Quote Ticker
  • CORN (Jul 22) 776'2 12'2 5/27/22   1:19 PM CST
  • CORN (Sep 22) 744'6 10'6 5/27/22   1:19 PM CST
  • CORN (Dec 22) 730'4 11'2 5/27/22   1:19 PM CST
  • CORN (Mar 23) 734'2 11'0 5/27/22   1:19 PM CST
  • CORN (May 23) 733'6 10'2 5/27/22   1:19 PM CST
  • CORN (Jul 23) 727'4 10'0 5/27/22   1:19 PM CST
  • CORN (Sep 23) 667'4 7'0 5/27/22   1:19 PM CST
  • CORN (Dec 23) 641'4 4'4 5/27/22   1:19 PM CST
  • SOYBEANS (Jul 22) 1732'4 5'6 5/27/22   1:19 PM CST
  • SOYBEANS (Aug 22) 1663'2 3'4 5/27/22   1:19 PM CST
  • SOYBEANS (Sep 22) 1583'0 0'0 5/27/22   1:19 PM CST
  • SOYBEANS (Nov 22) 1541'2 -0'6 5/27/22   1:19 PM CST
  • SOYBEANS (Jan 23) 1545'4 0'2 5/27/22   1:19 PM CST
  • SOYBEANS (Mar 23) 1537'0 2'6 5/27/22   1:19 PM CST
  • SOYBEANS (May 23) 1537'2 4'2 5/27/22   1:19 PM CST
  • SOYBEANS (Jul 23) 1536'4 4'4 5/27/22   1:16 PM CST
  • WHEAT (Jul 22) 1157'0 14'2 5/27/22   1:19 PM CST
  • WHEAT (Sep 22) 1166'0 14'2 5/27/22   1:19 PM CST
  • WHEAT (Dec 22) 1172'4 14'6 5/27/22   1:19 PM CST
  • WHEAT (Mar 23) 1177'0 15'0 5/27/22   1:19 PM CST
  • WHEAT (May 23) 1165'4 16'4 5/27/22   1:18 PM CST
  • WHEAT (Jul 23) 1121'0 17'4 5/27/22   1:19 PM CST
  • WHEAT (Sep 23) 1094'4 16'2 5/27/22   1:19 PM CST
  • WHEAT (Dec 23) 1080'0 16'0 5/27/22   1:19 PM CST
  • LIVE CATTLE (Jun 22) 132.125 - 0.225 5/27/22   1:04 PM CST
  • LIVE CATTLE (Aug 22) 132.325 - 0.200 5/27/22   1:04 PM CST
  • LIVE CATTLE (Oct 22) 137.950 - 0.125 5/27/22   1:04 PM CST
  • LIVE CATTLE (Dec 22) 143.700 0.075 5/27/22   1:04 PM CST
  • LIVE CATTLE (Feb 23) 148.675 0.050 5/27/22   1:04 PM CST
  • LIVE CATTLE (Apr 23) 152.300 5/27/22   1:03 PM CST
  • LIVE CATTLE (Jun 23) 147.600 0.200 5/27/22   1:03 PM CST
  • LIVE CATTLE (Aug 23) 147.550 0.425 5/27/22   1:00 PM CST
  • FEEDER CATTLE (Aug 22) 165.800 - 0.350 5/27/22   1:04 PM CST
  • FEEDER CATTLE (Sep 22) 168.800 - 0.425 5/27/22   1:04 PM CST
  • FEEDER CATTLE (Oct 22) 171.425 - 0.725 5/27/22   1:04 PM CST
  • FEEDER CATTLE (Nov 22) 173.650 - 0.800 5/27/22   1:03 PM CST
  • FEEDER CATTLE (Jan 23) 173.975 - 0.800 5/27/22   1:03 PM CST
  • FEEDER CATTLE (Mar 23) 175.325 - 1.025 5/27/22   1:00 PM CST
  • FEEDER CATTLE (Apr 23) 177.500 - 0.625 5/27/22   1:00 PM CST
  • FEEDER CATTLE (May 23) 179.750 - 0.625 5/27/22   1:00 PM CST
  • LEAN HOGS (Jun 22) 110.175 - 0.700 5/27/22   1:04 PM CST
  • LEAN HOGS (Jul 22) 111.600 - 0.100 5/27/22   1:04 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Jul 22 765'0 780'4 761'0 776'2 12'2 777'2s 05/27 Chart for @C2N Options for @C2N
Sep 22 734'0 748'0 730'4 744'6 10'6 744'6s 05/27 Chart for @C2U Options for @C2U
Dec 22 718'0 732'6 715'2 730'4 11'2 730'0s 05/27 Chart for @C2Z Options for @C2Z
Mar 23 721'0 736'2 719'2 734'2 11'0 733'6s 05/27 Chart for @C3H Options for @C3H
May 23 721'2 735'6 720'0 733'6 10'2 733'0s 05/27 Chart for @C3K Options for @C3K
Jul 23 715'4 729'4 714'2 727'4 10'0 727'2s 05/27 Chart for @C3N Options for @C3N
Sep 23 662'0 668'2 662'0 667'4 7'0 667'6s 05/27 Chart for @C3U Options for @C3U
Dec 23 635'4 644'4 635'4 641'4 4'4 642'4s 05/27 Chart for @C3Z Options for @C3Z
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Jul 22 1725'6 1744'2 1718'6 1732'4 5'6 1732'2s 05/27 Chart for @S2N Options for @S2N
