Quote Ticker
  • CORN (Dec 19) 372'4 1'6 9/23/19   12:31 AM CST
  • CORN (Mar 20) 384'0 2'2 9/23/19   12:25 AM CST
  • CORN (May 20) 391'4 2'0 9/22/19   11:54 PM CST
  • CORN (Jul 20) 397'4 2'2 9/23/19   12:25 AM CST
  • CORN (Sep 20) 397'6 1'0 9/22/19   7:39 PM CST
  • CORN (Dec 20) 404'0 2'0 9/22/19   11:47 PM CST
  • CORN (Mar 21) 414'0 1'6 9/22/19   11:50 PM CST
  • CORN (May 21) 418'0 0'0 9/22/19   8:52 PM CST
  • SOYBEANS (Nov 19) 889'2 6'4 9/23/19   12:30 AM CST
  • SOYBEANS (Jan 20) 903'0 6'4 9/23/19   12:29 AM CST
  • SOYBEANS (Mar 20) 915'2 6'4 9/23/19   12:29 AM CST
  • SOYBEANS (May 20) 926'0 6'6 9/23/19   12:29 AM CST
  • SOYBEANS (Jul 20) 935'4 6'6 9/22/19   11:35 PM CST
  • SOYBEANS (Aug 20) 934'0 1'4 9/22/19   8:00 PM CST
  • SOYBEANS (Sep 20) 940'6 7'0 9/22/19   11:33 PM CST
  • SOYBEANS (Nov 20) 946'6 6'4 9/22/19   11:33 PM CST
  • WHEAT (Dec 19) 486'6 2'4 9/23/19   12:31 AM CST
  • WHEAT (Mar 20) 493'2 2'2 9/23/19   12:31 AM CST
  • WHEAT (May 20) 497'4 1'6 9/23/19   12:18 AM CST
  • WHEAT (Jul 20) 500'4 0'6 9/22/19   10:18 PM CST
  • WHEAT (Sep 20) 506'4 -0'6 9/22/19   7:24 PM CST
  • WHEAT (Dec 20) 520'0 -2'0 9/20/19   1:15 PM CST
  • WHEAT (Mar 21) 533'0 -1'6 9/20/19   1:15 PM CST
  • WHEAT (May 21) 524'0 -1'6 9/20/19   1:15 PM CST
  • LIVE CATTLE (Oct 19) 99.800 - 0.450 9/20/19   1:04 PM CST
  • LIVE CATTLE (Dec 19) 105.625 - 0.675 9/20/19   1:04 PM CST
  • LIVE CATTLE (Feb 20) 112.500 - 0.450 9/20/19   1:04 PM CST
  • LIVE CATTLE (Apr 20) 115.925 - 0.275 9/20/19   1:04 PM CST
  • LIVE CATTLE (Jun 20) 108.675 - 0.275 9/20/19   1:04 PM CST
  • LIVE CATTLE (Aug 20) 106.700 - 0.225 9/20/19   1:04 PM CST
  • LIVE CATTLE (Oct 20) 108.075 - 0.300 9/20/19   1:00 PM CST
  • LIVE CATTLE (Dec 20) 110.425 - 0.425 9/20/19   1:00 PM CST
  • FEEDER CATTLE (Sep 19) 140.500 0.375 9/20/19   1:04 PM CST
  • FEEDER CATTLE (Oct 19) 139.600 0.275 9/20/19   1:04 PM CST
  • FEEDER CATTLE (Nov 19) 137.325 - 0.225 9/20/19   1:03 PM CST
  • FEEDER CATTLE (Jan 20) 134.150 - 0.450 9/20/19   1:04 PM CST
  • FEEDER CATTLE (Mar 20) 133.250 - 0.425 9/20/19   1:03 PM CST
  • FEEDER CATTLE (Apr 20) 134.300 - 0.475 9/20/19   1:03 PM CST
  • FEEDER CATTLE (May 20) 134.575 - 0.525 9/20/19   1:00 PM CST
  • FEEDER CATTLE (Aug 20) 139.600 - 0.575 9/20/19   1:00 PM CST
  • LEAN HOGS (Oct 19) 60.650 -1.050 9/20/19   1:04 PM CST
  • LEAN HOGS (Dec 19) 66.250 -1.700 9/20/19   1:04 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 19 371'2 373'0 371'0 372'4 1'6 370'6 12:31A Chart for @C9Z Options for @C9Z
Mar 20 382'4 384'2 382'2 384'0 2'2 381'6 12:31A Chart for @C0H Options for @C0H
May 20 389'6 391'6 389'6 391'4 2'0 389'4 12:31A Chart for @C0K Options for @C0K
Jul 20 395'6 397'4 395'6 397'4 2'2 395'2 12:31A Chart for @C0N Options for @C0N
Sep 20 397'6 397'6 397'6 397'6 1'0 396'6 12:31A Chart for @C0U Options for @C0U
Dec 20 402'6 404'0 402'4 404'0 2'0 402'0 12:31A Chart for @C0Z Options for @C0Z
Mar 21 412'4 414'0 412'4 414'0 1'6 412'2 12:30A Chart for @C1H Options for @C1H
May 21 418'2 418'2 418'0 418'0 0'0 418'0 12:30A Chart for @C1K Options for @C1K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 19 882'6 891'0 882'6 889'2 6'4 882'6 12:31A Chart for @S9X Options for @S9X
Jan 20 896'4 904'4 896'4 903'0 6'4 896'4 12:31A Chart for @S0F Options for @S0F
Mar 20 908'4 916'4 908'4 915'2 6'4 908'6 12:31A Chart for @S0H Options for @S0H
May 20 919'4 927'0 919'4 926'0 6'6 919'2 12:31A Chart for @S0K Options for @S0K
Jul 20 929'0 936'4 929'0 935'4 6'6 928'6 12:31A Chart for @S0N Options for @S0N
Aug 20 934'0 934'0 934'0 934'0 1'4 932'4 12:31A Chart for @S0Q Options for @S0Q
Sep 20 932'2 940'6 932'2 940'6 7'0 933'6 12:31A Chart for @S0U Options for @S0U
Nov 20 940'0 947'2 940'0 946'6 6'4 940'2 12:31A Chart for @S0X Options for @S0X
