Quote Ticker
  • CORN (Mar 26) 430'6 -4'6 2/6/26   1:19 PM CST
  • CORN (May 26) 439'2 -4'2 2/6/26   1:19 PM CST
  • CORN (Jul 26) 446'0 -4'0 2/6/26   1:19 PM CST
  • CORN (Sep 26) 444'2 -3'4 2/6/26   1:19 PM CST
  • CORN (Dec 26) 458'2 -3'2 2/6/26   1:19 PM CST
  • CORN (Mar 27) 470'2 -3'2 2/6/26   1:19 PM CST
  • CORN (May 27) 476'0 -3'2 2/6/26   1:19 PM CST
  • CORN (Jul 27) 478'6 -3'6 2/6/26   1:16 PM CST
  • SOYBEANS (Mar 26) 1114'6 3'0 2/6/26   1:19 PM CST
  • SOYBEANS (May 26) 1128'0 2'6 2/6/26   1:19 PM CST
  • SOYBEANS (Jul 26) 1139'0 2'2 2/6/26   1:19 PM CST
  • SOYBEANS (Aug 26) 1127'4 1'0 2/6/26   1:19 PM CST
  • SOYBEANS (Sep 26) 1097'2 -0'6 2/6/26   1:19 PM CST
  • SOYBEANS (Nov 26) 1095'2 -4'4 2/6/26   1:19 PM CST
  • SOYBEANS (Jan 27) 1104'6 -4'6 2/6/26   1:19 PM CST
  • SOYBEANS (Mar 27) 1104'4 -5'0 2/6/26   1:19 PM CST
  • WHEAT (Mar 26) 530'6 -5'4 2/6/26   1:19 PM CST
  • WHEAT (May 26) 539'4 -5'0 2/6/26   1:19 PM CST
  • WHEAT (Jul 26) 550'0 -5'4 2/6/26   1:19 PM CST
  • WHEAT (Sep 26) 562'0 -5'4 2/6/26   1:19 PM CST
  • WHEAT (Dec 26) 580'0 -5'6 2/6/26   1:18 PM CST
  • WHEAT (Mar 27) 595'6 -5'6 2/6/26   1:17 PM CST
  • WHEAT (May 27) 602'6 -5'6 2/6/26   1:15 PM CST
  • WHEAT (Jul 27) 601'6 -5'6 2/6/26   1:15 PM CST
  • LIVE CATTLE (Feb 26) 238.000 2.500 2/6/26   1:04 PM CST
  • LIVE CATTLE (Apr 26) 237.650 1.650 2/6/26   1:04 PM CST
  • LIVE CATTLE (Jun 26) 234.250 1.650 2/6/26   1:04 PM CST
  • LIVE CATTLE (Aug 26) 232.525 1.700 2/6/26   1:04 PM CST
  • LIVE CATTLE (Oct 26) 232.200 1.575 2/6/26   1:04 PM CST
  • LIVE CATTLE (Dec 26) 232.600 1.600 2/6/26   1:04 PM CST
  • LIVE CATTLE (Feb 27) 232.300 1.500 2/6/26   1:04 PM CST
  • LIVE CATTLE (Apr 27) 231.175 1.425 2/6/26   1:01 PM CST
  • FEEDER CATTLE (Mar 26) 367.825 3.350 2/6/26   1:04 PM CST
  • FEEDER CATTLE (Apr 26) 363.525 2.300 2/6/26   1:04 PM CST
  • FEEDER CATTLE (May 26) 358.000 0.925 2/6/26   1:04 PM CST
  • FEEDER CATTLE (Aug 26) 356.600 0.950 2/6/26   1:04 PM CST
  • FEEDER CATTLE (Sep 26) 354.650 1.250 2/6/26   1:04 PM CST
  • FEEDER CATTLE (Oct 26) 352.625 1.600 2/6/26   1:04 PM CST
  • FEEDER CATTLE (Nov 26) 348.825 1.875 2/6/26   1:00 PM CST
  • FEEDER CATTLE (Jan 27) 346.000 1.875 2/6/26   1:00 PM CST
  • LEAN HOGS (Feb 26) 87.375 0.075 2/6/26   1:04 PM CST
  • LEAN HOGS (Apr 26) 97.975 -0.425 2/6/26   1:04 PM CST
  • LEAN HOGS (May 26) 101.275 - 0.225 2/6/26   1:00 PM CST
  • LEAN HOGS (Jun 26) 110.700 0.050 2/6/26   1:04 PM CST
  • LEAN HOGS (Jul 26) 111.850 0.375 2/6/26   1:04 PM CST
  • LEAN HOGS (Aug 26) 110.275 0.250 2/6/26   1:04 PM CST
  • LEAN HOGS (Oct 26) 92.150 0.200 2/6/26   1:04 PM CST
  • LEAN HOGS (Dec 26) 82.375 0.325 2/6/26   1:04 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 26 434'4 436'0 428'6 430'6 -4'6 430'2s 03:55P Chart for @C6H Options for @C6H
May 26 442'0 443'6 437'2 439'2 -4'2 438'6s 03:31P Chart for @C6K Options for @C6K
Jul 26 448'0 450'2 444'0 446'0 -4'0 445'2s 03:22P Chart for @C6N Options for @C6N
Sep 26 445'4 448'2 442'4 444'2 -3'4 443'4s 03:51P Chart for @C6U Options for @C6U
Dec 26 460'2 462'4 457'0 458'2 -3'2 457'6s 03:34P Chart for @C6Z Options for @C6Z
Mar 27 471'4 474'2 468'6 470'2 -3'2 469'4s 03:37P Chart for @C7H Options for @C7H
May 27 477'4 480'0 474'6 476'0 -3'2 475'4s 01:30P Chart for @C7K Options for @C7K
Jul 27 481'4 483'0 477'4 478'6 -3'6 478'4s 02:37P Chart for @C7N Options for @C7N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 26 1108'4 1137'6 1102'0 1114'6 3'0 1115'2s 03:45P Chart for @S6H Options for @S6H
May 26 1123'0 1149'6 1115'6 1128'0 2'6 1128'6s 03:28P Chart for @S6K Options for @S6K
Jul 26 1133'4 1159'2 1127'4 1139'0 2'2 1139'4s 03:15P Chart for @S6N Options for @S6N
