Quote Ticker
  • CORN (Mar 22) 610'2 0'4 1/20/22   1:19 PM CST
  • CORN (May 22) 610'0 -0'2 1/20/22   1:19 PM CST
  • CORN (Jul 22) 605'4 -0'6 1/20/22   1:19 PM CST
  • CORN (Sep 22) 575'2 -1'6 1/20/22   1:19 PM CST
  • CORN (Dec 22) 561'4 -2'4 1/20/22   1:19 PM CST
  • CORN (Mar 23) 569'2 -2'4 1/20/22   1:18 PM CST
  • CORN (May 23) 571'2 -2'4 1/20/22   1:15 PM CST
  • CORN (Jul 23) 571'6 -2'4 1/20/22   1:18 PM CST
  • SOYBEANS (Mar 22) 1424'4 34'4 1/20/22   1:19 PM CST
  • SOYBEANS (May 22) 1433'0 33'6 1/20/22   1:19 PM CST
  • SOYBEANS (Jul 22) 1437'0 32'2 1/20/22   1:19 PM CST
  • SOYBEANS (Aug 22) 1410'0 27'0 1/20/22   1:18 PM CST
  • SOYBEANS (Sep 22) 1351'0 19'2 1/20/22   1:18 PM CST
  • SOYBEANS (Nov 22) 1320'2 15'6 1/20/22   1:19 PM CST
  • SOYBEANS (Jan 23) 1320'0 15'4 1/20/22   1:19 PM CST
  • SOYBEANS (Mar 23) 1307'4 13'0 1/20/22   1:19 PM CST
  • WHEAT (Mar 22) 789'4 -6'2 1/20/22   1:19 PM CST
  • WHEAT (May 22) 792'4 -5'4 1/20/22   1:19 PM CST
  • WHEAT (Jul 22) 780'0 -6'0 1/20/22   1:19 PM CST
  • WHEAT (Sep 22) 779'4 -6'0 1/20/22   1:17 PM CST
  • WHEAT (Dec 22) 783'0 -6'4 1/20/22   1:19 PM CST
  • WHEAT (Mar 23) 786'4 -5'4 1/20/22   1:15 PM CST
  • WHEAT (May 23) 779'6 -6'4 1/20/22   1:15 PM CST
  • WHEAT (Jul 23) 752'0 -6'6 1/20/22   1:15 PM CST
  • LIVE CATTLE (Feb 22) 138.450 - 0.225 1/20/22   1:04 PM CST
  • LIVE CATTLE (Apr 22) 143.325 - 0.175 1/20/22   1:04 PM CST
  • LIVE CATTLE (Jun 22) 138.400 - 0.100 1/20/22   1:04 PM CST
  • LIVE CATTLE (Aug 22) 137.450 - 0.275 1/20/22   1:04 PM CST
  • LIVE CATTLE (Oct 22) 141.775 - 0.075 1/20/22   1:03 PM CST
  • LIVE CATTLE (Dec 22) 145.400 1/20/22   1:03 PM CST
  • LIVE CATTLE (Feb 23) 147.825 0.125 1/20/22   1:00 PM CST
  • LIVE CATTLE (Apr 23) 149.100 0.025 1/20/22   1:03 PM CST
  • FEEDER CATTLE (Jan 22) 161.175 - 0.225 1/20/22   1:04 PM CST
  • FEEDER CATTLE (Mar 22) 165.000 - 0.675 1/20/22   1:04 PM CST
  • FEEDER CATTLE (Apr 22) 169.525 - 0.525 1/20/22   1:04 PM CST
  • FEEDER CATTLE (May 22) 172.700 - 0.250 1/20/22   1:04 PM CST
  • FEEDER CATTLE (Aug 22) 182.000 - 0.175 1/20/22   1:02 PM CST
  • FEEDER CATTLE (Sep 22) 183.100 1/20/22   1:02 PM CST
  • FEEDER CATTLE (Oct 22) 183.700 0.400 1/20/22   1:03 PM CST
  • FEEDER CATTLE (Nov 22) 183.450 0.750 1/20/22   1:03 PM CST
  • LEAN HOGS (Feb 22) 84.900 2.625 1/20/22   1:04 PM CST
  • LEAN HOGS (Apr 22) 93.850 2.650 1/20/22   1:04 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 22 609'0 614'2 606'2 610'2 0'4 611'0s 03:53P Chart for @C2H Options for @C2H
May 22 610'0 613'6 606'2 610'0 -0'2 610'6s 03:44P Chart for @C2K Options for @C2K
Jul 22 606'0 609'6 602'4 605'4 -0'6 606'4s 03:41P Chart for @C2N Options for @C2N
Sep 22 576'6 579'6 574'2 575'2 -1'6 576'2s 03:15P Chart for @C2U Options for @C2U
Dec 22 564'0 566'2 560'2 561'4 -2'4 562'2s 03:44P Chart for @C2Z Options for @C2Z
Mar 23 571'0 573'4 568'0 569'2 -2'4 570'0s 03:56P Chart for @C3H Options for @C3H
May 23 572'4 576'0 571'0 571'2 -2'4 573'0s 01:30P Chart for @C3K Options for @C3K
Jul 23 572'2 576'2 571'2 571'6 -2'4 572'4s 02:30P Chart for @C3N Options for @C3N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 22 1388'2 1429'4 1387'4 1424'4 34'4 1425'6s 03:46P Chart for @S2H Options for @S2H
May 22 1397'6 1437'2 1397'0 1433'0 33'6 1434'4s 03:43P Chart for @S2K Options for @S2K
Jul 22 1403'4 1444'4 1403'0 1437'0 32'2 1438'6s 02:48P Chart for @S2N Options for @S2N
Aug 22 1382'4 1413'6 1381'2 1410'0 27'0 1411'0s 03:42P Chart for @S2Q Options for @S2Q
Sep 22 1328'2 1357'0 1328'2 1351'0 19'2 1351'4s 01:22P Chart for @S2U Options for @S2U
Nov 22 1302'0 1325'0 1299'4 1320'2 15'6 1320'2s 02:35P Chart for @S2X Options for @S2X
Jan 23 1304'0 1325'2 1302'4 1320'0 15'4 1320'0s 03:48P Chart for @S3F Options for @S3F
Mar 23 1294'4 1310'0 1290'4 1307'4 13'0 1306'4s 01:26P Chart for @S3H Options for @S3H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 22 794'0 802'6 783'6 789'4 -6'2 790'2s 03:48P Chart for @W2H Options for @W2H
May 22 796'6 805'0 787'0 792'4 -5'4 793'4s 01:30P Chart for @W2K Options for @W2K
Jul 22 785'6 793'0 776'6 780'0 -6'0 781'2s 03:02P Chart for @W2N Options for @W2N
Sep 22 784'4 791'4 776'2 779'4 -6'0 780'6s 01:22P Chart for @W2U Options for @W2U
Dec 22 789'0 795'0 779'4 783'0 -6'4 784'2s 01:30P Chart for @W2Z Options for @W2Z
Mar 23 791'6 796'2 783'4 786'4 -5'4 788'0s 01:20P Chart for @W3H Options for @W3H
May 23 784'6 787'4 778'6 779'6 -6'4 781'2s 01:20P Chart for @W3K Options for @W3K
Jul 23 758'4 763'0 751'2 752'0 -6'6 752'6s 01:30P Chart for @W3N Options for @W3N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 22 138.600 138.800 138.000 138.450 - 0.225 138.325s 01:05P Chart for @LE2G Options for @LE2G
Apr 22 143.375 143.625 142.650 143.325 - 0.175 143.175s 02:30P Chart for @LE2J Options for @LE2J
Jun 22 138.525 138.675 137.900 138.400 - 0.100 138.375s 01:05P Chart for @LE2M Options for @LE2M
Aug 22 137.750 137.850 137.250 137.450 - 0.275 137.475s 01:05P Chart for @LE2Q Options for @LE2Q
Oct 22 141.800 141.925 141.500 141.775 - 0.075 141.750s 01:05P Chart for @LE2V Options for @LE2V
Dec 22 145.200 145.500 145.150 145.400 145.375s 01:05P Chart for @LE2Z Options for @LE2Z
Feb 23 147.700 147.975 147.450 147.825 0.125 147.825s 01:05P Chart for @LE3G Options for @LE3G
Apr 23 148.950 149.275 148.575 149.100 0.025 148.975s 01:05P Chart for @LE3J Options for @LE3J
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Jan 22 161.600 161.800 160.925 161.175 - 0.225 161.175s 01:05P Chart for @GF2F Options for @GF2F
Mar 22 165.725 166.125 164.150 165.000 - 0.675 164.950s 02:30P Chart for @GF2H Options for @GF2H
Apr 22 170.250 170.425 168.700 169.525 - 0.525 169.525s 01:05P Chart for @GF2J Options for @GF2J
May 22 173.250 173.350 171.825 172.700 - 0.250 172.800s 01:05P Chart for @GF2K Options for @GF2K
Aug 22 182.300 182.525 181.425 182.000 - 0.175 182.125s 01:05P Chart for @GF2Q Options for @GF2Q
Sep 22 183.350 183.425 182.350 183.100 183.200s 01:05P Chart for @GF2U Options for @GF2U
Oct 22 183.675 184.100 183.200 183.700 0.400 184.000s 01:05P Chart for @GF2V Options for @GF2V
Nov 22 183.175 183.775 182.575 183.450 0.750 183.750s 01:05P Chart for @GF2X Options for @GF2X
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Feb 22 83.525 84.975 82.450 84.900 2.625 84.925s 03:26P Chart for @HE2G Options for @HE2G
Apr 22 92.350 94.475 91.475 93.850 2.650 94.000s 01:05P Chart for @HE2J Options for @HE2J
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 16663 01/20/2022   10:10 AM CST - 155

