Quote Ticker
  • CORN (Mar 26) 431'0 1'0 1/29/26   1:49 AM CST
  • CORN (May 26) 439'2 1'2 1/29/26   1:45 AM CST
  • CORN (Jul 26) 445'0 1'0 1/29/26   1:49 AM CST
  • CORN (Sep 26) 444'2 0'6 1/29/26   1:47 AM CST
  • CORN (Dec 26) 458'6 1'0 1/29/26   1:36 AM CST
  • CORN (Mar 27) 470'6 1'0 1/29/26   1:07 AM CST
  • CORN (May 27) 476'6 1'2 1/29/26   12:57 AM CST
  • CORN (Jul 27) 480'0 1'0 1/29/26   12:40 AM CST
  • SOYBEANS (Mar 26) 1080'6 5'6 1/29/26   1:49 AM CST
  • SOYBEANS (May 26) 1093'2 5'4 1/29/26   1:47 AM CST
  • SOYBEANS (Jul 26) 1107'2 6'2 1/29/26   1:49 AM CST
  • SOYBEANS (Aug 26) 1104'0 5'4 1/29/26   1:24 AM CST
  • SOYBEANS (Sep 26) 1088'0 5'0 1/29/26   1:24 AM CST
  • SOYBEANS (Nov 26) 1095'0 5'0 1/29/26   1:46 AM CST
  • SOYBEANS (Jan 27) 1105'6 4'6 1/29/26   1:24 AM CST
  • SOYBEANS (Mar 27) 1108'0 5'0 1/29/26   1:21 AM CST
  • WHEAT (Mar 26) 538'2 2'2 1/29/26   1:49 AM CST
  • WHEAT (May 26) 546'4 2'0 1/29/26   1:47 AM CST
  • WHEAT (Jul 26) 556'6 1'6 1/29/26   1:47 AM CST
  • WHEAT (Sep 26) 571'0 2'4 1/29/26   1:38 AM CST
  • WHEAT (Dec 26) 589'4 2'2 1/29/26   1:24 AM CST
  • WHEAT (Mar 27) 605'4 2'2 1/29/26   1:21 AM CST
  • WHEAT (May 27) 610'2 0'0 1/28/26   1:15 PM CST
  • WHEAT (Jul 27) 610'0 -0'4 1/28/26   7:00 PM CST
  • LIVE CATTLE (Feb 26) 236.775 1.225 1/28/26   1:04 PM CST
  • LIVE CATTLE (Apr 26) 238.625 1.325 1/28/26   1:04 PM CST
  • LIVE CATTLE (Jun 26) 234.325 1.200 1/28/26   1:04 PM CST
  • LIVE CATTLE (Aug 26) 232.200 1.300 1/28/26   1:04 PM CST
  • LIVE CATTLE (Oct 26) 231.700 1.300 1/28/26   1:04 PM CST
  • LIVE CATTLE (Dec 26) 232.050 1.200 1/28/26   1:04 PM CST
  • LIVE CATTLE (Feb 27) 231.800 1.125 1/28/26   1:04 PM CST
  • LIVE CATTLE (Apr 27) 230.975 1.075 1/28/26   1:02 PM CST
  • FEEDER CATTLE (Jan 26) 368.025 1.250 1/28/26   1:04 PM CST
  • FEEDER CATTLE (Mar 26) 365.625 3.850 1/28/26   1:04 PM CST
  • FEEDER CATTLE (Apr 26) 363.975 3.650 1/28/26   1:04 PM CST
  • FEEDER CATTLE (May 26) 361.125 3.400 1/28/26   1:04 PM CST
  • FEEDER CATTLE (Aug 26) 359.950 2.850 1/28/26   1:04 PM CST
  • FEEDER CATTLE (Sep 26) 357.575 2.925 1/28/26   1:03 PM CST
  • FEEDER CATTLE (Oct 26) 354.875 3.000 1/28/26   1:04 PM CST
  • FEEDER CATTLE (Nov 26) 351.750 3.125 1/28/26   1:00 PM CST
  • LEAN HOGS (Feb 26) 88.000 -1.100 1/28/26   1:04 PM CST
  • LEAN HOGS (Apr 26) 95.250 -1.675 1/28/26   1:04 PM CST
  • LEAN HOGS (May 26) 98.925 - 1.575 1/28/26   1:02 PM CST
  • LEAN HOGS (Jun 26) 107.925 - 1.450 1/28/26   1:04 PM CST
  • LEAN HOGS (Jul 26) 108.900 - 1.225 1/28/26   1:04 PM CST
  • LEAN HOGS (Aug 26) 107.825 - 1.000 1/28/26   1:04 PM CST
  • LEAN HOGS (Oct 26) 90.575 -0.425 1/28/26   1:04 PM CST
  • LEAN HOGS (Dec 26) 81.200 -0.100 1/28/26   1:04 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 26 430'0 431'6 430'0 431'0 1'0 430'0 01:49A Chart for @C6H Options for @C6H
May 26 437'6 439'4 437'6 439'2 1'2 438'0 01:49A Chart for @C6K Options for @C6K
Jul 26 444'0 445'4 443'6 445'0 1'0 444'0 01:49A Chart for @C6N Options for @C6N
Sep 26 443'2 444'6 443'0 444'2 0'6 443'4 01:49A Chart for @C6U Options for @C6U
Dec 26 457'2 459'0 457'0 458'6 1'0 457'6 01:49A Chart for @C6Z Options for @C6Z
Mar 27 469'2 470'6 469'2 470'6 1'0 469'6 01:49A Chart for @C7H Options for @C7H
May 27 475'4 476'6 475'4 476'6 1'2 475'4 01:48A Chart for @C7K Options for @C7K
Jul 27 478'6 480'0 478'6 480'0 1'0 479'0 01:46A Chart for @C7N Options for @C7N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 26 1075'0 1081'4 1075'0 1080'6 5'6 1075'0 01:49A Chart for @S6H Options for @S6H
May 26 1087'6 1094'4 1087'4 1093'2 5'4 1087'6 01:49A Chart for @S6K Options for @S6K
