Quote Ticker
  • CORN (Dec 21) 536'0 -2'0 10/24/21   7:09 PM CST
  • CORN (Mar 22) 544'0 -2'6 10/24/21   7:07 PM CST
  • CORN (May 22) 547'6 -3'0 10/24/21   7:08 PM CST
  • CORN (Jul 22) 548'0 -3'0 10/24/21   7:04 PM CST
  • CORN (Sep 22) 531'6 -3'0 10/24/21   7:02 PM CST
  • CORN (Dec 22) 529'4 -3'4 10/24/21   7:05 PM CST
  • CORN (Mar 23) 536'6 -2'6 10/24/21   7:01 PM CST
  • CORN (May 23) 536'6 2'6 10/22/21   1:15 PM CST
  • SOYBEANS (Nov 21) 1217'2 -3'2 10/24/21   7:08 PM CST
  • SOYBEANS (Jan 22) 1227'4 -3'2 10/24/21   7:08 PM CST
  • SOYBEANS (Mar 22) 1236'4 -3'2 10/24/21   7:09 PM CST
  • SOYBEANS (May 22) 1245'2 -3'6 10/24/21   7:07 PM CST
  • SOYBEANS (Jul 22) 1250'4 -4'0 10/24/21   7:07 PM CST
  • SOYBEANS (Aug 22) 1251'4 -6'0 10/22/21   1:15 PM CST
  • SOYBEANS (Sep 22) 1230'6 -6'6 10/22/21   1:19 PM CST
  • SOYBEANS (Nov 22) 1219'2 -4'4 10/24/21   7:09 PM CST
  • WHEAT (Dec 21) 754'4 -1'4 10/24/21   7:09 PM CST
  • WHEAT (Mar 22) 766'0 -1'4 10/24/21   7:09 PM CST
  • WHEAT (May 22) 768'0 -1'6 10/24/21   7:09 PM CST
  • WHEAT (Jul 22) 754'4 -2'0 10/24/21   7:03 PM CST
  • WHEAT (Sep 22) 756'6 -0'4 10/24/21   7:00 PM CST
  • WHEAT (Dec 22) 762'0 8'4 10/22/21   1:19 PM CST
  • WHEAT (Mar 23) 762'6 -0'4 10/24/21   7:00 PM CST
  • WHEAT (May 23) 748'0 8'2 10/22/21   1:15 PM CST
  • LIVE CATTLE (Oct 21) 124.225 - 0.875 10/22/21   1:04 PM CST
  • LIVE CATTLE (Dec 21) 128.325 - 1.225 10/22/21   1:04 PM CST
  • LIVE CATTLE (Feb 22) 133.475 - 1.275 10/22/21   1:04 PM CST
  • LIVE CATTLE (Apr 22) 136.400 - 1.100 10/22/21   1:04 PM CST
  • LIVE CATTLE (Jun 22) 131.500 - 0.850 10/22/21   1:04 PM CST
  • LIVE CATTLE (Aug 22) 130.650 - 0.850 10/22/21   1:03 PM CST
  • LIVE CATTLE (Oct 22) 134.050 - 0.775 10/22/21   1:04 PM CST
  • LIVE CATTLE (Dec 22) 137.250 - 0.950 10/22/21   1:00 PM CST
  • FEEDER CATTLE (Oct 21) 155.550 - 0.825 10/22/21   1:03 PM CST
  • FEEDER CATTLE (Nov 21) 156.775 - 2.175 10/22/21   1:04 PM CST
  • FEEDER CATTLE (Jan 22) 157.300 - 2.675 10/22/21   1:04 PM CST
  • FEEDER CATTLE (Mar 22) 158.200 - 2.625 10/22/21   1:04 PM CST
  • FEEDER CATTLE (Apr 22) 161.625 - 2.400 10/22/21   1:04 PM CST
  • FEEDER CATTLE (May 22) 164.725 - 2.125 10/22/21   1:02 PM CST
  • FEEDER CATTLE (Aug 22) 171.475 - 1.775 10/22/21   1:04 PM CST
  • FEEDER CATTLE (Sep 22) 172.700 - 1.300 10/22/21   1:00 PM CST
  • LEAN HOGS (Dec 21) 73.500 0.125 10/22/21   1:04 PM CST
  • LEAN HOGS (Feb 22) 76.750 -0.050 10/22/21   1:04 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 21 537'0 537'2 535'2 535'6 -2'2 538'0 07:08P Chart for @C1Z Options for @C1Z
Mar 22 545'4 545'4 543'6 544'0 -2'6 546'6 07:08P Chart for @C2H Options for @C2H
May 22 549'6 549'6 547'4 547'4 -3'2 550'6 07:08P Chart for @C2K Options for @C2K
Jul 22 549'4 549'4 547'4 548'0 -3'0 551'0 07:08P Chart for @C2N Options for @C2N
Sep 22 533'2 533'2 531'6 531'6 -3'0 534'6 07:08P Chart for @C2U Options for @C2U
Dec 22 531'6 531'6 529'4 529'4 -3'4 533'0 07:08P Chart for @C2Z Options for @C2Z
Mar 23 536'6 536'6 536'6 536'6 -2'6 539'4 07:08P Chart for @C3H Options for @C3H
May 23 537'2 539'4 536'6 536'6 2'6 541'0s 07:07P Chart for @C3K Options for @C3K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 21 1218'6 1218'6 1216'0 1217'2 -3'2 1220'4 07:08P Chart for @S1X Options for @S1X
Jan 22 1230'0 1230'0 1226'4 1227'6 -3'0 1230'6 07:08P Chart for @S2F Options for @S2F
Mar 22 1238'6 1238'6 1235'4 1236'0 -3'6 1239'6 07:08P Chart for @S2H Options for @S2H
May 22 1248'0 1248'0 1244'6 1245'2 -3'6 1249'0 07:08P Chart for @S2K Options for @S2K
Jul 22 1251'6 1251'6 1250'0 1250'4 -4'0 1254'4 07:08P Chart for @S2N Options for @S2N
Aug 22 1255'0 1258'4 1247'0 1251'4 -6'0 1250'2s 07:08P Chart for @S2Q Options for @S2Q
Sep 22 1236'6 1240'0 1229'2 1230'6 -6'6 1231'4s 07:08P Chart for @S2U Options for @S2U
Nov 22 1221'2 1221'2 1218'4 1219'2 -4'4 1223'6 07:08P Chart for @S2X Options for @S2X
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 21 759'6 759'6 754'4 755'0 -1'0 756'0 07:08P Chart for @W1Z Options for @W1Z
Mar 22 770'2 771'0 766'4 766'4 -1'0 767'4 07:08P Chart for @W2H Options for @W2H
May 22 772'4 772'4 768'6 768'6 -1'0 769'6 07:08P Chart for @W2K Options for @W2K
Jul 22 757'2 758'2 754'4 754'4 -2'0 756'4 07:08P Chart for @W2N Options for @W2N
Sep 22 757'6 757'6 756'6 756'6 -0'4 757'2 07:08P Chart for @W2U Options for @W2U
Dec 22 756'0 764'6 754'4 762'0 8'4 761'4s 07:08P Chart for @W2Z Options for @W2Z
Mar 23 762'6 762'6 762'6 762'6 -0'4 763'2 07:08P Chart for @W3H Options for @W3H
May 23 748'0 8'2 753'2s 07:08P Chart for @W3K Options for @W3K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 21 124.750 124.975 123.975 124.225 - 0.875 124.100s 02:00P Chart for @LE1V Options for @LE1V
Dec 21 129.200 129.675 128.250 128.325 - 1.225 128.325s 02:00P Chart for @LE1Z Options for @LE1Z
Feb 22 134.375 134.750 133.400 133.475 - 1.275 133.500s 02:00P Chart for @LE2G Options for @LE2G
Apr 22 137.250 137.650 136.400 136.400 - 1.100 136.550s 02:00P Chart for @LE2J Options for @LE2J
Jun 22 132.225 132.625 131.500 131.500 - 0.850 131.700s 02:00P Chart for @LE2M Options for @LE2M
Aug 22 131.325 131.500 130.375 130.650 - 0.850 130.650s 02:00P Chart for @LE2Q Options for @LE2Q
Oct 22 134.350 134.450 133.525 134.050 - 0.775 133.975s 02:00P Chart for @LE2V Options for @LE2V
Dec 22 137.825 137.950 137.175 137.250 - 0.950 137.275s 10/22 Chart for @LE2Z Options for @LE2Z
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 21 156.350 156.350 155.175 155.550 - 0.825 155.425s 10/22 Chart for @GF1V Options for @GF1V
Nov 21 159.075 159.075 156.575 156.775 - 2.175 156.900s 02:00P Chart for @GF1X Options for @GF1X
Jan 22 160.050 160.075 156.875 157.300 - 2.675 157.325s 02:00P Chart for @GF2F Options for @GF2F
Mar 22 160.925 160.925 157.925 158.200 - 2.625 158.300s 02:00P Chart for @GF2H Options for @GF2H
Apr 22 163.425 163.425 161.425 161.625 - 2.400 161.700s 02:00P Chart for @GF2J Options for @GF2J
May 22 166.400 166.400 164.050 164.725 - 2.125 164.575s 10/22 Chart for @GF2K Options for @GF2K
Aug 22 172.500 172.775 171.250 171.475 - 1.775 172.025s 02:00P Chart for @GF2Q Options for @GF2Q
Sep 22 172.700 172.700 172.700 172.700 - 1.300 172.700s 10/22 Chart for @GF2U Options for @GF2U
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 21 73.200 74.200 72.875 73.500 0.125 73.325s 02:00P Chart for @HE1Z Options for @HE1Z
Feb 22 76.700 77.650 76.300 76.750 -0.050 76.625s 02:00P Chart for @HE2G Options for @HE2G
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 0 10/22/2021   3:10 PM CST 0

