 1266'2 1262'2 1265'2 1'2 1264'0 02:08A Chart for @S1X Options for @S1X
Jan 22 1261'4 1264'0 1261'4 1263'4 0'2 1263'2 02:08A Chart for @S2F Options for @S2F
Mar 22 1236'6 1239'2 1236'4 1239'2 0'6 1238'4 02:08A Chart for @S2H Options for @S2H
May 22 1233'6 1233'6 1233'0 1233'0 0'0 1233'0 02:08A Chart for @S2K Options for @S2K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 21 647'2 651'0 644'6 649'6 1'6 648'0 02:08A Chart for @W1K Options for @W1K
Jul 21 649'4 652'6 646'6 652'0 1'6 650'2 02:08A Chart for @W1N Options for @W1N
Sep 21 651'0 654'2 648'4 654'2 2'2 652'0 02:08A Chart for @W1U Options for @W1U
Dec 21 657'4 659'4 654'0 659'4 2'2 657'2 02:08A Chart for @W1Z Options for @W1Z
Mar 22 662'2 662'2 658'6 662'0 -0'4 662'4 02:08A Chart for @W2H Options for @W2H
May 22 659'2 659'2 657'0 657'0 -2'4 659'4 02:08A Chart for @W2K Options for @W2K
Jul 22 635'0 635'4 632'4 635'4 -1'2 636'6 02:08A Chart for @W2N Options for @W2N
Sep 22 632'4 632'4 632'0 632'0 14'4 637'0s 02:08A Chart for @W2U Options for @W2U
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 21 122.625 122.975 121.575 122.250 - 0.300 122.100s 04/14 Chart for @LE1J Options for @LE1J
Jun 21 120.875 121.475 119.575 120.200 - 0.875 120.050s 04/14 Chart for @LE1M Options for @LE1M
Aug 21 120.975 121.350 119.450 120.300 - 0.725 120.175s 04/14 Chart for @LE1Q Options for @LE1Q
Oct 21 124.550 124.725 123.200 124.000 - 0.650 123.850s 04/14 Chart for @LE1V Options for @LE1V
Dec 21 128.000 128.175 126.825 127.500 - 0.500 127.375s 04/14 Chart for @LE1Z Options for @LE1Z
Feb 22 130.875 131.000 129.875 130.500 - 0.400 130.300s 04/14 Chart for @LE2G Options for @LE2G
Apr 22 131.775 132.200 131.375 131.900 - 0.275 131.725s 04/14 Chart for @LE2J Options for @LE2J
Jun 22 126.725 126.800 126.300 126.800 - 0.425 126.675s 04/14 Chart for @LE2M Options for @LE2M
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 21 142.150 142.250 140.650 141.075 - 1.300 141.150s 04/14 Chart for @GF1J Options for @GF1J
May 21 147.125 147.200 144.625 145.700 - 1.900 145.425s 04/14 Chart for @GF1K Options for @GF1K
Aug 21 157.825 157.900 155.925 156.925 - 1.450 156.700s 04/14 Chart for @GF1Q Options for @GF1Q
Sep 21 158.950 158.950 157.200 158.150 - 1.275 157.925s 04/14 Chart for @GF1U Options for @GF1U
Oct 21 159.500 159.500 157.850 158.775 - 1.175 158.600s 04/14 Chart for @GF1V Options for @GF1V
Nov 21 159.500 159.750 158.425 159.075 - 1.175 158.975s 04/14 Chart for @GF1X Options for @GF1X
Jan 22 158.200 158.475 157.500 158.450 - 1.150 158.325s 04/14 Chart for @GF2F Options for @GF2F
Mar 22 160.200 - 1.150 158.025s 04/14 Chart for @GF2H Options for @GF2H
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 21 103.700 103.825 103.400 103.600 0.200 103.600s 04/14 Chart for @HE1J Options for @HE1J
May 21 105.400 106.750 105.325 106.600 1.650 106.575s 04/14 Chart for @HE1K Options for @HE1K
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: 74oF Feels Like: 73oF
Humid: 52% Dew Pt: 55oF
Barom: 29.95 Wind Dir: W
Cond: N/A Wind Spd: 6 mph
Sunrise: 6:56 Sunset: 7:56
As reported at SYLVANIA, GA at 2:00 AM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Thursday

Friday

Saturday

Sunday

Monday
High: 76°F
Low: 62°F
Precip: 80%
High: 73°F
Low: 51°F
Precip: 0%
High: 67°F
Low: 52°F
Precip: 80%
High: 73°F
Low: 51°F
Precip: 0%
High: 75°F
Low: 50°F
Precip: 0%
View complete Local Weather

Calendar
< April 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  
 

Quote of the Day


"I love deadlines. I like the whooshing sound they make as they fly by."

~ Douglas Adams,  British comic and author of "Hitchhikers guide to the galaxy"


My Market Watch
Click Here to Customize
Commodities
@C1K 597'0 3'0
@S1K 1414'0 4'0
@W1K 650'4 2'4
@O1K 383'6 1'2
Stocks
MSFT 255.590000 - 2.900000
WMT 139.320000
XOM 57.320000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C1K)
Exchange:  CBOT
Last Trade:  597'0
Change:  3'0
Bid:  596'6
Ask:  597'0
Today's High:  597'2
Today's Low:  594'2
Volume:  242,724
Open:  594'2
Settle:  594'0
Prev:  594'0
Contract High: 
Contract Low: 
Updated:  Apr-15-2021
2:07:00AM
Delay Time:  10 Minutes


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