Quote Ticker
  • CORN (Dec 20) 422'2 2'4 11/30/20   9:47 PM CST
  • CORN (Mar 21) 427'4 1'4 11/30/20   10:35 PM CST
  • CORN (May 21) 430'0 1'0 11/30/20   10:32 PM CST
  • CORN (Jul 21) 431'2 1'4 11/30/20   10:26 PM CST
  • CORN (Sep 21) 414'0 3'0 11/30/20   10:13 PM CST
  • CORN (Dec 21) 410'0 2'0 11/30/20   10:29 PM CST
  • CORN (Mar 22) 415'6 1'6 11/30/20   10:13 PM CST
  • CORN (May 22) 417'2 1'6 11/30/20   10:26 PM CST
  • SOYBEANS (Jan 21) 1171'2 2'6 11/30/20   10:35 PM CST
  • SOYBEANS (Mar 21) 1172'2 2'6 11/30/20   10:34 PM CST
  • SOYBEANS (May 21) 1170'4 2'6 11/30/20   10:31 PM CST
  • SOYBEANS (Jul 21) 1167'4 2'6 11/30/20   10:17 PM CST
  • SOYBEANS (Aug 21) 1147'6 2'6 11/30/20   10:17 PM CST
  • SOYBEANS (Sep 21) 1085'0 -3'2 11/30/20   7:16 PM CST
  • SOYBEANS (Nov 21) 1044'2 2'4 11/30/20   10:31 PM CST
  • SOYBEANS (Jan 22) 1043'2 3'0 11/30/20   10:17 PM CST
  • WHEAT (Dec 20) 580'6 0'4 11/30/20   7:00 PM CST
  • WHEAT (Mar 21) 586'6 1'6 11/30/20   10:29 PM CST
  • WHEAT (May 21) 590'4 1'6 11/30/20   10:28 PM CST
  • WHEAT (Jul 21) 590'4 2'0 11/30/20   10:23 PM CST
  • WHEAT (Sep 21) 593'2 1'6 11/30/20   10:26 PM CST
  • WHEAT (Dec 21) 601'0 1'6 11/30/20   10:19 PM CST
  • WHEAT (Mar 22) 608'6 2'2 11/30/20   9:43 PM CST
  • WHEAT (May 22) 604'6 2'2 11/30/20   7:13 PM CST
  • LIVE CATTLE (Dec 20) 110.125 - 0.450 11/30/20   1:04 PM CST
  • LIVE CATTLE (Feb 21) 112.800 - 0.375 11/30/20   1:04 PM CST
  • LIVE CATTLE (Apr 21) 116.400 - 0.550 11/30/20   1:04 PM CST
  • LIVE CATTLE (Jun 21) 111.475 - 0.375 11/30/20   1:04 PM CST
  • LIVE CATTLE (Aug 21) 111.125 - 0.225 11/30/20   1:04 PM CST
  • LIVE CATTLE (Oct 21) 114.550 - 0.125 11/30/20   1:04 PM CST
  • LIVE CATTLE (Dec 21) 116.800 - 0.100 11/30/20   1:04 PM CST
  • LIVE CATTLE (Feb 22) 118.550 0.075 11/30/20   1:02 PM CST
  • FEEDER CATTLE (Jan 21) 141.050 1.225 11/30/20   1:04 PM CST
  • FEEDER CATTLE (Mar 21) 139.925 0.975 11/30/20   1:04 PM CST
  • FEEDER CATTLE (Apr 21) 141.275 0.750 11/30/20   1:04 PM CST
  • FEEDER CATTLE (May 21) 141.900 0.625 11/30/20   1:03 PM CST
  • FEEDER CATTLE (Aug 21) 147.200 0.775 11/30/20   1:04 PM CST
  • FEEDER CATTLE (Sep 21) 147.125 0.550 11/30/20   1:03 PM CST
  • FEEDER CATTLE (Oct 21) 146.350 0.550 11/30/20   1:00 PM CST
  • FEEDER CATTLE (Nov 21) 146.600 0.550 11/30/20   1:00 PM CST
  • LEAN HOGS (Dec 20) 67.675 1.700 11/30/20   1:04 PM CST
  • LEAN HOGS (Feb 21) 68.625 1.325 11/30/20   1:04 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 20 420'0 422'4 419'6 422'2 2'4 419'6 10:35P Chart for @C0Z Options for @C0Z
Mar 21 426'4 428'6 425'6 427'4 1'4 426'0 10:35P Chart for @C1H Options for @C1H
May 21 429'2 431'0 428'0 430'0 1'0 429'0 10:35P Chart for @C1K Options for @C1K
Jul 21 429'6 431'6 428'6 431'2 1'4 429'6 10:35P Chart for @C1N Options for @C1N
Sep 21 412'0 414'4 410'0 414'0 3'0 411'0 10:35P Chart for @C1U Options for @C1U
Dec 21 408'4 410'2 407'4 410'0 2'0 408'0 10:33P Chart for @C1Z Options for @C1Z
Mar 22 414'0 415'6 413'4 415'6 1'6 414'0 10:32P Chart for @C2H Options for @C2H
May 22 415'6 417'2 415'6 417'2 1'6 415'4 10:33P Chart for @C2K Options for @C2K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jan 21 1169'2 1172'4 1166'0 1171'2 2'6 1168'4 10:36P Chart for @S1F Options for @S1F
Mar 21 1170'0 1173'2 1166'4 1172'2 2'6 1169'4 10:36P Chart for @S1H Options for @S1H
May 21 1167'6 1171'2 1164'2 1170'4 2'6 1167'6 10:35P Chart for @S1K Options for @S1K
Jul 21 1165'2 1167'6 1160'4 1167'4 2'6 1164'6 10:35P Chart for @S1N Options for @S1N
Aug 21 1146'0 1147'6 1141'0 1147'6 2'6 1145'0 10:35P Chart for @S1Q Options for @S1Q
Sep 21 1085'6 1089'4 1085'0 1085'0 -3'2 1088'2 10:35P Chart for @S1U Options for @S1U
Nov 21 1041'4 1044'4 1037'6 1044'2 2'4 1041'6 10:35P Chart for @S1X Options for @S1X