Jul 26 1101'0 1108'2 1101'0 1107'2 6'2 1101'0 01:49A Chart for @S6N Options for @S6N
Aug 26 1099'0 1105'0 1099'0 1104'0 5'4 1098'4 01:49A Chart for @S6Q Options for @S6Q
Sep 26 1083'2 1089'2 1083'2 1088'0 5'0 1083'0 01:49A Chart for @S6U Options for @S6U
Nov 26 1089'0 1095'6 1089'0 1095'0 5'0 1090'0 01:49A Chart for @S6X Options for @S6X
Jan 27 1100'0 1105'6 1100'0 1105'6 4'6 1101'0 01:49A Chart for @S7F Options for @S7F
Mar 27 1102'6 1108'0 1102'6 1108'0 5'0 1103'0 01:49A Chart for @S7H Options for @S7H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 26 536'0 539'4 535'2 538'2 2'2 536'0 01:49A Chart for @W6H Options for @W6H
May 26 544'6 547'6 543'6 546'4 2'0 544'4 01:49A Chart for @W6K Options for @W6K
Jul 26 555'0 558'0 554'2 556'6 1'6 555'0 01:49A Chart for @W6N Options for @W6N
Sep 26 568'4 571'0 567'6 571'0 2'4 568'4 01:49A Chart for @W6U Options for @W6U
Dec 26 588'4 589'4 586'2 589'4 2'2 587'2 01:49A Chart for @W6Z Options for @W6Z
Mar 27 603'2 605'4 603'2 605'4 2'2 603'2 01:49A Chart for @W7H Options for @W7H
May 27 610'2 0'0 611'2 01:49A Chart for @W7K Options for @W7K
Jul 27 610'0 610'0 610'0 610'0 -0'4 610'4 01:49A Chart for @W7N Options for @W7N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 26 235.275 237.125 234.000 236.775 1.225 236.825s 01/28 Chart for @LE6G Options for @LE6G
Apr 26 236.750 239.000 235.600 238.625 1.325 238.725s 01/28 Chart for @LE6J Options for @LE6J
Jun 26 232.800 234.700 231.600 234.325 1.200 234.450s 01/28 Chart for @LE6M Options for @LE6M
Aug 26 230.975 232.575 229.575 232.200 1.300 232.325s 01/28 Chart for @LE6Q Options for @LE6Q
Oct 26 230.550 232.075 229.150 231.700 1.300 231.850s 01/28 Chart for @LE6V Options for @LE6V
Dec 26 231.050 232.450 229.675 232.050 1.200 232.200s 01/28 Chart for @LE6Z Options for @LE6Z
Feb 27 230.625 232.250 229.625 231.800 1.125 231.900s 01/28 Chart for @LE7G Options for @LE7G
Apr 27 230.000 231.375 228.925 230.975 1.075 231.125s 01/28 Chart for @LE7J Options for @LE7J
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Jan 26 366.725 368.425 366.150 368.025 1.250 368.100s 01/28 Chart for @GF6F Options for @GF6F
Mar 26 361.650 366.200 359.300 365.625 3.850 365.850s 01/28 Chart for @GF6H Options for @GF6H
Apr 26 360.250 364.675 357.900 363.975 3.650 364.300s 01/28 Chart for @GF6J Options for @GF6J
May 26 357.775 361.750 355.100 361.125 3.400 361.350s 01/28 Chart for @GF6K Options for @GF6K
Aug 26 357.000 360.500 354.375 359.950 2.850 360.125s 01/28 Chart for @GF6Q Options for @GF6Q
Sep 26 354.275 358.025 352.100 357.575 2.925 357.775s 01/28 Chart for @GF6U Options for @GF6U
Oct 26 351.450 355.100 349.275 354.875 3.000 354.900s 01/28 Chart for @GF6V Options for @GF6V
Nov 26 347.600 351.750 345.750 351.750 3.125 351.425s 01/28 Chart for @GF6X Options for @GF6X
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Feb 26 88.175 88.500 87.575 88.000 -1.100 87.950s 01/28 Chart for @HE6G Options for @HE6G
Apr 26 96.075 96.325 94.775 95.250 -1.675 95.150s 01/28 Chart for @HE6J Options for @HE6J
May 26 99.650 99.650 98.450 98.925 - 1.575 98.850s 01/28 Chart for @HE6K Options for @HE6K
Jun 26 108.825 108.825 107.525 107.925 - 1.450 107.925s 01/28 Chart for @HE6M Options for @HE6M
Jul 26 109.625 109.625 108.525 108.900 - 1.225 108.875s 01/28 Chart for @HE6N Options for @HE6N
Aug 26 108.225 108.425 107.525 107.825 - 1.000 107.800s 01/28 Chart for @HE6Q Options for @HE6Q
Oct 26 90.650 90.950 90.325 90.575 -0.425 90.600s 01/28 Chart for @HE6V Options for @HE6V
Dec 26 81.050 81.425 80.925 81.200 -0.100 81.250s 01/28 Chart for @HE6Z Options for @HE6Z
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 22800 01/28/2026   10:10 AM CST - 78

