Quote Ticker
  • CORN (Mar 26) 431'0 0'6 1/29/26   1:19 PM CST
  • CORN (May 26) 439'0 1'0 1/29/26   1:19 PM CST
  • CORN (Jul 26) 445'6 1'6 1/29/26   1:19 PM CST
  • CORN (Sep 26) 445'0 1'4 1/29/26   1:19 PM CST
  • CORN (Dec 26) 459'0 1'2 1/29/26   1:19 PM CST
  • CORN (Mar 27) 470'6 1'2 1/29/26   1:19 PM CST
  • CORN (May 27) 476'4 1'2 1/29/26   1:17 PM CST
  • CORN (Jul 27) 479'6 1'0 1/29/26   1:15 PM CST
  • SOYBEANS (Mar 26) 1072'0 -2'6 1/29/26   1:19 PM CST
  • SOYBEANS (May 26) 1085'6 -2'0 1/29/26   1:19 PM CST
  • SOYBEANS (Jul 26) 1099'6 -1'2 1/29/26   1:19 PM CST
  • SOYBEANS (Aug 26) 1097'0 -1'0 1/29/26   1:19 PM CST
  • SOYBEANS (Sep 26) 1082'0 -0'4 1/29/26   1:19 PM CST
  • SOYBEANS (Nov 26) 1089'2 -0'2 1/29/26   1:19 PM CST
  • SOYBEANS (Jan 27) 1100'4 -0'2 1/29/26   1:19 PM CST
  • SOYBEANS (Mar 27) 1102'6 0'4 1/29/26   1:19 PM CST
  • WHEAT (Mar 26) 541'6 5'4 1/29/26   1:19 PM CST
  • WHEAT (May 26) 550'4 5'6 1/29/26   1:19 PM CST
  • WHEAT (Jul 26) 561'0 5'6 1/29/26   1:19 PM CST
  • WHEAT (Sep 26) 574'0 5'0 1/29/26   1:19 PM CST
  • WHEAT (Dec 26) 592'4 4'6 1/29/26   1:19 PM CST
  • WHEAT (Mar 27) 608'2 4'4 1/29/26   1:18 PM CST
  • WHEAT (May 27) 615'6 4'6 1/29/26   1:15 PM CST
  • WHEAT (Jul 27) 612'6 4'2 1/29/26   1:15 PM CST
  • LIVE CATTLE (Feb 26) 235.450 - 1.325 1/29/26   1:04 PM CST
  • LIVE CATTLE (Apr 26) 237.275 - 1.450 1/29/26   1:04 PM CST
  • LIVE CATTLE (Jun 26) 233.300 - 1.175 1/29/26   1:04 PM CST
  • LIVE CATTLE (Aug 26) 231.250 - 1.100 1/29/26   1:04 PM CST
  • LIVE CATTLE (Oct 26) 230.975 - 0.975 1/29/26   1:03 PM CST
  • LIVE CATTLE (Dec 26) 231.375 - 0.900 1/29/26   1:04 PM CST
  • LIVE CATTLE (Feb 27) 231.100 - 0.925 1/29/26   1:04 PM CST
  • LIVE CATTLE (Apr 27) 230.150 - 1.100 1/29/26   1:01 PM CST
  • FEEDER CATTLE (Jan 26) 369.100 1.075 1/29/26   12:00 PM CST
  • FEEDER CATTLE (Mar 26) 365.275 - 0.725 1/29/26   1:04 PM CST
  • FEEDER CATTLE (Apr 26) 363.400 - 1.075 1/29/26   1:04 PM CST
  • FEEDER CATTLE (May 26) 360.250 - 1.375 1/29/26   1:04 PM CST
  • FEEDER CATTLE (Aug 26) 358.950 - 1.500 1/29/26   1:04 PM CST
  • FEEDER CATTLE (Sep 26) 356.550 - 1.650 1/29/26   1:03 PM CST
  • FEEDER CATTLE (Oct 26) 353.325 - 1.650 1/29/26   1:00 PM CST
  • FEEDER CATTLE (Nov 26) 349.725 - 1.700 1/29/26   1:00 PM CST
  • LEAN HOGS (Feb 26) 87.725 -0.250 1/29/26   1:04 PM CST
  • LEAN HOGS (Apr 26) 95.325 0.300 1/29/26   1:04 PM CST
  • LEAN HOGS (May 26) 99.200 0.450 1/29/26   1:03 PM CST
  • LEAN HOGS (Jun 26) 108.350 0.500 1/29/26   1:04 PM CST
  • LEAN HOGS (Jul 26) 109.375 0.550 1/29/26   1:04 PM CST
  • LEAN HOGS (Aug 26) 108.225 0.550 1/29/26   1:04 PM CST
  • LEAN HOGS (Oct 26) 90.875 0.400 1/29/26   1:04 PM CST