 - 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: 61oF Feels Like: 61oF
Humid: 85% Dew Pt: 56oF
Barom: 30.06 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 7:27 Sunset: 5:47
As reported at SYLVANIA, GA at 5:00 PM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Thursday

Friday

Saturday

Sunday

Monday
High: 67°F
Low: 42°F
Precip: 80%
High: 50°F
Low: 32°F
Precip: 80%
High: 44°F
Low: 26°F
Precip: 20%
High: 52°F
Low: 22°F
Precip: 0%
High: 56°F
Low: 31°F
Precip: 0%
View complete Local Weather

Calendar
< January 2022 >
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


"Energy and persistence conquer all thing."

~ Benjamin Franklin,  (1706 - 1790)


My Market Watch
Click Here to Customize
Commodities
@C2H 610'2 0'4
@S2H 1424'4 34'4
@W2H 789'4 -6'2
@O2H 643'4 -14'4
Stocks
MSFT 301.600000 - 1.730000
WMT 141.220000 - 2.720000
XOM 73.270000 0.160000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C2H)
Exchange:  CBOT
Last Trade:  610'2
Change:  0'4
Bid:  610'0
Ask:  610'0
Today's High:  614'2
Today's Low:  606'2
Volume:  114,595
Open:  609'0
Settle:  611'0s
Prev:  610'4
Contract High: 
Contract Low: 
Updated:  Jan-20-2022
1:19:00PM
Delay Time:  10 Minutes


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