Quote Ticker
  • CORN (Mar 20) 377'6 -1'6 2/14/20   1:19 PM CST
  • CORN (May 20) 381'4 -2'6 2/14/20   1:19 PM CST
  • CORN (Jul 20) 385'2 -3'2 2/14/20   1:19 PM CST
  • CORN (Sep 20) 383'6 -3'2 2/14/20   1:19 PM CST
  • CORN (Dec 20) 388'6 -3'2 2/14/20   1:19 PM CST
  • CORN (Mar 21) 398'2 -3'0 2/14/20   1:19 PM CST
  • CORN (May 21) 401'6 -2'6 2/14/20   1:17 PM CST
  • CORN (Jul 21) 403'4 -2'6 2/14/20   1:19 PM CST
  • SOYBEANS (Mar 20) 892'6 -2'4 2/14/20   1:19 PM CST
  • SOYBEANS (May 20) 902'6 -2'6 2/14/20   1:19 PM CST
  • SOYBEANS (Jul 20) 914'4 -2'4 2/14/20   1:19 PM CST
  • SOYBEANS (Aug 20) 919'0 -2'4 2/14/20   1:18 PM CST
  • SOYBEANS (Sep 20) 918'6 -2'0 2/14/20   1:19 PM CST
  • SOYBEANS (Nov 20) 922'0 -1'2 2/14/20   1:19 PM CST
  • SOYBEANS (Jan 21) 926'4 -1'2 2/14/20   1:19 PM CST
  • SOYBEANS (Mar 21) 920'0 0'0 2/14/20   1:19 PM CST
  • WHEAT (Mar 20) 544'4 -1'4 2/14/20   1:19 PM CST
  • WHEAT (May 20) 542'4 -3'2 2/14/20   1:19 PM CST
  • WHEAT (Jul 20) 541'6 -3'4 2/14/20   1:19 PM CST
  • WHEAT (Sep 20) 548'0 -3'2 2/14/20   1:19 PM CST
  • WHEAT (Dec 20) 557'4 -3'4 2/14/20   1:19 PM CST
  • WHEAT (Mar 21) 565'4 -3'6 2/14/20   1:15 PM CST
  • WHEAT (May 21) 563'0 -4'4 2/14/20   1:15 PM CST
  • WHEAT (Jul 21) 552'0 -4'6 2/14/20   1:15 PM CST
  • LIVE CATTLE (Feb 20) 120.900 1.375 2/14/20   1:04 PM CST
  • LIVE CATTLE (Apr 20) 120.425 1.800 2/14/20   1:04 PM CST
  • LIVE CATTLE (Jun 20) 111.850 1.375 2/14/20   1:04 PM CST
  • LIVE CATTLE (Aug 20) 110.275 1.400 2/14/20   1:04 PM CST
  • LIVE CATTLE (Oct 20) 113.400 1.100 2/14/20   1:04 PM CST
  • LIVE CATTLE (Dec 20) 117.900 0.925 2/14/20   1:04 PM CST
  • LIVE CATTLE (Feb 21) 120.475 0.825 2/14/20   1:03 PM CST
  • LIVE CATTLE (Apr 21) 121.800 0.975 2/14/20   1:03 PM CST
  • FEEDER CATTLE (Mar 20) 138.500 2.200 2/14/20   1:04 PM CST
  • FEEDER CATTLE (Apr 20) 141.425 2.425 2/14/20   1:04 PM CST
  • FEEDER CATTLE (May 20) 143.225 2.375 2/14/20   1:04 PM CST
  • FEEDER CATTLE (Aug 20) 150.250 2.150 2/14/20   1:04 PM CST
  • FEEDER CATTLE (Sep 20) 151.325 2.150 2/14/20   1:04 PM CST
  • FEEDER CATTLE (Oct 20) 152.350 2.400 2/14/20   1:00 PM CST
  • FEEDER CATTLE (Nov 20) 152.500 2.350 2/14/20   1:01 PM CST
  • FEEDER CATTLE (Jan 21) 149.425 2.825 2/14/20   1:00 PM CST
  • LEAN HOGS (Feb 20) 55.825 -0.100 2/14/20   12:00 PM CST
  • LEAN HOGS (Apr 20) 64.225 0.225 2/14/20   1:04 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 20 379'4 381'4 376'2 377'6 -1'6 377'6s 04:40P Chart for @C0H Options for @C0H
May 20 384'6 386'0 380'6 381'4 -2'6 382'0s 05:20P Chart for @C0K Options for @C0K
Jul 20 388'4 389'6 385'0 385'2 -3'2 385'4s 04:40P Chart for @C0N Options for @C0N
Sep 20 387'0 388'0 383'6 383'6 -3'2 384'2s 05:03P Chart for @C0U Options for @C0U
Dec 20 391'6 392'2 388'4 388'6 -3'2 388'6s 05:02P Chart for @C0Z Options for @C0Z
Mar 21 401'0 401'2 397'6 398'2 -3'0 398'0s 02:00P Chart for @C1H Options for @C1H
May 21 404'2 404'6 401'4 401'6 -2'6 401'6s 02:00P Chart for @C1K Options for @C1K
Jul 21 406'0 406'4 403'4 403'4 -2'6 403'6s 02:00P Chart for @C1N Options for @C1N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 20 896'2 899'2 890'0 892'6 -2'4 893'6s 05:23P Chart for @S0H Options for @S0H
May 20 906'0 908'2 899'4 902'6 -2'6 903'2s 02:00P Chart for @S0K Options for @S0K
Jul 20 917'2 919'6 912'0 914'4 -2'4 915'4s 05:21P Chart for @S0N Options for @S0N
Aug 20 920'6 923'4 915'6 919'0 -2'4 919'2s 02:00P Chart for @S0Q Options for @S0Q
Sep 20 919'6 922'0 915'6 918'6 -2'0 919'0s 02/14 Chart for @S0U Options for @S0U
Nov 20 922'6 925'4 919'4 922'0 -1'2 922'4s 04:55P Chart for @S0X Options for @S0X
Jan 21 925'0 929'2 924'0 926'4 -1'2 926'2s 02:00P Chart for @S1F Options for @S1F
