Quote Ticker
  • CORN (May 19) 358'4 0'2 4/18/19   1:19 PM CST
  • CORN (Jul 19) 367'0 0'2 4/18/19   1:19 PM CST
  • CORN (Sep 19) 374'6 0'0 4/18/19   1:19 PM CST
  • CORN (Dec 19) 386'2 -0'4 4/18/19   1:19 PM CST
  • CORN (Mar 20) 400'2 -0'4 4/18/19   1:19 PM CST
  • CORN (May 20) 408'0 -0'4 4/18/19   1:19 PM CST
  • CORN (Jul 20) 414'2 -0'6 4/18/19   1:15 PM CST
  • CORN (Sep 20) 409'4 -0'2 4/18/19   1:15 PM CST
  • SOYBEANS (May 19) 880'6 1'4 4/18/19   1:19 PM CST
  • SOYBEANS (Jul 19) 894'4 1'6 4/18/19   1:19 PM CST
  • SOYBEANS (Aug 19) 900'2 1'4 4/18/19   1:19 PM CST
  • SOYBEANS (Sep 19) 904'6 1'2 4/18/19   1:19 PM CST
  • SOYBEANS (Nov 19) 913'6 1'2 4/18/19   1:19 PM CST
  • SOYBEANS (Jan 20) 924'2 1'2 4/18/19   1:16 PM CST
  • SOYBEANS (Mar 20) 930'4 1'2 4/18/19   1:19 PM CST
  • SOYBEANS (May 20) 937'4 1'0 4/18/19   1:19 PM CST
  • WHEAT (May 19) 445'4 -2'6 4/18/19   1:19 PM CST
  • WHEAT (Jul 19) 449'6 -2'0 4/18/19   1:19 PM CST
  • WHEAT (Sep 19) 455'6 -2'2 4/18/19   1:19 PM CST
  • WHEAT (Dec 19) 472'4 -3'2 4/18/19   1:19 PM CST
  • WHEAT (Mar 20) 488'6 -3'6 4/18/19   1:18 PM CST
  • WHEAT (May 20) 497'6 -4'0 4/18/19   1:15 PM CST
  • WHEAT (Jul 20) 498'4 -4'4 4/18/19   1:15 PM CST
  • WHEAT (Sep 20) 507'0 -5'0 4/18/19   1:15 PM CST
  • LIVE CATTLE (Apr 19) 128.575 1.600 4/18/19   1:04 PM CST
  • LIVE CATTLE (Jun 19) 122.650 0.300 4/18/19   1:04 PM CST
  • LIVE CATTLE (Aug 19) 119.875 0.200 4/18/19   1:04 PM CST
  • LIVE CATTLE (Oct 19) 120.250 - 0.100 4/18/19   1:04 PM CST
  • LIVE CATTLE (Dec 19) 123.925 0.050 4/18/19   1:04 PM CST
  • LIVE CATTLE (Feb 20) 126.175 0.050 4/18/19   1:04 PM CST
  • LIVE CATTLE (Apr 20) 126.900 - 0.025 4/18/19   1:04 PM CST
  • LIVE CATTLE (Jun 20) 120.300 - 0.100 4/18/19   1:03 PM CST
  • FEEDER CATTLE (Apr 19) 145.675 0.375 4/18/19   12:00 PM CST
  • FEEDER CATTLE (May 19) 151.650 0.925 4/18/19   1:04 PM CST
  • FEEDER CATTLE (Aug 19) 160.850 0.225 4/18/19   1:04 PM CST
  • FEEDER CATTLE (Sep 19) 162.100 0.225 4/18/19   1:04 PM CST
  • FEEDER CATTLE (Oct 19) 162.425 0.375 4/18/19   1:03 PM CST
  • FEEDER CATTLE (Nov 19) 162.100 0.250 4/18/19   1:04 PM CST
  • FEEDER CATTLE (Jan 20) 159.525 0.575 4/18/19   1:01 PM CST
  • FEEDER CATTLE (Mar 20) 157.200 0.950 4/18/19   1:04 PM CST
  • LEAN HOGS (May 19) 90.075 1.275 4/18/19   1:04 PM CST
  • LEAN HOGS (Jun 19) 96.750 0.625 4/18/19   1:04 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
May 19 358'0 359'2 357'0 358'4 0'2 358'4s 03:10P Chart for @C9K Options for @C9K
Jul 19 366'4 367'6 365'6 367'0 0'2 367'2s 03:09P Chart for @C9N Options for @C9N
Sep 19 374'6 375'4 373'6 374'6 0'0 375'0s 01:30P Chart for @C9U Options for @C9U
Dec 19 386'2 387'2 385'0 386'2 -0'4 386'2s 03:04P Chart for @C9Z Options for @C9Z
Mar 20 400'0 401'0 399'0 400'2 -0'4 400'2s 01:30P Chart for @C0H Options for @C0H
May 20 408'4 408'6 407'0 408'0 -0'4 408'2s 01:30P Chart for @C0K Options for @C0K
Jul 20 414'0 415'0 413'0 414'2 -0'6 414'2s 02:33P Chart for @C0N Options for @C0N
Sep 20 410'4 411'0 409'0 409'4 -0'2 410'4s 01:20P Chart for @C0U Options for @C0U
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
May 19 878'6 882'0 876'4 880'6 1'4 880'4s 02:30P Chart for @S9K Options for @S9K
Jul 19 892'4 895'4 890'2 894'4 1'6 894'2s 02:30P Chart for @S9N Options for @S9N
Aug 19 898'4 901'0 896'2 900'2 1'4 900'0s 01:30P Chart for @S9Q Options for @S9Q
Sep 19 903'2 906'0 900'6 904'6 1'2 904'6s 01:30P Chart for @S9U Options for @S9U
Nov 19 912'2 915'2 910'0 913'6 1'2 913'4s 01:30P Chart for @S9X Options for @S9X
Jan 20 922'6 925'2 920'2 924'2 1'2 923'6s 01:30P Chart for @S0F Options for @S0F
Mar 20 929'0 932'2 927'2 930'4 1'2 930'6s 01:20P Chart for @S0H Options for @S0H
May 20 937'0 939'2 935'0 937'4 1'0 938'0s 02:50P Chart for @S0K Options for @S0K
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
May 19 447'2 448'2 439'2 445'4 -2'6 444'2s 01:30P Chart for @W9K Options for @W9K
Jul 19 450'0 451'4 443'2 449'6 -2'0 448'2s 02:30P Chart for @W9N Options for @W9N
Sep 19 456'6 458'2 450'2 455'6 -2'2 454'6s 01:30P Chart for @W9U Options for @W9U
Dec 19 474'6 475'4 467'4 472'4 -3'2 471'0s 01:30P Chart for @W9Z Options for @W9Z
Mar 20 492'2 492'2 484'2 488'6 -3'6 487'6s 01:30P Chart for @W0H Options for @W0H
May 20 502'4 502'4 494'2 497'6 -4'0 497'4s 01:20P Chart for @W0K Options for @W0K
Jul 20 505'4 505'4 497'0 498'4 -4'4 500'6s 01:20P Chart for @W0N Options for @W0N
Sep 20 505'6 507'0 505'0 507'0 -5'0 507'6s 01:20P Chart for @W0U Options for @W0U
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 19 127.250 128.600 127.100 128.575 1.600 128.525s 01:05P Chart for @LE9J Options for @LE9J
Jun 19 122.625 122.775 121.625 122.650 0.300 122.675s 01:05P Chart for @LE9M Options for @LE9M
Aug 19 119.700 119.950 118.725 119.875 0.200 119.750s 01:05P Chart for @LE9Q Options for @LE9Q
Oct 19 120.200 120.450 119.125 120.250 - 0.100 120.100s 01:05P Chart for @LE9V Options for @LE9V
Dec 19 123.725 124.175 123.025 123.925 0.050 123.875s 02:30P Chart for @LE9Z Options for @LE9Z
Feb 20 126.025 126.300 125.300 126.175 0.050 126.075s 01:05P Chart for @LE0G Options for @LE0G
Apr 20 126.725 127.175 126.325 126.900 - 0.025 126.900s 01:05P Chart for @LE0J Options for @LE0J
Jun 20 120.400 120.500 119.800 120.300 - 0.100 120.300s 01:05P Chart for @LE0M Options for @LE0M
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Apr 19 145.450 145.875 145.450 145.675 0.375 145.700s 01:05P Chart for @GF9J Options for @GF9J
May 19 150.825 151.800 150.275 151.650 0.925 151.525s 01:05P Chart for @GF9K Options for @GF9K
Aug 19 160.525 161.400 159.825 160.850 0.225 160.675s 01:05P Chart for @GF9Q Options for @GF9Q
Sep 19 161.750 162.675 161.150 162.100 0.225 162.075s 01:05P Chart for @GF9U Options for @GF9U
Oct 19 162.050 162.950 161.475 162.425 0.375 162.400s 01:05P Chart for @GF9V Options for @GF9V
Nov 19 161.875 162.700 161.350 162.100 0.250 162.175s 01:05P Chart for @GF9X Options for @GF9X
Jan 20 158.975 159.725 158.550 159.525 0.575 159.650s 01:05P Chart for @GF0F Options for @GF0F
Mar 20 157.000 157.625 156.350 157.200 0.950 157.500s 01:05P Chart for @GF0H Options for @GF0H
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
May 19 88.750 90.350 87.700 90.075 1.275 90.200s 03:07P Chart for @HE9K Options for @HE9K
Jun 19 96.525 97.025 94.350 96.750 0.625 96.750s 02:30P Chart for @HE9M Options for @HE9M
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 12929 04/18/2019   2:44 PM CST 21