 - 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: 36oF Feels Like: 29oF
Humid: 58% Dew Pt: 22oF
Barom: 30.24 Wind Dir: NW
Cond: N/A Wind Spd: 8 mph
Sunrise: 7:22 Sunset: 5:56
As reported at SYLVANIA, GA at 2:00 AM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Thursday

Friday

Saturday

Sunday

Monday
High: 52°F
Low: 26°F
Precip: 0%
High: 58°F
Low: 27°F
Precip: 22%
High: 39°F
Low: 19°F
Precip: 80%
High: 37°F
Low: 15°F
Precip: 63%
High: 44°F
Low: 17°F
Precip: 0%
View complete Local Weather

Calendar
< January 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 29 30 31
 

Quote of the Day


"Keep your eyes on the stars and your feet on the ground."

~ Theodore Roosevelt,  (1858-1919), 26th US President, Republican


My Market Watch
Click Here to Customize
Commodities
@C6H 431'0 1'0
@S6H 1080'4 5'4
@W6H 538'2 2'2
@O6H 302'4 1'6
Stocks
MSFT 481.6300 1.0500
WMT 116.5700 - 0.3700
XOM 137.5800 0.7500
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C6H)
Exchange:  CBOT
Last Trade:  431'0
Change:  1'0
Bid:  431'0
Ask:  431'2
Today's High:  431'6
Today's Low:  430'0
Volume:  200,201
Open:  430'0
Settle:  430'0
Prev:  430'0
Contract High: 
Contract Low: 
Updated:  Jan-29-2026
1:46:00AM
Delay Time:  10 Minutes


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