Quote Ticker
  • CORN (Sep 20) 317'6 1'6 8/3/20   1:14 PM CST
  • CORN (Dec 20) 328'4 1'4 8/3/20   1:14 PM CST
  • CORN (Mar 21) 340'2 2'0 8/3/20   1:14 PM CST
  • CORN (May 21) 347'6 1'6 8/3/20   1:14 PM CST
  • CORN (Jul 21) 354'0 1'6 8/3/20   1:14 PM CST
  • CORN (Sep 21) 356'0 0'4 8/3/20   1:14 PM CST
  • CORN (Dec 21) 362'4 0'0 8/3/20   1:14 PM CST
  • CORN (Mar 22) 372'0 -0'4 8/3/20   1:14 PM CST
  • SOYBEANS (Aug 20) 897'4 0'0 8/3/20   1:14 PM CST
  • SOYBEANS (Sep 20) 893'2 3'0 8/3/20   1:14 PM CST
  • SOYBEANS (Nov 20) 896'4 4'0 8/3/20   1:14 PM CST
  • SOYBEANS (Jan 21) 901'6 3'6 8/3/20   1:14 PM CST
  • SOYBEANS (Mar 21) 900'0 4'4 8/3/20   1:14 PM CST
  • SOYBEANS (May 21) 901'6 3'4 8/3/20   1:14 PM CST
  • SOYBEANS (Jul 21) 908'0 3'0 8/3/20   1:14 PM CST
  • SOYBEANS (Aug 21) 908'2 2'2 8/3/20   1:13 PM CST
  • WHEAT (Sep 20) 521'4 -9'6 8/3/20   1:14 PM CST
  • WHEAT (Dec 20) 529'6 -9'0 8/3/20   1:14 PM CST
  • WHEAT (Mar 21) 537'4 -8'2 8/3/20   1:14 PM CST
  • WHEAT (May 21) 542'4 -7'2 8/3/20   1:14 PM CST
  • WHEAT (Jul 21) 542'2 -6'6 8/3/20   1:14 PM CST
  • WHEAT (Sep 21) 546'6 -7'2 8/3/20   1:14 PM CST
  • WHEAT (Dec 21) 556'2 -6'0 8/3/20   1:14 PM CST
  • WHEAT (Mar 22) 564'4 -4'2 8/3/20   4:40 AM CST
  • LIVE CATTLE (Aug 20) 103.050 0.200 8/3/20   1:04 PM CST
  • LIVE CATTLE (Oct 20) 108.175 0.400 8/3/20   1:04 PM CST
  • LIVE CATTLE (Dec 20) 111.775 0.275 8/3/20   1:04 PM CST
  • LIVE CATTLE (Feb 21) 114.900 0.525 8/3/20   1:04 PM CST
  • LIVE CATTLE (Apr 21) 116.325 0.750 8/3/20   1:04 PM CST
  • LIVE CATTLE (Jun 21) 110.075 0.475 8/3/20   1:04 PM CST
  • LIVE CATTLE (Aug 21) 108.875 0.350 8/3/20   1:04 PM CST
  • LIVE CATTLE (Oct 21) 111.000 0.425 8/3/20   1:00 PM CST
  • FEEDER CATTLE (Aug 20) 145.000 0.200 8/3/20   1:04 PM CST
  • FEEDER CATTLE (Sep 20) 147.075 0.850 8/3/20   1:04 PM CST
  • FEEDER CATTLE (Oct 20) 147.250 0.575 8/3/20   1:04 PM CST
  • FEEDER CATTLE (Nov 20) 147.125 0.250 8/3/20   1:04 PM CST
  • FEEDER CATTLE (Jan 21) 144.225 - 0.450 8/3/20   1:04 PM CST
  • FEEDER CATTLE (Mar 21) 142.900 - 0.625 8/3/20   1:04 PM CST
  • FEEDER CATTLE (Apr 21) 143.700 - 0.775 8/3/20   1:00 PM CST
  • FEEDER CATTLE (May 21) 144.300 - 0.750 8/3/20   1:00 PM CST
  • LEAN HOGS (Aug 20) 49.875 -2.125 8/3/20   1:04 PM CST
  • LEAN HOGS (Oct 20) 48.575 -1.225 8/3/20   1:04 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Sep 20 315'0 318'2 315'0 317'6 1'6 317'4 01:15P Chart for @C0U Options for @C0U
Dec 20 326'0 329'0 326'0 328'4 1'4 328'4 01:15P Chart for @C0Z Options for @C0Z
Mar 21 337'4 340'4 337'4 340'2 2'0 340'2 01:15P Chart for @C1H Options for @C1H
May 21 345'2 348'2 345'2 348'0 2'0 348'0 01:15P Chart for @C1K Options for @C1K
Jul 21 351'2 354'0 351'2 353'6 1'4 353'6 01:15P Chart for @C1N Options for @C1N
Sep 21 355'0 356'4 353'4 356'0 0'4 356'2 01:15P Chart for @C1U Options for @C1U
Dec 21 362'0 363'6 360'2 362'2 -0'2 362'4 01:15P Chart for @C1Z Options for @C1Z
Mar 22 373'0 373'2 370'4 372'0 -0'2 372'2 01:15P Chart for @C2H Options for @C2H
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Aug 20 898'4 903'0 893'0 897'4 0'0 897'4 01:15P Chart for @S0Q Options for @S0Q
Sep 20 890'2 896'2 889'0 892'6 2'4 893'0 01:15P Chart for @S0U Options for @S0U
Nov 20 892'4 899'6 891'2 896'2 3'6 896'2 01:15P Chart for @S0X Options for @S0X
Jan 21 897'4 905'2 896'6 901'4 3'6 901'6 01:15P Chart for @S1F Options for @S1F
Mar 21 895'2 903'2 894'4 899'6 4'2 900'0 01:15P Chart for @S1H Options for @S1H
May 21 898'0 905'4 897'4 901'6 3'4 901'6 01:15P Chart for @S1K Options for @S1K
Jul 21 904'4 912'2 904'0 907'6 2'6 907'4 01:15P Chart for @S1N Options for @S1N
Aug 21 911'4 911'4 907'0 908'2 2'2 908'2 01:15P Chart for @S1Q Options for @S1Q