 - 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: 83oF Feels Like: 84oF
Humid: 51% Dew Pt: 63oF
Barom: 29.94 Wind Dir: SSE
Cond: N/A Wind Spd: 10 mph
Sunrise: 6:53 Sunset: 7:58
As reported at SYLVANIA, GA at 4:00 PM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Thursday

Friday

Saturday

Sunday

Monday
High: 84°F
Low: 57°F
Precip: 0%
High: 77°F
Low: 59°F
Precip: 80%
High: 67°F
Low: 50°F
Precip: 0%
High: 74°F
Low: 48°F
Precip: 0%
High: 82°F
Low: 50°F
Precip: 0%
View complete Local Weather

Calendar
< April 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


"A man to carry on a successful business must have imagination. He must see things as in a vision, a dream of the whole thing."

~ Charles M Schwab,  American stockbroker


My Market Watch
Click Here to Customize
Commodities
@C9K 358'4 0'2
@S9K 880'6 1'4
@W9K 445'4 -2'6
@O9K 290'0 -7'6
Stocks
MSFT 123.370000 1.600000
WMT 103.180000 0.020000
XOM 81.130000 -0.300000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C9K)
Exchange:  CBOT
Last Trade:  358'4
Change:  0'2
Bid:  358'0
Ask:  358'0
Today's High:  359'2
Today's Low:  357'0
Volume:  90,353
Open:  358'0
Settle:  358'4s
Prev:  358'2
Contract High: 
Contract Low: 
Updated:  Apr-18-2019
1:19:00PM
Delay Time:  10 Minutes


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