Aug 22 1658'4 1672'2 1652'2 1663'2 3'4 1663'0s 05/27 Chart for @S2Q Options for @S2Q
Sep 22 1581'6 1593'4 1576'6 1583'0 0'0 1584'4s 05/27 Chart for @S2U Options for @S2U
Nov 22 1542'6 1551'6 1536'0 1541'2 -0'6 1544'0s 05/27 Chart for @S2X Options for @S2X
Jan 23 1545'0 1554'6 1539'0 1545'4 0'2 1547'6s 05/27 Chart for @S3F Options for @S3F
Mar 23 1533'6 1544'6 1529'0 1537'0 2'6 1539'4s 05/27 Chart for @S3H Options for @S3H
May 23 1534'6 1543'6 1526'4 1537'2 4'2 1539'2s 05/27 Chart for @S3K Options for @S3K
Jul 23 1525'2 1541'4 1524'0 1536'4 4'4 1537'0s 05/27 Chart for @S3N Options for @S3N
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Jul 22 1143'2 1170'2 1133'4 1157'0 14'2 1157'4s 05/27 Chart for @W2N Options for @W2N
Sep 22 1151'6 1178'6 1142'0 1166'0 14'2 1166'2s 05/27 Chart for @W2U Options for @W2U
Dec 22 1157'0 1185'4 1149'2 1172'4 14'6 1173'4s 05/27 Chart for @W2Z Options for @W2Z
Mar 23 1162'2 1187'2 1153'2 1177'0 15'0 1176'6s 05/27 Chart for @W3H Options for @W3H
May 23 1148'2 1173'0 1141'4 1165'4 16'4 1166'0s 05/27 Chart for @W3K Options for @W3K
Jul 23 1099'6 1124'2 1094'4 1121'0 17'4 1122'0s 05/27 Chart for @W3N Options for @W3N
Sep 23 1080'4 1097'0 1072'4 1094'4 16'2 1094'2s 05/27 Chart for @W3U Options for @W3U
Dec 23 1065'0 1084'4 1056'6 1080'0 16'0 1081'2s 05/27 Chart for @W3Z Options for @W3Z
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Jun 22 132.600 132.950 132.050 132.125 - 0.225 132.175s 05/27 Chart for @LE2M Options for @LE2M
Aug 22 132.825 133.000 132.100 132.325 - 0.200 132.400s 05/27 Chart for @LE2Q Options for @LE2Q
Oct 22 138.250 138.600 137.875 137.950 - 0.125 138.050s 05/27 Chart for @LE2V Options for @LE2V
Dec 22 143.825 144.200 143.675 143.700 0.075 143.900s 05/27 Chart for @LE2Z Options for @LE2Z
Feb 23 148.825 149.225 148.650 148.675 0.050 148.875s 05/27 Chart for @LE3G Options for @LE3G
Apr 23 152.450 152.900 152.300 152.300 152.550s 05/27 Chart for @LE3J Options for @LE3J
Jun 23 148.000 148.100 147.600 147.600 0.200 147.775s 05/27 Chart for @LE3M Options for @LE3M
Aug 23 147.800 148.025 147.550 147.550 0.425 147.550s 05/27 Chart for @LE3Q Options for @LE3Q
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Aug 22 166.625 167.450 165.700 165.800 - 0.350 166.325s 05/27 Chart for @GF2Q Options for @GF2Q
Sep 22 169.725 170.325 168.800 168.800 - 0.425 169.300s 05/27 Chart for @GF2U Options for @GF2U
Oct 22 172.150 173.025 171.425 171.425 - 0.725 171.825s 05/27 Chart for @GF2V Options for @GF2V
Nov 22 175.000 175.150 173.650 173.650 - 0.800 173.900s 05/27 Chart for @GF2X Options for @GF2X
Jan 23 174.575 175.500 173.975 173.975 - 0.800 174.100s 05/27 Chart for @GF3F Options for @GF3F
Mar 23 175.950 176.150 175.325 175.325 - 1.025 175.325s 05/27 Chart for @GF3H Options for @GF3H
Apr 23 177.725 177.725 177.500 177.500 - 0.625 177.500s 05/27 Chart for @GF3J Options for @GF3J
May 23 179.750 - 0.625 179.750s 05/27 Chart for @GF3K Options for @GF3K
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Jun 22 110.425 111.575 109.975 110.175 - 0.700 110.400s 05/27 Chart for @HE2M Options for @HE2M
Jul 22 111.400 112.850 111.050 111.600 - 0.100 111.725s 05/27 Chart for @HE2N Options for @HE2N
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 15942 05/27/2022   11:10 AM CST 279