Aug 26 1122'6 1143'4 1118'2 1127'4 1'0 1128'0s 01:30P Chart for @S6Q Options for @S6Q
Sep 26 1092'6 1105'4 1089'0 1097'2 -0'6 1096'6s 01:30P Chart for @S6U Options for @S6U
Nov 26 1095'0 1100'6 1089'6 1095'2 -4'4 1094'0s 02:41P Chart for @S6X Options for @S6X
Jan 27 1104'2 1109'4 1099'4 1104'6 -4'6 1103'4s 02:30P Chart for @S7F Options for @S7F
Mar 27 1102'2 1109'6 1099'6 1104'4 -5'0 1103'4s 01:30P Chart for @S7H Options for @S7H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 26 534'6 539'2 527'4 530'6 -5'4 529'6s 01:30P Chart for @W6H Options for @W6H
May 26 544'6 548'0 537'0 539'4 -5'0 539'0s 01:30P Chart for @W6K Options for @W6K
Jul 26 553'6 558'4 547'4 550'0 -5'4 549'2s 01:30P Chart for @W6N Options for @W6N
Sep 26 566'2 570'6 560'0 562'0 -5'4 561'6s 01:30P Chart for @W6U Options for @W6U
Dec 26 584'6 589'0 578'2 580'0 -5'6 580'0s 02:30P Chart for @W6Z Options for @W6Z
Mar 27 600'0 604'0 594'2 595'6 -5'6 595'6s 01:20P Chart for @W7H Options for @W7H
May 27 608'6 611'6 602'6 602'6 -5'6 604'0s 01:20P Chart for @W7K Options for @W7K
Jul 27 608'6 609'4 601'6 601'6 -5'6 602'6s 02:46P Chart for @W7N Options for @W7N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 26 238.275 240.825 236.900 238.000 2.500 237.750s 03:47P Chart for @LE6G Options for @LE6G
Apr 26 238.500 241.000 236.475 237.650 1.650 237.250s 01:05P Chart for @LE6J Options for @LE6J
Jun 26 235.025 237.100 233.000 234.250 1.650 233.850s 01:05P Chart for @LE6M Options for @LE6M
Aug 26 233.175 235.000 231.200 232.525 1.700 232.150s 03:45P Chart for @LE6Q Options for @LE6Q
Oct 26 233.000 234.600 230.975 232.200 1.575 231.875s 01:05P Chart for @LE6V Options for @LE6V
Dec 26 233.050 234.875 231.400 232.600 1.600 232.275s 01:05P Chart for @LE6Z Options for @LE6Z
Feb 27 233.000 234.525 231.175 232.300 1.500 231.925s 01:05P Chart for @LE7G Options for @LE7G
Apr 27 231.975 233.575 230.675 231.175 1.425 230.925s 01:05P Chart for @LE7J Options for @LE7J
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Mar 26 368.825 371.950 367.250 367.825 3.350 367.425s 01:05P Chart for @GF6H Options for @GF6H
Apr 26 365.000 368.500 361.825 363.525 2.300 362.800s 01:05P Chart for @GF6J Options for @GF6J
May 26 360.075 363.825 355.800 358.000 0.925 357.125s 01:05P Chart for @GF6K Options for @GF6K
Aug 26 359.000 362.125 354.650 356.600 0.950 355.975s 01:05P Chart for @GF6Q Options for @GF6Q
Sep 26 356.475 359.750 352.650 354.650 1.250 354.125s 01:05P Chart for @GF6U Options for @GF6U
Oct 26 354.675 357.000 351.500 352.625 1.600 351.900s 01:05P Chart for @GF6V Options for @GF6V
Nov 26 351.075 353.250 348.100 348.825 1.875 348.650s 01:05P Chart for @GF6X Options for @GF6X
Jan 27 344.225 346.300 343.175 346.000 1.875 341.875s 01:05P Chart for @GF7F Options for @GF7F
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Feb 26 87.600 88.075 87.300 87.375 0.075 87.375s 01:05P Chart for @HE6G Options for @HE6G
Apr 26 98.900 99.750 97.875 97.975 -0.425 97.950s 01:05P Chart for @HE6J Options for @HE6J
May 26 102.000 102.500 101.250 101.275 - 0.225 101.275s 01:05P Chart for @HE6K Options for @HE6K
Jun 26 110.750 111.850 110.525 110.700 0.050 110.600s 01:05P Chart for @HE6M Options for @HE6M
Jul 26 111.575 112.425 111.425 111.850 0.375 111.750s 02:31P Chart for @HE6N Options for @HE6N
Aug 26 110.000 110.750 109.900 110.275 0.250 110.175s 01:05P Chart for @HE6Q Options for @HE6Q
Oct 26 91.825 92.350 91.825 92.150 0.200 92.075s 01:05P Chart for @HE6V Options for @HE6V
Dec 26 82.000 82.525 82.000 82.375 0.325 82.350s 01:05P Chart for @HE6Z Options for @HE6Z
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 23252 02/06/2026   10:10 AM CST 519