 - 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: 69oF Feels Like: 69oF
Humid: 84% Dew Pt: 64oF
Barom: 30.09 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 7:38 Sunset: 6:42
As reported at SYLVANIA, GA at 7:00 PM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Monday

Tuesday

Wednesday

Thursday

Friday
High: 83°F
Low: 64°F
Precip: 80%
High: 74°F
Low: 57°F
Precip: 0%
High: 72°F
Low: 47°F
Precip: 0%
High: 72°F
Low: 52°F
Precip: 80%
High: 66°F
Low: 53°F
Precip: 80%
View complete Local Weather

Calendar
< October 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


"If it keeps up, man will atrophy all his limbs but the push-button finger."

~ Frank Lloyd Wright,  Famous American Architect


My Market Watch
Click Here to Customize
Commodities
@C1Z 535'6 -2'2
@S1X 1217'2 -3'2
@W1Z 755'0 -1'0
@O1Z 667'0 -0'2
Stocks
MSFT 309.160000 - 1.600000
WMT 148.340000
XOM 63.120000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C1Z)
Exchange:  CBOT
Last Trade:  535'4
Change:  -2'4
Bid:  535'4
Ask:  535'6
Today's High:  537'2
Today's Low:  535'2
Volume:  109,345
Open:  537'0
Settle:  538'0
Prev:  538'0
Contract High: 
Contract Low: 
Updated:  Oct-24-2021
7:06:00PM
Delay Time:  10 Minutes


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