  • LEAN HOGS (Dec 26) 81.550 0.275 1/29/26   1:04 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 26 430'0 434'0 428'0 431'0 0'6 430'6s 03:34P Chart for @C6H Options for @C6H
May 26 437'6 441'6 436'4 439'0 1'0 439'0s 02:38P Chart for @C6K Options for @C6K
Jul 26 444'0 448'2 443'6 445'6 1'6 445'6s 03:14P Chart for @C6N Options for @C6N
Sep 26 443'2 446'6 442'4 445'0 1'4 445'0s 03:03P Chart for @C6U Options for @C6U
Dec 26 457'2 460'4 456'6 459'0 1'2 459'0s 03:34P Chart for @C6Z Options for @C6Z
Mar 27 469'2 472'4 468'4 470'6 1'2 471'0s 03:38P Chart for @C7H Options for @C7H
May 27 475'4 478'2 474'6 476'4 1'2 476'6s 01:30P Chart for @C7K Options for @C7K
Jul 27 478'6 481'4 478'2 479'6 1'0 480'0s 01:30P Chart for @C7N Options for @C7N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 26 1075'0 1085'4 1069'0 1072'0 -2'6 1072'2s 03:28P Chart for @S6H Options for @S6H
May 26 1087'6 1098'2 1082'6 1085'6 -2'0 1085'6s 02:32P Chart for @S6K Options for @S6K
Jul 26 1101'0 1111'2 1096'6 1099'6 -1'2 1099'6s 02:32P Chart for @S6N Options for @S6N
Aug 26 1099'0 1107'6 1094'4 1097'0 -1'0 1097'4s 01:30P Chart for @S6Q Options for @S6Q
Sep 26 1083'2 1091'6 1079'2 1082'0 -0'4 1082'4s 02:30P Chart for @S6U Options for @S6U
Nov 26 1089'0 1098'2 1086'0 1089'2 -0'2 1089'6s 02:56P Chart for @S6X Options for @S6X
Jan 27 1100'0 1108'4 1097'4 1100'4 -0'2 1100'6s 02:30P Chart for @S7F Options for @S7F
Mar 27 1102'6 1111'0 1099'2 1102'6 0'4 1103'4s 02:30P Chart for @S7H Options for @S7H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 26 536'0 544'2 533'6 541'6 5'4 541'4s 03:30P Chart for @W6H Options for @W6H
May 26 544'6 552'0 543'4 550'4 5'6 550'2s 03:30P Chart for @W6K Options for @W6K
Jul 26 555'0 562'2 554'2 561'0 5'6 560'6s 02:44P Chart for @W6N Options for @W6N
Sep 26 568'4 575'0 567'6 574'0 5'0 573'4s 01:30P Chart for @W6U Options for @W6U
Dec 26 588'4 593'0 586'2 592'4 4'6 592'0s 01:30P Chart for @W6Z Options for @W6Z
Mar 27 603'2 608'2 603'2 608'2 4'4 607'6s 01:30P Chart for @W7H Options for @W7H
May 27 615'6 615'6 612'0 615'6 4'6 616'0s 01:30P Chart for @W7K Options for @W7K
Jul 27 610'0 615'0 610'0 612'6 4'2 614'6s 01:30P Chart for @W7N Options for @W7N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 26 236.975 237.750 235.325 235.450 - 1.325 235.500s 02:32P Chart for @LE6G Options for @LE6G
Apr 26 238.775 239.725 237.100 237.275 - 1.450 237.275s 01:05P Chart for @LE6J Options for @LE6J
Jun 26 234.475 235.350 233.100 233.300 - 1.175 233.275s 01:05P Chart for @LE6M Options for @LE6M
Aug 26 232.375 233.150 231.025 231.250 - 1.100 231.225s 01:05P Chart for @LE6Q Options for @LE6Q
Oct 26 231.900 232.650 230.675 230.975 - 0.975 230.875s 02:30P Chart for @LE6V Options for @LE6V
Dec 26 232.225 233.100 231.125 231.375 - 0.900 231.300s 01:05P Chart for @LE6Z Options for @LE6Z
