Quote Ticker
  • CORN (Jul 19) 389'2 6'0 5/20/19   10:47 AM CST
  • CORN (Sep 19) 396'4 6'0 5/20/19   10:47 AM CST
  • CORN (Dec 19) 404'0 5'6 5/20/19   10:47 AM CST
  • CORN (Mar 20) 413'6 6'0 5/20/19   10:47 AM CST
  • CORN (May 20) 419'0 5'6 5/20/19   10:47 AM CST
  • CORN (Jul 20) 424'0 5'6 5/20/19   10:47 AM CST
  • CORN (Sep 20) 409'2 3'2 5/20/19   10:37 AM CST
  • CORN (Dec 20) 410'4 2'6 5/20/19   10:47 AM CST
  • SOYBEANS (Jul 19) 831'6 10'0 5/20/19   10:47 AM CST
  • SOYBEANS (Aug 19) 838'4 10'2 5/20/19   10:47 AM CST
  • SOYBEANS (Sep 19) 844'4 9'6 5/20/19   10:47 AM CST
  • SOYBEANS (Nov 19) 857'2 10'0 5/20/19   10:47 AM CST
  • SOYBEANS (Jan 20) 868'6 9'2 5/20/19   10:47 AM CST
  • SOYBEANS (Mar 20) 877'0 9'0 5/20/19   10:47 AM CST
  • SOYBEANS (May 20) 887'0 8'6 5/20/19   10:43 AM CST
  • SOYBEANS (Jul 20) 898'0 8'0 5/20/19   10:45 AM CST
  • WHEAT (Jul 19) 480'4 15'4 5/20/19   10:47 AM CST
  • WHEAT (Sep 19) 487'2 16'0 5/20/19   10:47 AM CST
  • WHEAT (Dec 19) 499'2 15'0 5/20/19   10:47 AM CST
  • WHEAT (Mar 20) 511'6 15'0 5/20/19   10:44 AM CST
  • WHEAT (May 20) 517'6 14'0 5/20/19   10:46 AM CST
  • WHEAT (Jul 20) 517'2 13'6 5/20/19   10:44 AM CST
  • WHEAT (Sep 20) 525'0 13'0 5/20/19   10:44 AM CST
  • WHEAT (Dec 20) 538'0 13'2 5/20/19   10:44 AM CST
  • LIVE CATTLE (Jun 19) 111.025 - 0.250 5/20/19   10:47 AM CST
  • LIVE CATTLE (Aug 19) 108.500 - 0.425 5/20/19   10:47 AM CST
  • LIVE CATTLE (Oct 19) 108.475 - 0.425 5/20/19   10:47 AM CST
  • LIVE CATTLE (Dec 19) 113.000 - 0.550 5/20/19   10:46 AM CST
  • LIVE CATTLE (Feb 20) 117.200 - 0.750 5/20/19   10:47 AM CST
  • LIVE CATTLE (Apr 20) 118.875 - 0.625 5/20/19   10:47 AM CST
  • LIVE CATTLE (Jun 20) 111.975 - 0.175 5/20/19   10:47 AM CST
  • LIVE CATTLE (Aug 20) 110.625 - 0.625 5/20/19   10:31 AM CST
  • FEEDER CATTLE (May 19) 133.950 - 0.575 5/20/19   10:46 AM CST
  • FEEDER CATTLE (Aug 19) 144.100 - 1.400 5/20/19   10:47 AM CST
  • FEEDER CATTLE (Sep 19) 145.300 - 1.400 5/20/19   10:46 AM CST
  • FEEDER CATTLE (Oct 19) 146.050 - 1.275 5/20/19   10:45 AM CST
  • FEEDER CATTLE (Nov 19) 146.650 - 1.150 5/20/19   10:45 AM CST
  • FEEDER CATTLE (Jan 20) 144.250 - 1.325 5/20/19   10:40 AM CST
  • FEEDER CATTLE (Mar 20) 142.625 - 1.050 5/20/19   10:34 AM CST
  • FEEDER CATTLE (Apr 20) 144.600 2.250 5/17/19   1:01 PM CST
  • LEAN HOGS (Jun 19) 90.975 -1.400 5/20/19   10:47 AM CST
  • LEAN HOGS (Jul 19) 92.350 -0.650 5/20/19   10:47 AM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 19 386'0 391'4 385'6 389'2 6'0 383'2 10:47A Chart for @C9N Options for @C9N
Sep 19 393'0 398'0 392'6 396'4 6'0 390'4 10:47A Chart for @C9U Options for @C9U
Dec 19 400'0 405'0 400'0 404'0 5'6 398'2 10:47A Chart for @C9Z Options for @C9Z
Mar 20 410'0 414'2 409'6 413'6 6'0 407'6 10:47A Chart for @C0H Options for @C0H
May 20 415'2 419'2 414'6 419'0 5'6 413'2 10:47A Chart for @C0K Options for @C0K
Jul 20 420'0 424'2 419'4 424'0 5'6 418'2 10:47A Chart for @C0N Options for @C0N
Sep 20 406'0 409'4 406'0 409'2 3'2 406'0 10:47A Chart for @C0U Options for @C0U
Dec 20 407'2 410'6 407'2 410'4 2'6 407'6 10:47A Chart for @C0Z Options for @C0Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 19 828'2 838'6 824'6 831'6 10'0 821'6 10:47A Chart for @S9N Options for @S9N
Aug 19 835'0 845'2 832'2 838'4 10'2 828'2 10:47A Chart for @S9Q Options for @S9Q
Sep 19 841'0 851'4 838'2 844'4 9'6 834'6 10:47A Chart for @S9U Options for @S9U
Nov 19 853'4 864'0 850'2 857'2 10'0 847'2 10:47A Chart for @S9X Options for @S9X
Jan 20 864'6 875'0 862'4 868'6 9'2 859'4 10:47A Chart for @S0F Options for @S0F
Mar 20 872'6 883'2 872'0 877'0 9'0 868'0 10:47A Chart for @S0H Options for @S0H
May 20 882'4 892'6 882'0 887'0 8'6 878'2 10:47A Chart for @S0K Options for @S0K
Jul 20 895'2 903'4 894'2 898'0 8'0 890'0 10:47A Chart for @S0N Options for @S0N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 19 469'6 481'0 468'0 480'4 15'4 465'0 10:47A Chart for @W9N Options for @W9N
Sep 19 476'0 487'6 474'4 487'2 16'0 471'2 10:47A Chart for @W9U Options for @W9U
Dec 19 488'2 499'6 487'2 499'2 15'0 484'2 10:47A Chart for @W9Z Options for @W9Z
Mar 20 500'4 512'0 499'6 511'6 15'0 496'6 10:47A Chart for @W0H Options for @W0H
May 20 507'6 518'2 507'2 517'6 14'0 503'6 10:47A Chart for @W0K Options for @W0K
Jul 20 507'6 517'2 507'4 517'2 13'6 503'4 10:47A Chart for @W0N Options for @W0N
Sep 20 523'2 525'0 523'0 525'0 13'0 512'0 10:47A Chart for @W0U Options for @W0U
Dec 20 529'4 538'0 529'4 538'0 13'2 524'6 10:47A Chart for @W0Z Options for @W0Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 19 111.750 111.800 110.800 111.025 - 0.250 111.275 10:47A Chart for @LE9M Options for @LE9M
Aug 19 109.225 109.275 108.175 108.500 - 0.425 108.925 10:47A Chart for @LE9Q Options for @LE9Q
Oct 19 109.150 109.175 108.200 108.475 - 0.425 108.900 10:47A Chart for @LE9V Options for @LE9V
Dec 19 113.850 113.925 112.875 113.000 - 0.550 113.550 10:47A Chart for @LE9Z Options for @LE9Z
Feb 20 118.200 118.200 117.150 117.200 - 0.750 117.950 10:47A Chart for @LE0G Options for @LE0G
Apr 20 119.750 119.875 118.800 118.875 - 0.625 119.500 10:47A Chart for @LE0J Options for @LE0J
Jun 20 112.425 112.725 111.950 111.975 - 0.175 112.150 10:47A Chart for @LE0M Options for @LE0M
Aug 20 111.000 111.000 110.500 110.625 - 0.625 111.250 10:47A Chart for @LE0Q Options for @LE0Q
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
May 19 134.525 134.525 133.700 133.950 - 0.575 134.525 10:47A Chart for @GF9K Options for @GF9K
Aug 19 145.875 145.875 143.725 144.100 - 1.400 145.500 10:47A Chart for @GF9Q Options for @GF9Q
Sep 19 146.900 147.025 144.950 145.300 - 1.400 146.700 10:46A Chart for @GF9U Options for @GF9U
Oct 19 147.600 147.800 145.800 146.050 - 1.275 147.325 10:47A Chart for @GF9V Options for @GF9V
Nov 19 148.025 148.350 146.300 146.650 - 1.150 147.800 10:47A Chart for @GF9X Options for @GF9X
Jan 20 145.600 145.950 144.050 144.250 - 1.325 145.575 10:47A Chart for @GF0F Options for @GF0F
Mar 20 144.075 144.075 142.400 142.625 - 1.050 143.675 10:47A Chart for @GF0H Options for @GF0H
Apr 20 143.925 145.025 143.700 144.600 2.250 144.700s 10:46A Chart for @GF0J Options for @GF0J
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jun 19 92.100 93.025 90.825 90.975 -1.400 92.375 10:47A Chart for @HE9M Options for @HE9M
Jul 19 93.000 94.325 91.925 92.350 -0.650 93.000 10:47A Chart for @HE9N Options for @HE9N
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 12635 05/20/2019   10:22 AM CST - 23