 - 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: 60oF Feels Like: 58oF
Humid: 42% Dew Pt: 37oF
Barom: 29.76 Wind Dir: W
Cond: N/A Wind Spd: 14 mph
Sunrise: 7:16 Sunset: 6:03
As reported at SYLVANIA, GA at 4:00 PM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Friday

Saturday

Sunday

Monday

Tuesday
High: 62°F
Low: 29°F
Precip: 0%
High: 54°F
Low: 35°F
Precip: 0%
High: 54°F
Low: 26°F
Precip: 0%
High: 65°F
Low: 34°F
Precip: 0%
High: 71°F
Low: 42°F
Precip: 0%
View complete Local Weather

Calendar
< February 2026 >
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
 

Quote of the Day


"You have brains in your head.
You have feet in your shoes.
You can steer yourself
any direction you choose."

~ "Oh, the Places You'll Go" by Dr. Seuss


My Market Watch
Click Here to Customize
Commodities
@C6H 430'6 -4'6
@S6H 1114'6 3'0
@W6H 530'6 -5'4
@O6H 304'0 -10'0
Stocks
MSFT 401.1400 7.4700
WMT 131.1800 4.2400
XOM 149.0500 2.9700
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C6H)
Exchange:  CBOT
Last Trade:  430'6
Change:  -4'6
Bid:  430'6
Ask:  430'6
Today's High:  436'0
Today's Low:  428'6
Volume:  206,133
Open:  434'4
Settle:  430'2s
Prev:  435'0
Contract High: 
Contract Low: 
Updated:  Feb-06-2026
1:19:00PM
Delay Time:  10 Minutes


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