Jan 22 1040'0 1043'2 1037'4 1043'2 3'0 1040'2 10:35P Chart for @S2F Options for @S2F
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 20 580'6 580'6 580'6 580'6 0'4 580'2 10:34P Chart for @W0Z Options for @W0Z
Mar 21 585'0 588'4 585'0 586'6 1'6 585'0 10:36P Chart for @W1H Options for @W1H
May 21 589'4 592'0 588'6 590'4 1'6 588'6 10:35P Chart for @W1K Options for @W1K
Jul 21 589'4 591'2 588'4 590'4 2'0 588'4 10:35P Chart for @W1N Options for @W1N
Sep 21 591'6 594'0 591'6 593'2 1'6 591'4 10:35P Chart for @W1U Options for @W1U
Dec 21 600'2 601'4 599'6 601'0 1'6 599'2 10:32P Chart for @W1Z Options for @W1Z
Mar 22 608'0 608'6 607'0 608'6 2'2 606'4 10:34P Chart for @W2H Options for @W2H
May 22 604'2 604'6 604'0 604'6 2'2 602'4 10:26P Chart for @W2K Options for @W2K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 20 110.200 110.550 109.800 110.125 - 0.450 110.175s 02:31P Chart for @LE0Z Options for @LE0Z
Feb 21 112.725 113.400 112.450 112.800 - 0.375 112.875s 03:01P Chart for @LE1G Options for @LE1G
Apr 21 116.650 117.075 116.275 116.400 - 0.550 116.400s 02:46P Chart for @LE1J Options for @LE1J
Jun 21 111.750 112.000 111.300 111.475 - 0.375 111.525s 01:05P Chart for @LE1M Options for @LE1M
Aug 21 111.225 111.475 110.825 111.125 - 0.225 111.125s 01:05P Chart for @LE1Q Options for @LE1Q
Oct 21 114.175 114.850 114.175 114.550 - 0.125 114.550s 01:05P Chart for @LE1V Options for @LE1V
Dec 21 117.000 117.075 116.800 116.800 - 0.100 116.900s 01:05P Chart for @LE1Z Options for @LE1Z
Feb 22 118.450 118.750 118.350 118.550 0.075 118.450s 01:05P Chart for @LE2G Options for @LE2G
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Jan 21 139.400 141.250 138.925 141.050 1.225 141.050s 03:01P Chart for @GF1F Options for @GF1F
Mar 21 138.475 140.075 138.000 139.925 0.975 139.975s 01:05P Chart for @GF1H Options for @GF1H
Apr 21 139.725 141.275 139.425 141.275 0.750 141.075s 01:05P Chart for @GF1J Options for @GF1J
May 21 140.275 141.925 140.125 141.900 0.625 141.850s 01:05P Chart for @GF1K Options for @GF1K
Aug 21 145.875 147.200 145.625 147.200 0.775 146.975s 01:05P Chart for @GF1Q Options for @GF1Q
Sep 21 146.750 147.175 146.700 147.125 0.550 147.000s 01:05P Chart for @GF1U Options for @GF1U
Oct 21 146.350 0.550 146.900s 01:05P Chart for @GF1V Options for @GF1V
Nov 21 146.600 0.550 147.150s 01:05P Chart for @GF1X Options for @GF1X
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 20 66.250 67.850 66.000 67.675 1.700 67.575s 01:05P Chart for @HE0Z Options for @HE0Z
Feb 21 67.425 68.775 67.150 68.625 1.325 68.575s 02:30P 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: 41oF Feels Like: 34oF
Humid: 76% Dew Pt: 34oF
Barom: 29.94 Wind Dir: WNW
Cond: N/A Wind Spd: 13 mph
Sunrise: 7:11 Sunset: 5:20
As reported at SYLVANIA, GA at 11:00 PM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Tuesday

Wednesday

Thursday

Friday

Saturday
High: 52°F
Low: 32°F
Precip: 0%
High: 58°F
Low: 28°F
Precip: 0%
High: 63°F
Low: 30°F
Precip: 0%
High: 67°F
Low: 47°F
Precip: 40%
High: 61°F
Low: 39°F
Precip: 0%
View complete Local Weather

Calendar
< November 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          
 

Quote of the Day


"Courage is resistance to fear, mastery of fear - not absence of fear."

~ Mark Twain


My Market Watch
Click Here to Customize
Commodities
@C0Z 422'2 2'4
@S1F 1171'2 2'6
@W0Z 580'6 0'4
@O0Z 286'2 1'4
Stocks
MSFT 214.070000 - 1.160000
WMT 152.790000
XOM 38.130000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C0Z)
Exchange:  CBOT
Last Trade:  422'2
Change:  2'4
Bid:  421'0
Ask:  421'4
Today's High:  422'4
Today's Low:  419'6
Volume:  14,701
Open:  420'0
Settle:  419'6
Prev:  419'6
Contract High: 
Contract Low: 
Updated:  Nov-30-2020
9:47:00PM
Delay Time:  10 Minutes


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