Quote Ticker
  • CORN (Dec 21) 539'2 12'6 9/27/21   1:19 PM CST
  • CORN (Mar 22) 546'6 12'4 9/27/21   1:19 PM CST
  • CORN (May 22) 551'4 12'6 9/27/21   1:19 PM CST
  • CORN (Jul 22) 550'6 13'0 9/27/21   1:19 PM CST
  • CORN (Sep 22) 523'0 11'2 9/27/21   1:19 PM CST
  • CORN (Dec 22) 517'6 13'2 9/27/21   1:19 PM CST
  • CORN (Mar 23) 525'0 13'0 9/27/21   1:15 PM CST
  • CORN (May 23) 527'2 12'6 9/27/21   1:15 PM CST
  • SOYBEANS (Nov 21) 1287'6 2'4 9/27/21   1:19 PM CST
  • SOYBEANS (Jan 22) 1297'6 2'6 9/27/21   1:19 PM CST
  • SOYBEANS (Mar 22) 1302'6 5'0 9/27/21   1:19 PM CST
  • SOYBEANS (May 22) 1309'2 5'4 9/27/21   1:19 PM CST
  • SOYBEANS (Jul 22) 1311'4 5'4 9/27/21   1:18 PM CST
  • SOYBEANS (Aug 22) 1301'2 5'4 9/27/21   1:15 PM CST
  • SOYBEANS (Sep 22) 1275'0 5'4 9/27/21   1:19 PM CST
  • SOYBEANS (Nov 22) 1260'0 6'4 9/27/21   1:19 PM CST
  • WHEAT (Dec 21) 723'0 -1'4 9/27/21   1:19 PM CST
  • WHEAT (Mar 22) 734'2 -1'0 9/27/21   1:19 PM CST
  • WHEAT (May 22) 738'4 -0'2 9/27/21   1:19 PM CST
  • WHEAT (Jul 22) 719'0 2'4 9/27/21   1:19 PM CST
  • WHEAT (Sep 22) 719'2 2'6 9/27/21   1:19 PM CST
  • WHEAT (Dec 22) 723'0 3'0 9/27/21   1:19 PM CST
  • WHEAT (Mar 23) 723'2 3'2 9/27/21   1:15 PM CST
  • WHEAT (May 23) 715'0 3'2 9/27/21   1:15 PM CST
  • LIVE CATTLE (Oct 21) 122.150 - 0.525 9/27/21   1:04 PM CST
  • LIVE CATTLE (Dec 21) 127.500 - 0.350 9/27/21   1:04 PM CST
  • LIVE CATTLE (Feb 22) 132.100 - 0.225 9/27/21   1:04 PM CST
  • LIVE CATTLE (Apr 22) 135.600 - 0.450 9/27/21   1:04 PM CST
  • LIVE CATTLE (Jun 22) 130.275 - 0.575 9/27/21   1:04 PM CST
  • LIVE CATTLE (Aug 22) 128.750 - 0.575 9/27/21   1:03 PM CST
  • LIVE CATTLE (Oct 22) 132.125 - 0.200 9/27/21   1:00 PM CST
  • LIVE CATTLE (Dec 22) 135.500 - 0.325 9/27/21   1:00 PM CST
  • FEEDER CATTLE (Sep 21) 154.125 - 0.375 9/27/21   1:04 PM CST
  • FEEDER CATTLE (Oct 21) 154.350 - 2.575 9/27/21   1:04 PM CST
  • FEEDER CATTLE (Nov 21) 155.125 - 3.000 9/27/21   1:04 PM CST
  • FEEDER CATTLE (Jan 22) 156.500 - 2.525 9/27/21   1:04 PM CST
  • FEEDER CATTLE (Mar 22) 157.700 - 1.950 9/27/21   1:04 PM CST
  • FEEDER CATTLE (Apr 22) 161.225 - 1.275 9/27/21   1:00 PM CST
  • FEEDER CATTLE (May 22) 162.825 - 0.825 9/27/21   1:04 PM CST
  • FEEDER CATTLE (Aug 22) 169.175 - 0.950 9/27/21   1:01 PM CST
  • LEAN HOGS (Oct 21) 90.175 2.975 9/27/21   1:04 PM CST
  • LEAN HOGS (Dec 21) 81.550 4.750 9/27/21   1:04 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 21 524'6 540'0 524'0 539'2 12'6 539'4s 03:58P Chart for @C1Z Options for @C1Z
Mar 22 532'2 547'2 531'4 546'6 12'4 547'0s 03:45P Chart for @C2H Options for @C2H
May 22 537'0 552'0 536'0 551'4 12'6 551'6s 03:58P Chart for @C2K Options for @C2K
Jul 22 536'2 551'4 535'4 550'6 13'0 551'2s 02:30P Chart for @C2N Options for @C2N
Sep 22 510'0 523'4 509'6 523'0 11'2 523'0s 03:10P Chart for @C2U Options for @C2U
Dec 22 504'0 518'2 502'6 517'6 13'2 518'0s 03:59P Chart for @C2Z Options for @C2Z
Mar 23 511'4 525'0 511'2 525'0 13'0 524'6s 01:20P Chart for @C3H Options for @C3H
May 23 526'6 527'2 526'6 527'2 12'6 527'6s 01:20P Chart for @C3K Options for @C3K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 21 1284'0 1297'0 1282'0 1287'6 2'4 1287'4s 03:34P Chart for @S1X Options for @S1X
Jan 22 1293'2 1306'6 1291'6 1297'6 2'6 1297'4s 03:36P Chart for @S2F Options for @S2F
Mar 22 1296'4 1310'4 1295'2 1302'6 5'0 1302'6s 03:33P Chart for @S2H Options for @S2H
May 22 1302'6 1316'2 1301'4 1309'2 5'4 1308'6s 03:33P Chart for @S2K Options for @S2K
Jul 22 1305'0 1318'2 1303'2 1311'4 5'4 1310'6s 02:59P Chart for @S2N Options for @S2N
Aug 22 1299'6 1307'6 1299'6 1301'2 5'4 1301'6s 01:20P Chart for @S2Q Options for @S2Q
Sep 22 1271'0 1281'2 1270'0 1275'0 5'4 1275'2s 01:20P Chart for @S2U Options for @S2U
Nov 22 1253'0 1267'2 1251'6 1260'0 6'4 1260'6s 01:30P Chart for @S2X Options for @S2X