Mar 21 918'2 922'2 917'0 920'0 0'0 919'6s 02/14 Chart for @S1H Options for @S1H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 20 544'6 549'4 542'0 544'4 -1'4 542'6s 05:53P Chart for @W0H Options for @W0H
May 20 545'4 548'6 541'0 542'4 -3'2 541'4s 05:59P Chart for @W0K Options for @W0K
Jul 20 544'4 547'6 541'0 541'6 -3'4 541'0s 05:14P Chart for @W0N Options for @W0N
Sep 20 550'4 553'6 547'0 548'0 -3'2 547'2s 02:00P Chart for @W0U Options for @W0U
Dec 20 559'6 563'0 556'2 557'4 -3'4 556'4s 02:00P Chart for @W0Z Options for @W0Z
Mar 21 567'2 570'4 565'4 565'4 -3'6 565'0s 02:00P Chart for @W1H Options for @W1H
May 21 566'6 568'6 563'0 563'0 -4'4 563'4s 04:00P Chart for @W1K Options for @W1K
Jul 21 556'0 558'4 552'0 552'0 -4'6 552'0s 02:00P Chart for @W1N Options for @W1N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 20 119.775 122.350 119.775 120.900 1.375 120.825s 02/14 Chart for @LE0G Options for @LE0G
Apr 20 118.650 121.175 118.650 120.425 1.800 120.325s 02/14 Chart for @LE0J Options for @LE0J
Jun 20 110.700 112.900 110.700 111.850 1.375 112.000s 02/14 Chart for @LE0M Options for @LE0M
Aug 20 109.175 111.325 109.100 110.275 1.400 110.475s 02/14 Chart for @LE0Q Options for @LE0Q
Oct 20 112.550 114.550 112.550 113.400 1.100 113.650s 02/14 Chart for @LE0V Options for @LE0V
Dec 20 117.250 118.925 117.225 117.900 0.925 118.100s 02/14 Chart for @LE0Z Options for @LE0Z
Feb 21 120.000 121.475 120.000 120.475 0.825 120.750s 02/14 Chart for @LE1G Options for @LE1G
Apr 21 122.000 122.500 121.800 121.800 0.975 122.175s 02/14 Chart for @LE1J Options for @LE1J
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Mar 20 136.775 139.650 136.775 138.500 2.200 138.525s 02/14 Chart for @GF0H Options for @GF0H
Apr 20 139.350 142.425 139.300 141.425 2.425 141.375s 02/14 Chart for @GF0J Options for @GF0J
May 20 141.125 144.175 141.075 143.225 2.375 143.200s 02/14 Chart for @GF0K Options for @GF0K
Aug 20 148.700 151.100 148.600 150.250 2.150 150.200s 02/14 Chart for @GF0Q Options for @GF0Q
Sep 20 150.000 152.200 149.950 151.325 2.150 151.500s 02/14 Chart for @GF0U Options for @GF0U
Oct 20 151.150 152.750 151.075 152.350 2.400 152.350s 02/14 Chart for @GF0V Options for @GF0V
Nov 20 151.000 152.775 151.000 152.500 2.350 152.550s 02/14 Chart for @GF0X Options for @GF0X
Jan 21 149.425 149.425 149.425 149.425 2.825 149.325s 02/14 Chart for @GF1F Options for @GF1F
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Feb 20 55.875 56.000 55.650 55.825 -0.100 55.900s 02/14 Chart for @HE0G Options for @HE0G
Apr 20 63.800 64.900 63.700 64.225 0.225 64.300s 02/14 Chart for @HE0J Options for @HE0J
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: 49oF Feels Like: 49oF
Humid: 96% Dew Pt: 48oF
Barom: 30.13 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 7:07 Sunset: 6:13
As reported at SYLVANIA, GA at 7:00 PM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Monday

Tuesday

Wednesday

Thursday

Friday
High: 67°F
Low: 47°F
Precip: 78%
High: 68°F
Low: 54°F
Precip: 80%
High: 65°F
Low: 52°F
Precip: 80%
High: 51°F
Low: 42°F
Precip: 60%
High: 49°F
Low: 32°F
Precip: 0%
View complete Local Weather

Calendar
< February 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
 

Quote of the Day


"It is not enough to aim; you must hit."

~ Italian Proverb


My Market Watch
Click Here to Customize
Commodities
@C0H 377'6 -1'6
@S0H 892'6 -2'4
@W0H 544'4 -1'4
@O0H 295'4 0'2
Stocks
MSFT 185.350000 1.640000
WMT 117.890000
XOM 60.650000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C0H)
Exchange:  CBOT
Last Trade:  377'6
Change:  -1'6
Bid:  378'0
Ask:  378'0
Today's High:  381'4
Today's Low:  376'2
Volume:  216,864
Open:  379'4
Settle:  377'6s
Prev:  379'4
Contract High: 
Contract Low: 
Updated:  Feb-14-2020
1:19:00PM
Delay Time:  10 Minutes


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