Quote Ticker
  • CORN (Jul 20) 319'4 1'4 5/26/20   5:27 AM CST
  • CORN (Sep 20) 324'2 1'4 5/26/20   5:26 AM CST
  • CORN (Dec 20) 334'0 1'2 5/26/20   5:24 AM CST
  • CORN (Mar 21) 346'2 1'0 5/26/20   5:18 AM CST
  • CORN (May 21) 353'4 0'6 5/26/20   4:55 AM CST
  • CORN (Jul 21) 358'4 0'4 5/26/20   5:21 AM CST
  • CORN (Sep 21) 358'2 0'6 5/25/20   8:27 PM CST
  • CORN (Dec 21) 365'0 0'6 5/26/20   5:21 AM CST
  • SOYBEANS (Jul 20) 839'2 6'0 5/26/20   5:27 AM CST
  • SOYBEANS (Aug 20) 842'4 6'0 5/26/20   5:26 AM CST
  • SOYBEANS (Sep 20) 844'6 6'2 5/26/20   5:26 AM CST
  • SOYBEANS (Nov 20) 850'0 5'4 5/26/20   5:26 AM CST
  • SOYBEANS (Jan 21) 854'2 5'6 5/26/20   5:26 AM CST
  • SOYBEANS (Mar 21) 849'6 5'0 5/26/20   5:26 AM CST
  • SOYBEANS (May 21) 849'0 4'2 5/26/20   3:36 AM CST
  • SOYBEANS (Jul 21) 857'2 4'4 5/26/20   4:44 AM CST
  • WHEAT (Jul 20) 508'6 0'0 5/26/20   5:27 AM CST
  • WHEAT (Sep 20) 512'4 -0'2 5/26/20   5:25 AM CST
  • WHEAT (Dec 20) 521'2 -0'2 5/26/20   5:24 AM CST
  • WHEAT (Mar 21) 528'0 -1'2 5/26/20   5:06 AM CST
  • WHEAT (May 21) 531'2 -0'6 5/26/20   4:54 AM CST
  • WHEAT (Jul 21) 528'0 -1'2 5/26/20   4:54 AM CST
  • WHEAT (Sep 21) 530'4 -2'4 5/25/20   7:00 PM CST
  • WHEAT (Dec 21) 543'2 -4'4 5/22/20   1:15 PM CST
  • LIVE CATTLE (Jun 20) 97.450 -1.100 5/22/20   1:04 PM CST
  • LIVE CATTLE (Aug 20) 97.075 -0.900 5/22/20   1:04 PM CST
  • LIVE CATTLE (Oct 20) 99.150 -0.500 5/22/20   1:04 PM CST
  • LIVE CATTLE (Dec 20) 102.600 - 0.050 5/22/20   1:04 PM CST
  • LIVE CATTLE (Feb 21) 106.550 0.325 5/22/20   1:04 PM CST
  • LIVE CATTLE (Apr 21) 109.375 0.225 5/22/20   1:03 PM CST
  • LIVE CATTLE (Jun 21) 102.450 - 0.175 5/22/20   1:03 PM CST
  • LIVE CATTLE (Aug 21) 101.775 0.050 5/22/20   1:00 PM CST
  • FEEDER CATTLE (Aug 20) 128.500 - 0.075 5/22/20   1:04 PM CST
  • FEEDER CATTLE (Sep 20) 129.800 0.025 5/22/20   1:04 PM CST
  • FEEDER CATTLE (Oct 20) 130.950 0.075 5/22/20   1:04 PM CST
  • FEEDER CATTLE (Nov 20) 131.775 0.050 5/22/20   1:04 PM CST
  • FEEDER CATTLE (Jan 21) 130.850 0.100 5/22/20   1:04 PM CST
  • FEEDER CATTLE (Mar 21) 130.975 0.100 5/22/20   1:00 PM CST
  • FEEDER CATTLE (Apr 21) 131.250 0.100 5/22/20   1:00 PM CST
  • FEEDER CATTLE (May 21) 131.775 0.100 5/22/20   1:00 PM CST
  • LEAN HOGS (Jun 20) 59.000 -0.575 5/22/20   1:04 PM CST
  • LEAN HOGS (Jul 20) 56.025 -1.275 5/22/20   1:04 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 20 316'6 320'6 316'4 319'4 1'4 318'0 05:27A Chart for @C0N Options for @C0N
Sep 20 321'4 325'2 321'2 324'2 1'4 322'6 05:27A Chart for @C0U Options for @C0U
Dec 20 331'4 335'0 331'2 334'0 1'2 332'6 05:27A Chart for @C0Z Options for @C0Z
Mar 21 343'0 348'0 343'0 346'2 1'0 345'2 05:27A Chart for @C1H Options for @C1H
May 21 352'6 355'2 350'0 353'4 0'6 352'6 05:27A Chart for @C1K Options for @C1K
Jul 21 355'0 360'2 355'0 358'4 0'4 358'0 05:27A Chart for @C1N Options for @C1N
Sep 21 357'4 358'2 357'4 358'2 0'6 357'4 05:27A Chart for @C1U Options for @C1U
Dec 21 363'0 366'0 363'0 365'0 0'6 364'2 05:27A Chart for @C1Z Options for @C1Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 20 832'4 843'0 832'2 839'2 6'0 833'2 05:27A Chart for @S0N Options for @S0N
Aug 20 835'6 846'0 835'6 842'4 6'0 836'4 05:27A Chart for @S0Q Options for @S0Q
Sep 20 838'2 848'0 837'6 844'6 6'2 838'4 05:27A Chart for @S0U Options for @S0U
Nov 20 843'6 854'0 843'2 850'0 5'4 844'4 05:27A Chart for @S0X Options for @S0X
Jan 21 847'0 857'6 847'0 854'2 5'6 848'4 05:27A Chart for @S1F Options for @S1F
Mar 21 842'6 853'0 842'6 849'6 5'0 844'6 05:27A Chart for @S1H Options for @S1H
May 21 844'2 852'6 842'6 849'0 4'2 844'6 05:27A Chart for @S1K Options for @S1K