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 21 723'4 728'4 720'2 723'0 -1'4 722'2s 03:56P Chart for @W1Z Options for @W1Z
Mar 22 734'4 739'4 731'6 734'2 -1'0 733'6s 01:30P Chart for @W2H Options for @W2H
May 22 737'6 742'4 735'4 738'4 -0'2 737'6s 01:30P Chart for @W2K Options for @W2K
Jul 22 716'0 719'6 713'2 719'0 2'4 718'4s 03:57P Chart for @W2N Options for @W2N
Sep 22 715'6 720'2 715'0 719'2 2'6 719'2s 02:56P Chart for @W2U Options for @W2U
Dec 22 720'4 724'6 719'0 723'0 3'0 723'6s 01:20P Chart for @W2Z Options for @W2Z
Mar 23 726'0 727'0 721'6 723'2 3'2 725'6s 01:20P Chart for @W3H Options for @W3H
May 23 715'0 715'0 715'0 715'0 3'2 716'6s 01:20P Chart for @W3K Options for @W3K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 21 122.700 123.800 122.100 122.150 - 0.525 122.400s 01:05P Chart for @LE1V Options for @LE1V
Dec 21 127.225 128.950 127.225 127.500 - 0.350 127.800s 03:47P Chart for @LE1Z Options for @LE1Z
Feb 22 131.975 133.025 131.775 132.100 - 0.225 132.400s 01:05P Chart for @LE2G Options for @LE2G
Apr 22 135.750 136.575 135.550 135.600 - 0.450 135.875s 01:05P Chart for @LE2J Options for @LE2J
Jun 22 130.750 131.300 130.250 130.275 - 0.575 130.575s 01:05P Chart for @LE2M Options for @LE2M
Aug 22 129.200 129.825 128.750 128.750 - 0.575 129.100s 01:05P Chart for @LE2Q Options for @LE2Q
Oct 22 132.450 132.450 131.600 132.125 - 0.200 132.200s 01:05P Chart for @LE2V Options for @LE2V
Dec 22 135.600 135.775 135.250 135.500 - 0.325 135.500s 01:05P Chart for @LE2Z Options for @LE2Z
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Sep 21 154.500 154.800 154.125 154.125 - 0.375 154.250s 01:05P Chart for @GF1U Options for @GF1U
Oct 21 156.675 157.350 154.200 154.350 - 2.575 154.775s 01:05P Chart for @GF1V Options for @GF1V
Nov 21 158.150 158.350 155.125 155.125 - 3.000 155.575s 02:30P Chart for @GF1X Options for @GF1X
Jan 22 159.050 159.450 156.500 156.500 - 2.525 157.075s 01:05P Chart for @GF2F Options for @GF2F
Mar 22 159.575 160.150 157.550 157.700 - 1.950 158.225s 01:05P Chart for @GF2H Options for @GF2H
Apr 22 162.075 162.525 160.300 161.225 - 1.275 161.275s 01:05P Chart for @GF2J Options for @GF2J
May 22 163.750 164.350 162.150 162.825 - 0.825 163.600s 01:05P Chart for @GF2K Options for @GF2K
Aug 22 170.000 170.500 169.000 169.175 - 0.950 170.000s 01:05P Chart for @GF2Q Options for @GF2Q
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 21 88.800 90.500 88.575 90.175 2.975 90.250s 03:44P Chart for @HE1V Options for @HE1V
Dec 21 79.800 81.550 79.750 81.550 4.750 81.550s 02:45P Chart for @HE1Z Options for @HE1Z
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 0 09/27/2021   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: 82oF Feels Like: 82oF
Humid: 44% Dew Pt: 58oF
Barom: 30.08 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 7:18 Sunset: 7:16
As reported at SYLVANIA, GA at 5:00 PM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Monday

Tuesday

Wednesday

Thursday

Friday
High: 85°F
Low: 57°F
Precip: 0%
High: 87°F
Low: 61°F
Precip: 0%
High: 90°F
Low: 62°F
Precip: 0%
High: 90°F
Low: 63°F
Precip: 0%
High: 87°F
Low: 65°F
Precip: 20%
View complete Local Weather

Calendar
< September 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    
 

Quote of the Day


"Time you enjoy wasting, was not wasted."

~ John Lennon


My Market Watch
Click Here to Customize
Commodities
@C1Z 539'2 12'6
@S1X 1287'6 2'4
@W1Z 723'0 -1'4
@O1Z 586'4 11'6
Stocks
MSFT 294.170000 - 5.180000
WMT 142.250000 - 0.920000
XOM 59.300000 1.710000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C1Z)
Exchange:  CBOT
Last Trade:  539'2
Change:  12'6
Bid:  539'0
Ask:  539'0
Today's High:  540'0
Today's Low:  524'0
Volume:  127,990
Open:  524'6
Settle:  539'4s
Prev:  526'6
Contract High: 
Contract Low: 
Updated:  Sep-27-2021
1:19:00PM
Delay Time:  10 Minutes


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