 - 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: 72oF Feels Like: 73oF
Humid: 94% Dew Pt: 70oF
Barom: 30 Wind Dir: N
Cond: N/A Wind Spd: 0 mph
Sunrise: 6:20 Sunset: 8:27
As reported at SYLVANIA, GA at 8:00 AM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Sunday

Monday

Tuesday

Wednesday

Thursday
High: 91°F
Low: 66°F
Precip: 31%
High: 90°F
Low: 69°F
Precip: 41%
High: 92°F
Low: 69°F
Precip: 39%
High: 96°F
Low: 69°F
Precip: 0%
High: 97°F
Low: 70°F
Precip: 42%
View complete Local Weather

Calendar
< May 2022 >
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


"I don't know the key to success, but the key to failure is trying to please everybody."

~ Bill Cosby


My Market Watch
Click Here to Customize
Commodities
@C2N 776'2 12'2
@S2N 1732'4 5'6
@W2N 1157'0 14'2
@O2N 705'6 18'4
Stocks
MSFT 273.240000 7.340000
WMT 128.480000 2.480000
XOM 97.590000 0.950000
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C2N)
Exchange:  CBOT
Last Trade:  776'2
Change:  12'2
Bid:  775'4
Ask:  775'4
Today's High:  780'4
Today's Low:  761'0
Volume:  87,094
Open:  765'0
Settle:  777'2s
Prev:  765'0
Contract High: 
Contract Low: 
Updated:  May-27-2022
1:19:00PM
Delay Time:  10 Minutes


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