Quote Ticker
  • CORN (Sep 21) 549'2 0'4 7/28/21   1:20 AM CST
  • CORN (Dec 21) 546'6 0'4 7/28/21   1:20 AM CST
  • CORN (Mar 22) 553'6 0'0 7/28/21   1:08 AM CST
  • CORN (May 22) 557'6 -0'2 7/28/21   1:10 AM CST
  • CORN (Jul 22) 557'0 -1'2 7/28/21   12:49 AM CST
  • CORN (Sep 22) 510'2 -0'2 7/28/21   1:00 AM CST
  • CORN (Dec 22) 496'0 0'4 7/28/21   1:11 AM CST
  • CORN (Mar 23) 502'0 -3'0 7/27/21   1:15 PM CST
  • SOYBEANS (Aug 21) 1420'0 1'6 7/28/21   1:13 AM CST
  • SOYBEANS (Sep 21) 1367'6 0'6 7/28/21   1:20 AM CST
  • SOYBEANS (Nov 21) 1361'0 1'4 7/28/21   1:20 AM CST
  • SOYBEANS (Jan 22) 1364'4 0'2 7/28/21   12:56 AM CST
  • SOYBEANS (Mar 22) 1353'4 -0'4 7/28/21   12:49 AM CST
  • SOYBEANS (May 22) 1351'6 1'4 7/28/21   1:14 AM CST
  • SOYBEANS (Jul 22) 1348'4 0'4 7/28/21   12:59 AM CST
  • SOYBEANS (Aug 22) 1341'6 -4'0 7/27/21   1:15 PM CST
  • WHEAT (Sep 21) 684'0 9'4 7/28/21   1:20 AM CST
  • WHEAT (Dec 21) 694'0 9'6 7/28/21   1:19 AM CST
  • WHEAT (Mar 22) 701'0 9'4 7/28/21   1:20 AM CST
  • WHEAT (May 22) 701'4 9'0 7/28/21   1:16 AM CST
  • WHEAT (Jul 22) 682'6 6'0 7/28/21   12:58 AM CST
  • WHEAT (Sep 22) 681'2 -4'4 7/27/21   1:15 PM CST
  • WHEAT (Dec 22) 689'6 4'6 7/28/21   12:52 AM CST
  • WHEAT (Mar 23) 690'4 2'6 7/28/21   12:44 AM CST
  • LIVE CATTLE (Aug 21) 122.700 - 0.525 7/27/21   1:04 PM CST
  • LIVE CATTLE (Oct 21) 128.125 - 0.775 7/27/21   1:04 PM CST
  • LIVE CATTLE (Dec 21) 133.275 - 0.500 7/27/21   1:04 PM CST
  • LIVE CATTLE (Feb 22) 137.825 - 0.450 7/27/21   1:04 PM CST
  • LIVE CATTLE (Apr 22) 139.800 - 0.175 7/27/21   1:04 PM CST
  • LIVE CATTLE (Jun 22) 133.900 - 0.075 7/27/21   1:03 PM CST
  • LIVE CATTLE (Aug 22) 132.325 0.200 7/27/21   1:03 PM CST
  • LIVE CATTLE (Oct 22) 135.250 0.200 7/27/21   1:04 PM CST
  • FEEDER CATTLE (Aug 21) 160.725 - 1.500 7/27/21   1:04 PM CST
  • FEEDER CATTLE (Sep 21) 163.975 - 0.825 7/27/21   1:04 PM CST
  • FEEDER CATTLE (Oct 21) 165.950 - 0.500 7/27/21   1:04 PM CST
  • FEEDER CATTLE (Nov 21) 166.975 - 0.225 7/27/21   1:04 PM CST
  • FEEDER CATTLE (Jan 22) 166.550 - 0.100 7/27/21   1:04 PM CST
  • FEEDER CATTLE (Mar 22) 166.900 - 0.050 7/27/21   1:00 PM CST
  • FEEDER CATTLE (Apr 22) 167.400 - 0.300 7/27/21   1:00 PM CST
  • FEEDER CATTLE (May 22) 168.650 7/27/21   1:00 PM CST
  • LEAN HOGS (Aug 21) 107.450 0.075 7/27/21   1:04 PM CST
  • LEAN HOGS (Oct 21) 92.475 -0.575 7/27/21   1:04 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 21 554'0 554'0 547'0 549'2 0'4 548'6 01:21A Chart for @C1U Options for @C1U
Dec 21 551'0 551'0 544'4 547'0 0'6 546'2 01:21A Chart for @C1Z Options for @C1Z
Mar 22 557'6 558'2 552'2 553'6 0'0 553'6 01:19A Chart for @C2H Options for @C2H
May 22 562'2 562'2 556'2 557'6 -0'2 558'0 01:19A Chart for @C2K Options for @C2K
Jul 22 561'0 561'4 556'6 557'0 -1'2 558'2 01:19A Chart for @C2N Options for @C2N
Sep 22 511'4 512'0 509'2 510'2 -0'2 510'4 01:21A Chart for @C2U Options for @C2U
Dec 22 497'0 497'2 494'0 496'0 0'4 495'4 01:19A Chart for @C2Z Options for @C2Z
Mar 23 507'2 510'0 501'6 502'0 -3'0 502'6s 01:21A Chart for @C3H Options for @C3H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Aug 21 1422'6 1429'0 1417'4 1420'0 1'6 1418'2 01:21A Chart for @S1Q Options for @S1Q
Sep 21 1371'2 1377'4 1364'6 1367'6 0'6 1367'0 01:21A Chart for @S1U Options for @S1U
Nov 21 1364'6 1371'0 1357'4 1361'2 1'6 1359'4 01:19A Chart for @S1X Options for @S1X
Jan 22 1369'4 1375'0 1362'6 1364'4 0'2 1364'2 01:21A Chart for @S2F Options for @S2F
Mar 22 1359'0 1364'4 1352'0 1353'4 -0'4 1354'0 01:19A Chart for @S2H Options for @S2H
May 22 1352'2 1360'0 1348'4 1351'6 1'4 1350'2 01:19A Chart for @S2K Options for @S2K
Jul 22 1353'0 1355'0 1346'4 1348'4 0'4 1348'0 01:21A Chart for @S2N Options for @S2N
Aug 22 1339'0 1341'6 1337'2 1341'6 -4'0 1327'6s 01:21A Chart for @S2Q Options for @S2Q