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Sep 20 527'0 528'2 517'0 521'2 -10'0 521'0 01:15P Chart for @W0U Options for @W0U
Dec 20 534'4 535'6 525'2 529'4 -9'2 529'2 01:15P Chart for @W0Z Options for @W0Z
Mar 21 541'6 542'6 533'2 538'0 -7'6 537'2 01:15P Chart for @W1H Options for @W1H
May 21 545'6 547'0 537'4 542'4 -7'2 541'6 01:15P Chart for @W1K Options for @W1K
Jul 21 544'2 545'6 537'0 542'2 -6'6 541'6 01:15P Chart for @W1N Options for @W1N
Sep 21 549'0 550'0 543'2 546'6 -7'0 547'0 01:15P Chart for @W1U Options for @W1U
Dec 21 556'4 558'4 552'4 556'4 -5'6 562'2 01:14P Chart for @W1Z Options for @W1Z
Mar 22 564'4 564'4 564'4 564'4 -4'2 568'6 01:14P Chart for @W2H Options for @W2H
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 20 103.100 103.425 102.550 103.050 0.200 103.025s 01:05P Chart for @LE0Q Options for @LE0Q
Oct 20 107.925 108.450 107.525 108.175 0.400 108.275s 01:05P Chart for @LE0V Options for @LE0V
Dec 20 111.550 112.050 111.350 111.775 0.275 111.825s 01:05P Chart for @LE0Z Options for @LE0Z
Feb 21 114.475 115.225 114.300 114.900 0.525 115.075s 01:05P Chart for @LE1G Options for @LE1G
Apr 21 115.750 116.700 115.650 116.325 0.750 116.600s 01:05P Chart for @LE1J Options for @LE1J
Jun 21 109.750 110.550 109.750 110.075 0.475 110.425s 01:05P Chart for @LE1M Options for @LE1M
Aug 21 108.775 109.100 108.600 108.875 0.350 109.050s 01:05P Chart for @LE1Q Options for @LE1Q
Oct 21 110.900 111.000 110.900 111.000 0.425 111.000s 01:05P Chart for @LE1V Options for @LE1V
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 20 144.525 145.475 144.225 145.000 0.200 144.875s 01:05P Chart for @GF0Q Options for @GF0Q
Sep 20 146.175 147.550 145.600 147.075 0.850 147.075s 01:05P Chart for @GF0U Options for @GF0U
Oct 20 146.600 147.650 146.100 147.250 0.575 147.225s 01:05P Chart for @GF0V Options for @GF0V
Nov 20 146.775 147.500 146.250 147.125 0.250 147.075s 01:05P Chart for @GF0X Options for @GF0X
Jan 21 144.600 144.875 143.700 144.225 - 0.450 144.150s 01:05P Chart for @GF1F Options for @GF1F
Mar 21 143.350 143.500 142.350 142.900 - 0.625 142.725s 01:05P Chart for @GF1H Options for @GF1H
Apr 21 144.400 144.475 143.700 143.700 - 0.775 143.800s 01:05P Chart for @GF1J Options for @GF1J
May 21 145.050 145.050 144.250 144.300 - 0.750 144.300s 01:05P Chart for @GF1K Options for @GF1K
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Aug 20 51.275 51.500 49.650 49.875 -2.125 49.875s 01:05P Chart for @HE0Q Options for @HE0Q
Oct 20 49.000 49.375 48.050 48.575 -1.225 48.400s 01:05P Chart for @HE0V Options for @HE0V
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: 91oF Feels Like: 95oF
Humid: 46% Dew Pt: 68oF
Barom: 29.93 Wind Dir: E
Cond: N/A Wind Spd: 15 mph
Sunrise: 6:40 Sunset: 8:22
As reported at Barnwell, SC at 2:00 PM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Monday

Tuesday

Wednesday

Thursday

Friday
High: 91°F
Low: 73°F
Precip: 61%
High: 93°F
Low: 70°F
Precip: 20%
High: 94°F
Low: 73°F
Precip: 74%
High: 93°F
Low: 73°F
Precip: 74%
High: 93°F
Low: 72°F
Precip: 74%
View complete Local Weather

Calendar
< August 2020 >
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


"Just because something doesn't do what you planned doesn't mean it's useless."

~ Thomas Edison


My Market Watch
Click Here to Customize
Commodities
@C0U 317'6 1'6
@S0Q 897'4 0'0
@W0U 521'2 -10'0
@O0U 277'0 0'4
Stocks
MSFT 214.939900 9.929900
WMT 129.120000 - 0.280000
XOM 42.300000 0.220000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C0U)
Exchange:  CBOT
Last Trade:  317'6
Change:  1'6
Bid:  317'4
Ask:  317'6
Today's High:  318'2
Today's Low:  315'0
Volume:  77,056
Open:  315'0
Settle:  316'0
Prev:  316'0
Contract High: 
Contract Low: 
Updated:  Aug-03-2020
1:14:00PM
Delay Time:  10 Minutes


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