Quote Ticker
  • CORN (Mar 20) 385'2 4'6 1/28/20   11:28 AM CST
  • CORN (May 20) 390'4 3'6 1/28/20   11:28 AM CST
  • CORN (Jul 20) 396'0 3'6 1/28/20   11:28 AM CST
  • CORN (Sep 20) 393'6 2'0 1/28/20   11:25 AM CST
  • CORN (Dec 20) 396'6 1'4 1/28/20   11:28 AM CST
  • CORN (Mar 21) 406'2 1'2 1/28/20   11:24 AM CST
  • CORN (May 21) 410'2 1'0 1/28/20   11:12 AM CST
  • CORN (Jul 21) 413'0 1'2 1/28/20   11:25 AM CST
  • SOYBEANS (Mar 20) 893'6 -3'4 1/28/20   11:28 AM CST
  • SOYBEANS (May 20) 907'6 -3'2 1/28/20   11:28 AM CST
  • SOYBEANS (Jul 20) 921'0 -3'4 1/28/20   11:28 AM CST
  • SOYBEANS (Aug 20) 926'2 -3'0 1/28/20   11:10 AM CST
  • SOYBEANS (Sep 20) 925'6 -3'4 1/28/20   10:58 AM CST
  • SOYBEANS (Nov 20) 930'0 -3'4 1/28/20   11:28 AM CST
  • SOYBEANS (Jan 21) 935'6 -3'2 1/28/20   11:21 AM CST
  • SOYBEANS (Mar 21) 931'6 -2'6 1/28/20   11:26 AM CST
  • WHEAT (Mar 20) 572'0 -0'2 1/28/20   11:28 AM CST
  • WHEAT (May 20) 570'6 -0'4 1/28/20   11:28 AM CST
  • WHEAT (Jul 20) 569'2 -1'4 1/28/20   11:28 AM CST
  • WHEAT (Sep 20) 574'6 -1'6 1/28/20   11:28 AM CST
  • WHEAT (Dec 20) 583'0 -1'6 1/28/20   11:28 AM CST
  • WHEAT (Mar 21) 590'0 -2'0 1/28/20   11:28 AM CST
  • WHEAT (May 21) 584'0 -4'2 1/28/20   9:05 AM CST
  • WHEAT (Jul 21) 568'2 -3'0 1/28/20   11:06 AM CST
  • LIVE CATTLE (Feb 20) 122.300 0.050 1/28/20   11:28 AM CST
  • LIVE CATTLE (Apr 20) 120.850 - 0.450 1/28/20   11:28 AM CST
  • LIVE CATTLE (Jun 20) 112.850 - 0.175 1/28/20   11:28 AM CST
  • LIVE CATTLE (Aug 20) 110.650 - 0.100 1/28/20   11:28 AM CST
  • LIVE CATTLE (Oct 20) 113.425 - 0.050 1/28/20   11:25 AM CST
  • LIVE CATTLE (Dec 20) 117.350 - 0.025 1/28/20   11:26 AM CST
  • LIVE CATTLE (Feb 21) 119.700 - 0.050 1/28/20   10:19 AM CST
  • LIVE CATTLE (Apr 21) 120.825 - 0.275 1/28/20   10:43 AM CST
  • FEEDER CATTLE (Jan 20) 142.275 0.375 1/28/20   11:23 AM CST
  • FEEDER CATTLE (Mar 20) 135.775 0.600 1/28/20   11:28 AM CST
  • FEEDER CATTLE (Apr 20) 138.350 0.350 1/28/20   11:28 AM CST
  • FEEDER CATTLE (May 20) 140.575 0.250 1/28/20   11:28 AM CST
  • FEEDER CATTLE (Aug 20) 147.675 0.150 1/28/20   11:28 AM CST
  • FEEDER CATTLE (Sep 20) 149.150 0.325 1/28/20   11:23 AM CST
  • FEEDER CATTLE (Oct 20) 149.750 0.250 1/28/20   10:59 AM CST
  • FEEDER CATTLE (Nov 20) 150.000 0.625 1/28/20   10:10 AM CST
  • LEAN HOGS (Feb 20) 66.475 0.525 1/28/20   11:28 AM CST
  • LEAN HOGS (Apr 20) 71.600 1.150 1/28/20   11:28 AM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 20 382'4 386'2 378'4 385'2 4'6 380'4 11:29A Chart for @C0H Options for @C0H
May 20 388'4 391'6 384'4 390'6 4'0 386'6 11:29A Chart for @C0K Options for @C0K
Jul 20 394'0 396'6 390'4 396'0 3'6 392'2 11:29A Chart for @C0N Options for @C0N
Sep 20 393'0 394'4 390'2 393'6 2'0 391'6 11:29A Chart for @C0U Options for @C0U
Dec 20 397'0 397'2 393'6 396'6 1'4 395'2 11:29A Chart for @C0Z Options for @C0Z
Mar 21 406'2 407'0 403'2 406'2 1'2 405'0 11:28A Chart for @C1H Options for @C1H
May 21 410'0 411'0 407'6 410'2 1'0 409'2 11:29A Chart for @C1K Options for @C1K
Jul 21 412'0 413'4 410'6 413'0 1'2 411'6 11:29A Chart for @C1N Options for @C1N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 20 897'4 898'0 888'4 894'0 -3'2 897'2 11:29A Chart for @S0H Options for @S0H
May 20 911'4 911'4 902'4 907'6 -3'2 911'0 11:29A Chart for @S0K Options for @S0K
Jul 20 924'6 925'4 916'0 921'0 -3'4 924'4 11:29A Chart for @S0N Options for @S0N
Aug 20 928'6 928'6 921'2 926'2 -3'0 929'2 11:29A Chart for @S0Q Options for @S0Q
Sep 20 929'2 929'2 920'6 925'6 -3'4 929'2 11:29A Chart for @S0U Options for @S0U
Nov 20 933'4 934'2 925'0 930'0 -3'4 933'4 11:29A Chart for @S0X Options for @S0X
Jan 21 938'6 938'6 931'0 935'6 -3'2 939'0 11:29A Chart for @S1F Options for @S1F
Mar 21 934'2 934'2 926'6 931'6 -2'6 934'4 11:29A Chart for @S1H Options for @S1H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 20 573'0 576'4 565'4 572'0 -0'2 572'2 11:29A Chart for @W0H Options for @W0H
May 20 572'0 575'0 564'4 570'6 -0'4 571'2 11:29A Chart for @W0K Options for @W0K
Jul 20 571'4 573'4 563'4 569'2 -1'4 570'6 11:29A Chart for @W0N Options for @W0N
Sep 20 577'0 579'0 569'0 574'6 -1'6 576'4 11:29A Chart for @W0U Options for @W0U
Dec 20 584'6 586'6 577'6 583'0 -1'6 584'6 11:29A Chart for @W0Z Options for @W0Z
Mar 21 591'2 593'0 585'0 590'0 -2'0 592'0 11:29A Chart for @W1H Options for @W1H
May 21 584'0 584'0 581'0 584'0 -4'2 588'2 11:29A Chart for @W1K Options for @W1K
Jul 21 569'2 570'4 564'6 568'2 -3'0 571'2 11:28A Chart for @W1N Options for @W1N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 20 122.400 123.100 122.200 122.300 0.050 122.250 11:28A Chart for @LE0G Options for @LE0G
Apr 20 121.275 121.850 120.700 120.825 - 0.475 121.300 11:29A Chart for @LE0J Options for @LE0J
Jun 20 113.150 113.725 112.750 112.850 - 0.175 113.025 11:29A Chart for @LE0M Options for @LE0M
Aug 20 110.850 111.425 110.550 110.650 - 0.100 110.750 11:28A Chart for @LE0Q Options for @LE0Q
Oct 20 113.625 114.125 113.350 113.425 - 0.050 113.475 11:28A Chart for @LE0V Options for @LE0V
Dec 20 117.600 118.000 117.250 117.350 - 0.025 117.375 11:28A Chart for @LE0Z Options for @LE0Z
Feb 21 119.925 120.250 119.700 119.700 - 0.050 119.750 11:27A Chart for @LE1G Options for @LE1G
Apr 21 120.975 121.425 120.750 120.825 - 0.275 121.100 11:28A Chart for @LE1J Options for @LE1J
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Jan 20 141.775 142.400 141.775 142.275 0.375 141.900 11:29A Chart for @GF0F Options for @GF0F
Mar 20 135.325 136.625 135.300 135.775 0.600 135.175 11:29A Chart for @GF0H Options for @GF0H
Apr 20 138.075 139.375 138.075 138.350 0.350 138.000 11:28A Chart for @GF0J Options for @GF0J
May 20 140.500 141.750 140.500 140.575 0.250 140.325 11:28A Chart for @GF0K Options for @GF0K
Aug 20 148.000 148.700 147.650 147.675 0.150 147.525 11:28A Chart for @GF0Q Options for @GF0Q
Sep 20 149.225 150.000 149.050 149.150 0.325 148.825 11:28A Chart for @GF0U Options for @GF0U
Oct 20 149.800 150.525 149.675 149.750 0.250 149.500 11:28A Chart for @GF0V Options for @GF0V
Nov 20 149.925 150.500 149.925 150.000 0.625 149.375 11:28A Chart for @GF0X Options for @GF0X
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Feb 20 66.500 67.050 66.350 66.475 0.525 65.950 11:29A Chart for @HE0G Options for @HE0G
Apr 20 71.100 72.400 70.875 71.600 1.150 70.450 11:29A Chart for @HE0J Options for @HE0J
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: 57oF Feels Like: 57oF
Humid: 47% Dew Pt: 37oF
Barom: 30.04 Wind Dir: NNE
Cond: N/A Wind Spd: 6 mph
Sunrise: 7:23 Sunset: 5:54
As reported at SYLVANIA, GA at 12:00 PM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Tuesday