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 21 675'0 684'4 673'6 684'4 10'0 674'4 01:19A Chart for @W1U Options for @W1U
Dec 21 684'4 694'2 684'0 694'0 9'6 684'2 01:21A Chart for @W1Z Options for @W1Z
Mar 22 691'0 701'0 691'0 701'0 9'4 691'4 01:21A Chart for @W2H Options for @W2H
May 22 692'6 701'4 692'6 701'4 9'0 692'4 01:21A Chart for @W2K Options for @W2K
Jul 22 676'0 683'4 676'0 682'6 6'0 676'6 01:19A Chart for @W2N Options for @W2N
Sep 22 683'6 693'4 680'4 681'2 -4'4 679'2s 01:19A Chart for @W2U Options for @W2U
Dec 22 686'0 691'0 686'0 689'6 4'6 685'0 01:21A Chart for @W2Z Options for @W2Z
Mar 23 688'0 690'4 687'4 690'4 2'6 687'6 01:21A Chart for @W3H Options for @W3H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 21 123.225 123.975 122.675 122.700 - 0.525 122.925s 07/27 Chart for @LE1Q Options for @LE1Q
Oct 21 129.000 129.875 128.025 128.125 - 0.775 128.425s 07/27 Chart for @LE1V Options for @LE1V
Dec 21 133.750 134.575 133.075 133.275 - 0.500 133.475s 07/27 Chart for @LE1Z Options for @LE1Z
Feb 22 138.100 138.850 137.675 137.825 - 0.450 137.950s 07/27 Chart for @LE2G Options for @LE2G
Apr 22 139.850 140.600 139.675 139.800 - 0.175 139.850s 07/27 Chart for @LE2J Options for @LE2J
Jun 22 134.025 134.750 133.900 133.900 - 0.075 134.025s 07/27 Chart for @LE2M Options for @LE2M
Aug 22 132.750 133.200 132.325 132.325 0.200 132.675s 07/27 Chart for @LE2Q Options for @LE2Q
Oct 22 135.500 136.000 135.250 135.250 0.200 135.250s 07/27 Chart for @LE2V Options for @LE2V
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 21 161.850 162.475 160.500 160.725 - 1.500 160.700s 07/27 Chart for @GF1Q Options for @GF1Q
Sep 21 164.325 165.300 163.650 163.975 - 0.825 164.000s 07/27 Chart for @GF1U Options for @GF1U
Oct 21 165.750 167.175 165.350 165.950 - 0.500 165.950s 07/27 Chart for @GF1V Options for @GF1V
Nov 21 166.500 168.150 166.125 166.975 - 0.225 167.025s 07/27 Chart for @GF1X Options for @GF1X
Jan 22 166.100 167.600 165.800 166.550 - 0.100 166.750s 07/27 Chart for @GF2F Options for @GF2F
Mar 22 166.000 167.250 166.000 166.900 - 0.050 166.825s 07/27 Chart for @GF2H Options for @GF2H
Apr 22 168.200 168.200 167.400 167.400 - 0.300 167.525s 07/27 Chart for @GF2J Options for @GF2J
May 22 167.925 168.925 167.925 168.650 168.600s 07/27 Chart for @GF2K Options for @GF2K
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Aug 21 107.700 108.125 107.050 107.450 0.075 107.475s 07/27 Chart for @HE1Q Options for @HE1Q
Oct 21 93.100 94.050 92.225 92.475 -0.575 92.525s 07/27 Chart for @HE1V Options for @HE1V
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 0 07/27/2021   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: 75oF Feels Like: 77oF
Humid: 94% Dew Pt: 73oF
Barom: 29.97 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 6:38 Sunset: 8:27
As reported at SYLVANIA, GA at 2:00 AM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Wednesday

Thursday

Friday

Saturday

Sunday
High: 92°F
Low: 74°F
Precip: 80%
High: 97°F
Low: 74°F
Precip: 0%
High: 100°F
Low: 76°F
Precip: 0%
High: 98°F
Low: 77°F
Precip: 20%
High: 95°F
Low: 76°F
Precip: 80%
View complete Local Weather

Calendar
< July 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


"Live every day like it is your last. Because one of these days, you are going to be right."

~ Ray Charles,  Musician


My Market Watch
Click Here to Customize
Commodities
@C1U 549'4 0'6
@S1Q 1420'0 1'6
@W1U 684'2 9'6
@O1U 466'4 0'6
Stocks
MSFT 286.540000 - 2.510000
WMT 142.640000
XOM 57.830000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C1U)
Exchange:  CBOT
Last Trade:  549'2
Change:  0'4
Bid:  549'2
Ask:  549'4
Today's High:  554'0
Today's Low:  547'0
Volume:  67,236
Open:  554'0
Settle:  548'6
Prev:  548'6
Contract High: 
Contract Low: 
Updated:  Jul-28-2021
1:19:00AM
Delay Time:  10 Minutes


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