Quote Ticker
  • CORN (Jul 19) 446'6 0'6 6/25/19   1:19 PM CST
  • CORN (Sep 19) 452'2 1'2 6/25/19   1:19 PM CST
  • CORN (Dec 19) 456'4 0'2 6/25/19   1:19 PM CST
  • CORN (Mar 20) 461'2 -1'0 6/25/19   1:19 PM CST
  • CORN (May 20) 462'2 -2'2 6/25/19   1:19 PM CST
  • CORN (Jul 20) 462'6 -3'0 6/25/19   1:19 PM CST
  • CORN (Sep 20) 425'2 -2'2 6/25/19   1:19 PM CST
  • CORN (Dec 20) 417'6 -0'2 6/25/19   1:19 PM CST
  • SOYBEANS (Jul 19) 902'6 -5'4 6/25/19   1:19 PM CST
  • SOYBEANS (Aug 19) 908'2 -6'0 6/25/19   1:19 PM CST
  • SOYBEANS (Sep 19) 914'4 -6'0 6/25/19   1:19 PM CST
  • SOYBEANS (Nov 19) 925'4 -6'2 6/25/19   1:19 PM CST
  • SOYBEANS (Jan 20) 937'2 -7'2 6/25/19   1:19 PM CST
  • SOYBEANS (Mar 20) 943'6 -7'6 6/25/19   1:19 PM CST
  • SOYBEANS (May 20) 948'6 -7'6 6/25/19   1:19 PM CST
  • SOYBEANS (Jul 20) 954'4 -8'2 6/25/19   1:17 PM CST
  • WHEAT (Jul 19) 535'4 -2'2 6/25/19   1:19 PM CST
  • WHEAT (Sep 19) 539'6 -2'4 6/25/19   1:19 PM CST
  • WHEAT (Dec 19) 550'0 -2'0 6/25/19   1:19 PM CST
  • WHEAT (Mar 20) 560'0 -2'2 6/25/19   1:19 PM CST
  • WHEAT (May 20) 562'4 -2'0 6/25/19   1:15 PM CST
  • WHEAT (Jul 20) 557'6 -1'2 6/25/19   1:19 PM CST
  • WHEAT (Sep 20) 563'6 -1'2 6/25/19   1:18 PM CST
  • WHEAT (Dec 20) 574'2 -0'4 6/25/19   1:15 PM CST
  • LIVE CATTLE (Jun 19) 107.875 0.825 6/25/19   1:04 PM CST
  • LIVE CATTLE (Aug 19) 103.575 0.825 6/25/19   1:04 PM CST
  • LIVE CATTLE (Oct 19) 105.000 0.825 6/25/19   1:04 PM CST
  • LIVE CATTLE (Dec 19) 109.700 0.700 6/25/19   1:04 PM CST
  • LIVE CATTLE (Feb 20) 113.550 0.325 6/25/19   1:04 PM CST
  • LIVE CATTLE (Apr 20) 115.500 0.325 6/25/19   1:03 PM CST
  • LIVE CATTLE (Jun 20) 108.200 0.250 6/25/19   1:04 PM CST
  • LIVE CATTLE (Aug 20) 106.400 0.100 6/25/19   1:02 PM CST
  • FEEDER CATTLE (Aug 19) 131.600 - 0.450 6/25/19   1:04 PM CST
  • FEEDER CATTLE (Sep 19) 132.100 - 0.475 6/25/19   1:04 PM CST
  • FEEDER CATTLE (Oct 19) 132.500 - 0.300 6/25/19   1:03 PM CST
  • FEEDER CATTLE (Nov 19) 132.725 - 0.175 6/25/19   1:01 PM CST
  • FEEDER CATTLE (Jan 20) 131.325 - 0.125 6/25/19   1:04 PM CST
  • FEEDER CATTLE (Mar 20) 130.850 - 0.225 6/25/19   1:00 PM CST
  • FEEDER CATTLE (Apr 20) 131.650 - 0.075 6/25/19   1:04 PM CST
  • FEEDER CATTLE (May 20) 131.975 0.250 6/25/19   1:04 PM CST
  • LEAN HOGS (Jul 19) 74.125 1.550 6/25/19   1:04 PM CST
  • LEAN HOGS (Aug 19) 75.800 1.950 6/25/19   1:04 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 19 451'0 453'0 446'4 446'6 0'6 447'4s 03:28P Chart for @C9N Options for @C9N
Sep 19 455'6 458'2 452'0 452'2 1'2 453'0s 03:52P Chart for @C9U Options for @C9U
Dec 19 461'0 463'0 456'4 456'4 0'2 457'4s 03:49P Chart for @C9Z Options for @C9Z
Mar 20 466'2 468'2 461'2 461'2 -1'0 462'0s 03:56P Chart for @C0H Options for @C0H
May 20 468'0 469'6 462'2 462'2 -2'2 463'0s 01:30P Chart for @C0K Options for @C0K
Jul 20 467'2 470'6 462'6 462'6 -3'0 463'6s 01:30P Chart for @C0N Options for @C0N
Sep 20 426'6 428'6 424'2 425'2 -2'2 424'4s 01:20P Chart for @C0U Options for @C0U
Dec 20 417'4 420'4 417'0 417'6 -0'2 417'6s 01:30P Chart for @C0Z Options for @C0Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 19 915'0 917'6 900'4 902'6 -5'4 903'4s 03:15P Chart for @S9N Options for @S9N
Aug 19 920'4 923'0 905'6 908'2 -6'0 908'6s 03:37P Chart for @S9Q Options for @S9Q
Sep 19 926'6 929'0 911'4 914'4 -6'0 914'4s 03:56P Chart for @S9U Options for @S9U
Nov 19 938'6 941'2 923'2 925'4 -6'2 926'4s 02:32P Chart for @S9X Options for @S9X
Jan 20 950'6 953'0 935'0 937'2 -7'2 938'2s 03:06P Chart for @S0F Options for @S0F
Mar 20 956'0 957'6 941'4 943'6 -7'6 944'2s 01:30P Chart for @S0H Options for @S0H
May 20 961'4 962'0 946'6 948'6 -7'6 949'4s 03:58P Chart for @S0K Options for @S0K
Jul 20 967'6 968'4 953'2 954'4 -8'2 955'0s 01:30P Chart for @S0N Options for @S0N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 19 540'2 545'4 534'0 535'4 -2'2 535'6s 03:05P Chart for @W9N Options for @W9N
Sep 19 545'0 549'4 538'2 539'6 -2'4 540'0s 03:10P Chart for @W9U Options for @W9U
Dec 19 555'0 558'2 548'2 550'0 -2'0 550'4s 01:30P Chart for @W9Z Options for @W9Z
Mar 20 563'0 567'0 558'0 560'0 -2'2 560'0s 03:30P Chart for @W0H Options for @W0H
May 20 565'4 568'2 560'0 562'4 -2'0 562'2s 03:43P Chart for @W0K Options for @W0K
Jul 20 559'6 562'6 555'0 557'6 -1'2 557'4s 01:20P Chart for @W0N Options for @W0N
Sep 20 566'0 567'6 561'0 563'6 -1'2 562'6s 01:20P Chart for @W0U Options for @W0U
Dec 20 575'0 578'2 572'2 574'2 -0'4 573'6s 01:30P Chart for @W0Z Options for @W0Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 19 107.225 107.875 107.000 107.875 0.825 107.750s 01:05P Chart for @LE9M Options for @LE9M
Aug 19 102.750 103.800 102.225 103.575 0.825 103.250s 02:30P Chart for @LE9Q Options for @LE9Q
Oct 19 104.400 105.250 103.925 105.000 0.825 104.850s 01:05P Chart for @LE9V Options for @LE9V
Dec 19 109.175 109.925 108.800 109.700 0.700 109.575s 01:05P Chart for @LE9Z Options for @LE9Z
Feb 20 113.350 113.725 112.800 113.550 0.325 113.400s 03:33P Chart for @LE0G Options for @LE0G
Apr 20 115.275 115.625 114.750 115.500 0.325 115.300s 01:05P Chart for @LE0J Options for @LE0J
Jun 20 108.225 108.500 107.800 108.200 0.250 108.200s 01:05P Chart for @LE0M Options for @LE0M
Aug 20 106.725 106.750 106.125 106.400 0.100 106.400s 01:05P Chart for @LE0Q Options for @LE0Q
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 19 132.200 132.300 131.100 131.600 - 0.450 131.325s 02:56P Chart for @GF9Q Options for @GF9Q
Sep 19 132.500 132.675 131.525 132.100 - 0.475 131.875s 01:05P Chart for @GF9U Options for @GF9U
Oct 19 133.000 133.100 131.950 132.500 - 0.300 132.300s 01:05P Chart for @GF9V Options for @GF9V
Nov 19 133.175 133.550 132.450 132.725 - 0.175 132.800s 01:05P Chart for @GF9X Options for @GF9X
Jan 20 131.250 131.875 130.800 131.325 - 0.125 131.250s 01:05P Chart for @GF0F Options for @GF0F
Mar 20 130.650 131.000 130.175 130.850 - 0.225 130.425s 01:05P Chart for @GF0H Options for @GF0H
Apr 20 131.625 132.275 131.300 131.650 - 0.075 131.575s 01:05P Chart for @GF0J Options for @GF0J
May 20 131.925 132.325 131.825 131.975 0.250 132.150s 01:05P Chart for @GF0K Options for @GF0K
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jul 19 73.500 74.900 73.100 74.125 1.550 74.400s 02:30P Chart for @HE9N Options for @HE9N
Aug 19 74.675 76.850 74.250 75.800 1.950 76.175s 01:05P Chart for @HE9Q Options for @HE9Q
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 12937 06/25/2019   3:09 PM CST - 83