 - 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: 85oF Feels Like: 88oF
Humid: 53% Dew Pt: 66oF
Barom: 30.06 Wind Dir: SW
Cond: N/A Wind Spd: 3 mph
Sunrise: 6:24 Sunset: 8:21
As reported at SYLVANIA, GA at 11:00 AM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Monday

Tuesday

Wednesday

Thursday

Friday
High: 94°F
Low: 69°F
Precip: 0%
High: 95°F
Low: 68°F
Precip: 0%
High: 94°F
Low: 69°F
Precip: 20%
High: 94°F
Low: 68°F
Precip: 0%
High: 98°F
Low: 68°F
Precip: 0%
View complete Local Weather

Calendar
< May 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 31  
 

Quote of the Day


"The afternoon knows what the morning never suspected."

~ Swedish Proverb


My Market Watch
Click Here to Customize
Commodities
@C9N 389'4 6'2
@S9N 832'0 10'2
@W9N 480'4 15'4
@O9N 297'0 3'0
Stocks
MSFT 126.820000 - 1.250000
WMT 101.250000 0.390000
XOM 75.894800 -0.015200
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C9N)
Exchange:  CBOT
Last Trade:  389'4
Change:  6'2
Bid:  389'4
Ask:  389'6
Today's High:  391'4
Today's Low:  385'6
Volume:  319,503
Open:  386'0
Settle:  383'2
Prev:  383'2
Contract High: 
Contract Low: 
Updated:  May-20-2019
10:45:00AM
Delay Time:  10 Minutes


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