Wednesday

Thursday

Friday

Saturday
High: 62°F
Low: 35°F
Precip: 0%
High: 61°F
Low: 38°F
Precip: 37%
High: 62°F
Low: 43°F
Precip: 20%
High: 55°F
Low: 42°F
Precip: 80%
High: 60°F
Low: 44°F
Precip: 58%
View complete Local Weather

Calendar
< January 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


"Man did not weave the web of life, he is merely a strand in it. Whatever he does to the web, he does to himself."

~ Chief Seattle,  (1784-1866), Chief of the Duwamish, Suquamish and allied Indian tribes


My Market Watch
Click Here to Customize
Commodities
@C0H 385'0 4'4
@S0H 894'2 -3'0
@W0H 572'2 0'0
@O0H 308'0 7'4
Stocks
MSFT 165.530000 3.250000
WMT 116.770000 0.910000
XOM 64.950000 0.210000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C0H)
Exchange:  CBOT
Last Trade:  385'0
Change:  4'4
Bid:  384'6
Ask:  385'0
Today's High:  386'2
Today's Low:  378'4
Volume:  264,471
Open:  382'4
Settle:  380'4
Prev:  380'4
Contract High: 
Contract Low: 
Updated:  Jan-28-2020
11:27:00AM
Delay Time:  10 Minutes


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