Quote Ticker
  • CORN (Dec 19) 375'6 0'4 11/13/19   10:03 PM CST
  • CORN (Mar 20) 384'4 0'4 11/13/19   10:11 PM CST
  • CORN (May 20) 390'0 0'2 11/13/19   9:51 PM CST
  • CORN (Jul 20) 396'0 0'2 11/13/19   9:51 PM CST
  • CORN (Sep 20) 393'0 0'2 11/13/19   7:37 PM CST
  • CORN (Dec 20) 397'6 0'2 11/13/19   9:40 PM CST
  • CORN (Mar 21) 406'6 -0'6 11/13/19   7:06 PM CST
  • CORN (May 21) 413'0 0'0 11/13/19   7:00 PM CST
  • SOYBEANS (Nov 19) 902'0 -3'2 11/13/19   1:15 PM CST
  • SOYBEANS (Jan 20) 916'4 1'2 11/13/19   10:18 PM CST
  • SOYBEANS (Mar 20) 929'4 1'0 11/13/19   9:42 PM CST
  • SOYBEANS (May 20) 942'0 1'2 11/13/19   9:40 PM CST
  • SOYBEANS (Jul 20) 952'2 0'6 11/13/19   10:15 PM CST
  • SOYBEANS (Aug 20) 956'0 1'0 11/13/19   9:40 PM CST
  • SOYBEANS (Sep 20) 951'6 -1'6 11/13/19   1:15 PM CST
  • SOYBEANS (Nov 20) 955'6 0'4 11/13/19   10:04 PM CST
  • WHEAT (Dec 19) 509'0 0'0 11/13/19   10:19 PM CST
  • WHEAT (Mar 20) 513'2 -0'4 11/13/19   9:49 PM CST
  • WHEAT (May 20) 517'2 -1'4 11/13/19   7:00 PM CST
  • WHEAT (Jul 20) 521'6 -0'6 11/13/19   9:05 PM CST
  • WHEAT (Sep 20) 529'2 -7'6 11/13/19   1:19 PM CST
  • WHEAT (Dec 20) 540'6 -0'2 11/13/19   7:00 PM CST
  • WHEAT (Mar 21) 548'2 -7'4 11/13/19   1:15 PM CST
  • WHEAT (May 21) 558'4 -7'4 11/13/19   1:15 PM CST
  • LIVE CATTLE (Dec 19) 118.325 - 1.650 11/13/19   1:04 PM CST
  • LIVE CATTLE (Feb 20) 124.225 - 1.475 11/13/19   1:04 PM CST
  • LIVE CATTLE (Apr 20) 125.775 - 1.375 11/13/19   1:04 PM CST
  • LIVE CATTLE (Jun 20) 117.450 - 1.625 11/13/19   1:04 PM CST
  • LIVE CATTLE (Aug 20) 115.000 - 1.725 11/13/19   1:04 PM CST
  • LIVE CATTLE (Oct 20) 116.025 - 1.600 11/13/19   1:03 PM CST
  • LIVE CATTLE (Dec 20) 117.950 - 1.450 11/13/19   1:03 PM CST
  • LIVE CATTLE (Feb 21) 119.125 - 1.875 11/13/19   1:03 PM CST
  • FEEDER CATTLE (Nov 19) 145.600 - 2.225 11/13/19   1:04 PM CST
  • FEEDER CATTLE (Jan 20) 142.725 - 4.300 11/13/19   1:04 PM CST
  • FEEDER CATTLE (Mar 20) 143.350 - 3.500 11/13/19   1:04 PM CST
  • FEEDER CATTLE (Apr 20) 145.025 - 3.225 11/13/19   1:03 PM CST
  • FEEDER CATTLE (May 20) 145.675 - 3.050 11/13/19   1:03 PM CST
  • FEEDER CATTLE (Aug 20) 149.925 - 2.625 11/13/19   1:04 PM CST
  • FEEDER CATTLE (Sep 20) 149.800 - 3.050 11/13/19   1:00 PM CST
  • FEEDER CATTLE (Oct 20) 149.025 - 3.075 11/13/19   1:00 PM CST
  • LEAN HOGS (Dec 19) 62.975 -1.600 11/13/19   1:04 PM CST
  • LEAN HOGS (Feb 20) 74.350 -1.000 11/13/19   1:04 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 19 375'2 376'0 374'4 375'6 0'4 375'2 10:18P Chart for @C9Z Options for @C9Z
Mar 20 383'6 384'4 383'2 384'4 0'4 384'0 10:17P Chart for @C0H Options for @C0H
May 20 389'6 390'2 389'2 390'0 0'2 389'6 10:17P Chart for @C0K Options for @C0K
Jul 20 395'6 396'0 395'4 396'0 0'2 395'6 10:17P Chart for @C0N Options for @C0N
Sep 20 393'0 393'0 392'6 393'0 0'2 392'6 10:17P Chart for @C0U Options for @C0U
Dec 20 397'2 397'6 397'2 397'6 0'2 397'4 10:17P Chart for @C0Z Options for @C0Z
Mar 21 406'6 406'6 406'6 406'6 -0'6 407'4 10:17P Chart for @C1H Options for @C1H
May 21 413'0 413'0 413'0 413'0 0'0 413'0 09:51P Chart for @C1K Options for @C1K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 19 906'4 909'2 902'0 902'0 -3'2 902'4s 10:04P Chart for @S9X Options for @S9X
Jan 20 915'0 917'4 914'2 916'4 1'2 915'2 10:18P Chart for @S0F Options for @S0F
Mar 20 928'2 930'4 927'4 929'4 1'0 928'4 10:18P Chart for @S0H Options for @S0H
May 20 940'2 942'0 939'6 942'0 1'2 940'6 10:18P Chart for @S0K Options for @S0K
Jul 20 950'4 953'2 950'2 952'2 0'6 951'4 10:18P Chart for @S0N Options for @S0N
Aug 20 954'4 956'0 954'4 956'0 1'0 955'0 10:18P Chart for @S0Q Options for @S0Q
Sep 20 955'6 955'6 951'6 951'6 -1'6 953'0s 10:17P Chart for @S0U Options for @S0U
Nov 20 954'4 956'4 954'2 955'6 0'4 955'2 10:15P Chart for @S0X Options for @S0X