Jul 21 850'0 860'0 849'6 857'2 4'4 852'6 05:27A Chart for @S1N Options for @S1N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 20 504'2 510'4 504'2 508'6 0'0 508'6 05:27A Chart for @W0N Options for @W0N
Sep 20 512'2 514'0 508'0 512'4 -0'2 512'6 05:27A Chart for @W0U Options for @W0U
Dec 20 515'0 522'6 515'0 521'2 -0'2 521'4 05:27A Chart for @W0Z Options for @W0Z
Mar 21 525'4 529'6 525'0 528'0 -1'2 529'2 05:27A Chart for @W1H Options for @W1H
May 21 529'4 532'4 528'6 531'2 -0'6 532'0 05:27A Chart for @W1K Options for @W1K
Jul 21 526'6 528'2 525'6 528'0 -1'2 529'2 05:27A Chart for @W1N Options for @W1N
Sep 21 530'4 530'4 530'4 530'4 -2'4 533'0 05:27A Chart for @W1U Options for @W1U
Dec 21 545'0 545'0 539'0 543'2 -4'4 542'4s 05:27A Chart for @W1Z Options for @W1Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 20 98.375 99.000 96.775 97.450 -1.100 97.700s 05/22 Chart for @LE0M Options for @LE0M
Aug 20 98.000 98.300 96.625 97.075 -0.900 97.325s 05/22 Chart for @LE0Q Options for @LE0Q
Oct 20 99.525 99.900 98.975 99.150 -0.500 99.400s 05/22 Chart for @LE0V Options for @LE0V
Dec 20 102.600 103.075 102.250 102.600 - 0.050 102.750s 05/22 Chart for @LE0Z Options for @LE0Z
Feb 21 106.200 107.125 105.900 106.550 0.325 106.700s 05/22 Chart for @LE1G Options for @LE1G
Apr 21 109.300 110.050 108.900 109.375 0.225 109.575s 05/22 Chart for @LE1J Options for @LE1J
Jun 21 102.350 103.250 102.175 102.450 - 0.175 102.575s 05/22 Chart for @LE1M Options for @LE1M
Aug 21 101.775 101.775 101.775 101.775 0.050 101.825s 05/22 Chart for @LE1Q Options for @LE1Q
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 20 128.700 129.975 128.500 128.500 - 0.075 128.800s 05/22 Chart for @GF0Q Options for @GF0Q
Sep 20 130.125 131.225 129.800 129.800 0.025 130.150s 05/22 Chart for @GF0U Options for @GF0U
Oct 20 131.275 132.250 130.875 130.950 0.075 131.250s 05/22 Chart for @GF0V Options for @GF0V
Nov 20 132.200 133.150 131.775 131.775 0.050 132.075s 05/22 Chart for @GF0X Options for @GF0X
Jan 21 131.125 132.100 130.850 130.850 0.100 131.175s 05/22 Chart for @GF1F Options for @GF1F
Mar 21 130.975 130.975 130.975 130.975 0.100 130.925s 05/22 Chart for @GF1H Options for @GF1H
Apr 21 131.250 0.100 131.350s 05/22 Chart for @GF1J Options for @GF1J
May 21 131.775 0.100 131.775s 05/22 Chart for @GF1K Options for @GF1K
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jun 20 59.025 59.725 58.550 59.000 -0.575 58.775s 05/22 Chart for @HE0M Options for @HE0M
Jul 20 56.925 57.000 55.825 56.025 -1.275 55.900s 05/22 Chart for @HE0N Options for @HE0N
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: 70oF Feels Like: 71oF
Humid: 92% Dew Pt: 67oF
Barom: 30.03 Wind Dir: E
Cond: N/A Wind Spd: 6 mph
Sunrise: 6:21 Sunset: 8:25
As reported at SYLVANIA, GA at 6:00 AM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Tuesday

Wednesday

Thursday

Friday

Saturday
High: 76°F
Low: 70°F
Precip: 80%
High: 82°F
Low: 68°F
Precip: 80%
High: 87°F
Low: 69°F
Precip: 71%
High: 84°F
Low: 70°F
Precip: 80%
High: 87°F
Low: 69°F
Precip: 77%
View complete Local Weather

Calendar
< May 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


"You can get everything in life you want if you will just help enough other people get what they want."

~ Zig Ziglar,  "Secrets of Closing the Sale", 1984


My Market Watch
Click Here to Customize
Commodities
@C0N 319'4 1'4
@S0N 839'2 6'0
@W0N 508'6 0'0
@O0N 325'0 1'4
Stocks
MSFT 183.510000 0.080000
WMT 124.330000
XOM 44.600000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C0N)
Exchange:  CBOT
Last Trade:  319'4
Change:  1'4
Bid:  319'2
Ask:  319'4
Today's High:  320'6
Today's Low:  316'4
Volume:  97,188
Open:  316'6
Settle:  318'0
Prev:  318'0
Contract High: 
Contract Low: 
Updated:  May-26-2020
5:27:00AM
Delay Time:  10 Minutes


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