Feb 27 231.625 232.800 230.800 231.100 - 0.925 230.975s 01:05P Chart for @LE7G Options for @LE7G
Apr 27 231.325 231.900 229.850 230.150 - 1.100 230.025s 01:05P Chart for @LE7J Options for @LE7J
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Jan 26 369.275 369.675 368.650 369.100 1.075 369.175s 01:05P Chart for @GF6F Options for @GF6F
Mar 26 365.950 367.975 365.000 365.275 - 0.725 365.125s 02:41P Chart for @GF6H Options for @GF6H
Apr 26 364.300 366.225 363.075 363.400 - 1.075 363.225s 01:05P Chart for @GF6J Options for @GF6J
May 26 361.350 363.300 359.850 360.250 - 1.375 359.975s 02:49P Chart for @GF6K Options for @GF6K
Aug 26 359.975 362.000 358.500 358.950 - 1.500 358.625s 01:05P Chart for @GF6Q Options for @GF6Q
Sep 26 358.375 359.500 356.000 356.550 - 1.650 356.125s 01:05P Chart for @GF6U Options for @GF6U
Oct 26 355.550 356.450 353.150 353.325 - 1.650 353.250s 01:05P Chart for @GF6V Options for @GF6V
Nov 26 351.600 352.500 349.725 349.725 - 1.700 349.725s 03:34P Chart for @GF6X Options for @GF6X
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Feb 26 87.950 88.425 87.600 87.725 -0.250 87.700s 01:05P Chart for @HE6G Options for @HE6G
Apr 26 95.250 96.000 94.900 95.325 0.300 95.450s 01:05P Chart for @HE6J Options for @HE6J
May 26 99.075 99.675 99.000 99.200 0.450 99.300s 01:05P Chart for @HE6K Options for @HE6K
Jun 26 107.850 108.775 107.775 108.350 0.500 108.425s 01:05P Chart for @HE6M Options for @HE6M
Jul 26 108.750 109.625 108.750 109.375 0.550 109.425s 01:05P Chart for @HE6N Options for @HE6N
Aug 26 107.675 108.425 107.675 108.225 0.550 108.350s 01:05P Chart for @HE6Q Options for @HE6Q
Oct 26 90.650 91.050 90.625 90.875 0.400 91.000s 01:05P Chart for @HE6V Options for @HE6V
Dec 26 81.250 81.625 81.200 81.550 0.275 81.525s 02:46P Chart for @HE6Z Options for @HE6Z
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 22875 01/29/2026   10:10 AM CST 75

 - 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 Weather
Chg Zip Code: 

Invalid Zip Code Entered!

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


"'Tis the sharpness of our mind that gives the edge to our pains and pleasures."

~ Michel de Montaigne


My Market Watch
Click Here to Customize
Commodities
@C6H 431'0 0'6
@S6H 1072'0 -2'6
@W6H 541'6 5'4
@O6H 302'0 2'2
Stocks
MSFT 433.5000 -48.1300
WMT 117.4100 0.8400
XOM 140.5100 2.9300
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C6H)
Exchange:  CBOT
Last Trade:  431'0
Change:  0'6
Bid:  430'6
Ask:  430'6
Today's High:  434'0
Today's Low:  428'0
Volume:  165,613
Open:  430'0
Settle:  430'6s
Prev:  430'0
Contract High: 
Contract Low: 
Updated:  Jan-29-2026
1:19:00PM
Delay Time:  10 Minutes


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