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 19 508'6 509'2 507'4 509'0 0'0 509'0 10:18P Chart for @W9Z Options for @W9Z
Mar 20 513'0 513'6 512'0 513'2 -0'4 513'6 10:18P Chart for @W0H Options for @W0H
May 20 517'6 517'6 517'2 517'2 -1'4 518'6 10:18P Chart for @W0K Options for @W0K
Jul 20 520'4 522'0 520'4 521'6 -0'6 522'4 10:18P Chart for @W0N Options for @W0N
Sep 20 535'4 535'6 527'4 529'2 -7'6 529'4s 10:18P Chart for @W0U Options for @W0U
Dec 20 540'6 540'6 540'6 540'6 -0'2 541'0 10:17P Chart for @W0Z Options for @W0Z
Mar 21 555'0 555'0 548'2 548'2 -7'4 549'0s 10:17P Chart for @W1H Options for @W1H
May 21 558'4 -7'4 547'2s 10:18P Chart for @W1K Options for @W1K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Dec 19 119.825 119.850 117.350 118.325 - 1.650 118.100s 01:05P Chart for @LE9Z Options for @LE9Z
Feb 20 125.600 125.700 123.125 124.225 - 1.475 124.100s 01:05P Chart for @LE0G Options for @LE0G
Apr 20 127.000 127.125 124.750 125.775 - 1.375 125.675s 01:05P Chart for @LE0J Options for @LE0J
Jun 20 118.825 118.975 116.600 117.450 - 1.625 117.350s 01:05P Chart for @LE0M Options for @LE0M
Aug 20 116.425 116.500 114.175 115.000 - 1.725 114.875s 01:05P Chart for @LE0Q Options for @LE0Q
Oct 20 117.250 117.275 115.025 116.025 - 1.600 115.825s 01:05P Chart for @LE0V Options for @LE0V
Dec 20 119.050 119.150 117.175 117.950 - 1.450 117.850s 01:05P Chart for @LE0Z Options for @LE0Z
Feb 21 120.125 120.150 118.375 119.125 - 1.875 118.900s 01:05P Chart for @LE1G Options for @LE1G
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Nov 19 148.000 148.000 145.100 145.600 - 2.225 145.575s 02:30P Chart for @GF9X Options for @GF9X
Jan 20 146.925 147.175 142.625 142.725 - 4.300 142.825s 03:47P Chart for @GF0F Options for @GF0F
Mar 20 146.775 146.875 142.450 143.350 - 3.500 143.325s 01:05P Chart for @GF0H Options for @GF0H
Apr 20 148.100 148.100 143.550 145.025 - 3.225 144.825s 01:05P Chart for @GF0J Options for @GF0J
May 20 148.400 148.550 143.975 145.675 - 3.050 145.425s 01:05P Chart for @GF0K Options for @GF0K
Aug 20 152.500 152.600 148.650 149.925 - 2.625 150.000s 01:05P Chart for @GF0Q Options for @GF0Q
Sep 20 152.175 152.175 149.550 149.800 - 3.050 149.800s 01:05P Chart for @GF0U Options for @GF0U
Oct 20 152.075 152.075 149.025 149.025 - 3.075 149.400s 01:05P Chart for @GF0V Options for @GF0V
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 19 65.000 65.975 62.950 62.975 -1.600 63.125s 01:05P Chart for @HE9Z Options for @HE9Z
Feb 20 75.975 76.625 74.175 74.350 -1.000 74.550s 02:57P Chart for @HE0G Options for @HE0G
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: 39oF Feels Like: 34oF
Humid: 58% Dew Pt: 26oF
Barom: 30.37 Wind Dir: NE
Cond: N/A Wind Spd: 7 mph
Sunrise: 6:55 Sunset: 5:26
As reported at SYLVANIA, GA at 10:00 PM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Thursday

Friday

Saturday

Sunday

Monday
High: 56°F
Low: 34°F
Precip: 70%
High: 58°F
Low: 45°F
Precip: 80%
High: 59°F
Low: 40°F
Precip: 80%
High: 60°F
Low: 33°F
Precip: 0%
High: 62°F
Low: 39°F
Precip: 0%
View complete Local Weather

Calendar
< November 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


"It is unfortunate we can't buy many business executives for what they are worth and sell them for what they think they are worth."

~ Malcolm Forbes


My Market Watch
Click Here to Customize
Commodities
@C9Z 375'6 0'4
@S9X 902'0 -3'2
@W9Z 509'0 0'0
@O9Z 308'0 2'4
Stocks
MSFT 147.310000 0.240000
WMT 120.980000
XOM 68.800000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C9Z)
Exchange:  CBOT
Last Trade:  375'6
Change:  0'4
Bid:  375'4
Ask:  375'6
Today's High:  376'0
Today's Low:  374'4
Volume:  195,982
Open:  375'2
Settle:  375'2
Prev:  375'2
Contract High: 
Contract Low: 
Updated:  Nov-13-2019
10:03:00PM
Delay Time:  10 Minutes


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