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 19 485'0 486'6 482'4 486'6 2'4 484'2 12:31A Chart for @W9Z Options for @W9Z
Mar 20 491'4 493'2 489'4 493'2 2'2 491'0 12:31A Chart for @W0H Options for @W0H
May 20 496'6 497'6 494'4 497'4 1'6 495'6 12:31A Chart for @W0K Options for @W0K
Jul 20 499'6 501'0 498'2 500'4 0'6 499'6 12:31A Chart for @W0N Options for @W0N
Sep 20 507'6 508'2 506'4 506'4 -0'6 507'2 12:31A Chart for @W0U Options for @W0U
Dec 20 520'4 523'6 519'0 520'0 -2'0 520'0s 12:31A Chart for @W0Z Options for @W0Z
Mar 21 533'0 533'0 533'0 533'0 -1'6 529'6s 12:31A Chart for @W1H Options for @W1H
May 21 524'0 -1'6 533'2s 12:31A Chart for @W1K Options for @W1K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 19 99.925 100.125 98.950 99.800 - 0.450 99.350s 09/20 Chart for @LE9V Options for @LE9V
Dec 19 105.850 105.875 104.350 105.625 - 0.675 105.150s 09/20 Chart for @LE9Z Options for @LE9Z
Feb 20 112.500 112.575 111.250 112.500 - 0.450 112.075s 09/20 Chart for @LE0G Options for @LE0G
Apr 20 115.850 115.950 114.775 115.925 - 0.275 115.625s 09/20 Chart for @LE0J Options for @LE0J
Jun 20 108.700 108.800 107.600 108.675 - 0.275 108.425s 09/20 Chart for @LE0M Options for @LE0M
Aug 20 106.650 106.925 105.800 106.700 - 0.225 106.600s 09/20 Chart for @LE0Q Options for @LE0Q
Oct 20 108.175 108.325 108.075 108.075 - 0.300 108.075s 09/20 Chart for @LE0V Options for @LE0V
Dec 20 110.425 110.450 110.050 110.425 - 0.425 110.425s 09/20 Chart for @LE0Z Options for @LE0Z
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Sep 19 140.025 140.575 139.900 140.500 0.375 140.325s 09/20 Chart for @GF9U Options for @GF9U
Oct 19 139.125 139.600 138.425 139.600 0.275 139.200s 09/20 Chart for @GF9V Options for @GF9V
Nov 19 137.275 137.750 136.350 137.325 - 0.225 137.025s 09/20 Chart for @GF9X Options for @GF9X
Jan 20 134.425 134.550 133.200 134.150 - 0.450 133.850s 09/20 Chart for @GF0F Options for @GF0F
Mar 20 133.475 133.650 132.375 133.250 - 0.425 132.950s 09/20 Chart for @GF0H Options for @GF0H
Apr 20 134.625 134.700 133.650 134.300 - 0.475 134.100s 09/20 Chart for @GF0J Options for @GF0J
May 20 134.875 135.025 134.175 134.575 - 0.525 134.525s 09/20 Chart for @GF0K Options for @GF0K
Aug 20 139.225 139.600 139.225 139.600 - 0.575 139.600s 09/20 Chart for @GF0Q Options for @GF0Q
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 19 61.350 62.475 60.100 60.650 -1.050 60.350s 09/20 Chart for @HE9V Options for @HE9V
Dec 19 67.825 69.075 64.950 66.250 -1.700 66.250s 09/20 Chart for @HE9Z Options for @HE9Z
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: 64oF Feels Like: 64oF
Humid: 92% Dew Pt: 61oF
Barom: 30.14 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 7:15 Sunset: 7:22
As reported at SYLVANIA, GA at 1:00 AM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Monday

Tuesday

Wednesday

Thursday

Friday
High: 90°F
Low: 61°F
Precip: 0%
High: 94°F
Low: 65°F
Precip: 0%
High: 95°F
Low: 68°F
Precip: 0%
High: 96°F
Low: 68°F
Precip: 0%
High: 94°F
Low: 70°F
Precip: 0%
View complete Local Weather

Calendar
< September 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


"Good judgement comes from experience. Sometimes, experience comes from bad judgement."

~ Christian Slater,  Actor


My Market Watch
Click Here to Customize
Commodities
@C9Z 372'4 1'6
@S9X 889'2 6'4
@W9Z 486'4 2'2
@O9Z 275'0 -0'6
Stocks
MSFT 139.440000 - 1.630000
WMT 116.980000
XOM 72.080000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C9Z)
Exchange:  CBOT
Last Trade:  372'4
Change:  1'6
Bid:  372'4
Ask:  372'6
Today's High:  373'0
Today's Low:  371'0
Volume:  132,998
Open:  371'2
Settle:  370'6
Prev:  370'6
Contract High: 
Contract Low: 
Updated:  Sep-23-2019
12:29:00AM
Delay Time:  10 Minutes


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