 - 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: 93oF Feels Like: 97oF
Humid: 43% Dew Pt: 67oF
Barom: 30.01 Wind Dir: NW
Cond: N/A Wind Spd: 10 mph
Sunrise: 6:20 Sunset: 8:37
As reported at SYLVANIA, GA at 5:00 PM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Tuesday

Wednesday

Thursday

Friday

Saturday
High: 93°F
Low: 75°F
Precip: 0%
High: 95°F
Low: 70°F
Precip: 0%
High: 94°F
Low: 70°F
Precip: 0%
High: 92°F
Low: 69°F
Precip: 20%
High: 91°F
Low: 69°F
Precip: 36%
View complete Local Weather

Calendar
< June 2019 >
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


"Motivation is everything. You can do the work of two people, but you can't be two people. Instead, you have to inspire the next guy down the line and get him to inspire his people."

~ Lee Iacocca,  American business executive


My Market Watch
Click Here to Customize
Commodities
@C9N 446'6 0'6
@S9N 902'6 -5'4
@W9N 535'4 -2'2
@O9N 272'2 1'0
Stocks
MSFT 133.430000 - 4.350000
WMT 110.720000 - 0.520000
XOM 76.270000 -0.680000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C9N)
Exchange:  CBOT
Last Trade:  446'6
Change:  0'6
Bid:  447'0
Ask:  447'0
Today's High:  453'0
Today's Low:  446'4
Volume:  134,070
Open:  451'0
Settle:  447'4s
Prev:  446'6
Contract High: 
Contract Low: 
Updated:  Jun-25-2019
1:19:00PM
Delay Time:  10 Minutes


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