Quote Ticker
  • CORN (Mar 26) 432'4 -2'4 2/6/26   3:08 AM CST
  • CORN (May 26) 440'4 -2'4 2/6/26   3:08 AM CST
  • CORN (Jul 26) 447'0 -2'2 2/6/26   3:08 AM CST
  • CORN (Sep 26) 445'4 -1'4 2/6/26   3:06 AM CST
  • CORN (Dec 26) 459'6 -1'2 2/6/26   3:05 AM CST
  • CORN (Mar 27) 471'4 -1'2 2/6/26   2:19 AM CST
  • CORN (May 27) 477'6 -1'0 2/6/26   1:48 AM CST
  • CORN (Jul 27) 481'4 -0'6 2/5/26   9:00 PM CST
  • SOYBEANS (Mar 26) 1106'0 -6'2 2/6/26   3:08 AM CST
  • SOYBEANS (May 26) 1120'2 -5'6 2/6/26   3:08 AM CST
  • SOYBEANS (Jul 26) 1132'0 -5'2 2/6/26   3:08 AM CST
  • SOYBEANS (Aug 26) 1121'6 -5'2 2/6/26   3:08 AM CST
  • SOYBEANS (Sep 26) 1092'2 -5'2 2/6/26   3:08 AM CST
  • SOYBEANS (Nov 26) 1093'2 -5'2 2/6/26   3:08 AM CST
  • SOYBEANS (Jan 27) 1102'4 -5'6 2/6/26   2:45 AM CST
  • SOYBEANS (Mar 27) 1103'4 -5'0 2/6/26   2:35 AM CST
  • WHEAT (Mar 26) 532'0 -3'2 2/6/26   3:08 AM CST
  • WHEAT (May 26) 541'0 -3'0 2/6/26   3:05 AM CST
  • WHEAT (Jul 26) 551'6 -3'0 2/6/26   2:49 AM CST
  • WHEAT (Sep 26) 564'2 -3'0 2/6/26   2:49 AM CST
  • WHEAT (Dec 26) 582'0 -3'6 2/6/26   2:59 AM CST
  • WHEAT (Mar 27) 599'0 -2'4 2/5/26   11:56 PM CST
  • WHEAT (May 27) 602'2 0'0 2/5/26   1:15 PM CST
  • WHEAT (Jul 27) 609'2 0'0 2/5/26   1:15 PM CST
  • LIVE CATTLE (Feb 26) 235.225 - 5.275 2/5/26   1:04 PM CST
  • LIVE CATTLE (Apr 26) 235.650 - 6.200 2/5/26   1:04 PM CST
  • LIVE CATTLE (Jun 26) 232.375 - 5.025 2/5/26   1:04 PM CST
  • LIVE CATTLE (Aug 26) 230.725 - 4.275 2/5/26   1:04 PM CST
  • LIVE CATTLE (Oct 26) 230.600 - 3.900 2/5/26   1:04 PM CST
  • LIVE CATTLE (Dec 26) 230.825 - 3.975 2/5/26   1:03 PM CST
  • LIVE CATTLE (Feb 27) 230.850 - 4.100 2/5/26   1:04 PM CST
  • LIVE CATTLE (Apr 27) 229.950 - 4.050 2/5/26   1:04 PM CST
  • FEEDER CATTLE (Mar 26) 364.450 - 6.000 2/5/26   1:04 PM CST
  • FEEDER CATTLE (Apr 26) 361.050 - 7.000 2/5/26   1:04 PM CST
  • FEEDER CATTLE (May 26) 356.600 - 7.550 2/5/26   1:04 PM CST
  • FEEDER CATTLE (Aug 26) 355.500 - 7.250 2/5/26   1:04 PM CST
  • FEEDER CATTLE (Sep 26) 353.425 - 7.025 2/5/26   1:04 PM CST
  • FEEDER CATTLE (Oct 26) 350.825 - 6.750 2/5/26   1:04 PM CST
  • FEEDER CATTLE (Nov 26) 347.300 - 6.525 2/5/26   1:04 PM CST
  • FEEDER CATTLE (Jan 27) 340.000 - 6.050 2/5/26   1:00 PM CST
  • LEAN HOGS (Feb 26) 87.400 -0.700 2/5/26   1:04 PM CST
  • LEAN HOGS (Apr 26) 98.575 -0.075 2/5/26   1:04 PM CST
  • LEAN HOGS (May 26) 101.625 - 0.250 2/5/26   1:01 PM CST
  • LEAN HOGS (Jun 26) 110.625 - 0.025 2/5/26   1:04 PM CST
  • LEAN HOGS (Jul 26) 111.350 0.025 2/5/26   1:04 PM CST
  • LEAN HOGS (Aug 26) 109.900 0.025 2/5/26   1:04 PM CST
  • LEAN HOGS (Oct 26) 91.825 -0.125 2/5/26   1:04 PM CST
  • LEAN HOGS (Dec 26) 82.100 -0.400 2/5/26   1:04 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 26 434'4 435'0 432'2 432'4 -2'4 435'0 03:08A Chart for @C6H Options for @C6H
May 26 442'0 442'6 440'4 440'4 -2'4 443'0 03:08A Chart for @C6K Options for @C6K
Jul 26 448'0 448'6 447'0 447'0 -2'2 449'2 03:08A Chart for @C6N Options for @C6N
Sep 26 445'4 446'4 445'4 445'4 -1'4 447'0 03:08A Chart for @C6U Options for @C6U
Dec 26 460'2 460'6 459'4 459'6 -1'2 461'0 03:08A Chart for @C6Z Options for @C6Z
Mar 27 471'4 472'2 471'4 471'4 -1'2 472'6 03:08A Chart for @C7H Options for @C7H
May 27 477'4 478'0 477'4 477'6 -1'0 478'6 03:08A Chart for @C7K Options for @C7K
Jul 27 481'4 481'4 481'4 481'4 -0'6 482'2 03:08A Chart for @C7N Options for @C7N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 26 1108'4 1109'2 1102'0 1106'0 -6'2 1112'2 03:08A Chart for @S6H Options for @S6H
May 26 1123'0 1123'0 1115'6 1120'2 -5'6 1126'0 03:08A Chart for @S6K Options for @S6K
Jul 26 1133'4 1135'0 1127'4 1132'0 -5'2 1137'2 03:08A Chart for @S6N Options for @S6N
Aug 26 1122'6 1124'6 1118'2 1121'6 -5'2 1127'0 03:08A Chart for @S6Q Options for @S6Q
Sep 26 1092'6 1094'4 1089'0 1092'2 -5'2 1097'4 03:08A Chart for @S6U Options for @S6U
Nov 26 1095'0 1095'4 1089'6 1093'2 -5'2 1098'4 03:08A Chart for @S6X Options for @S6X
Jan 27 1104'2 1105'0 1099'4 1102'4 -5'6 1108'2 03:08A Chart for @S7F Options for @S7F
Mar 27 1102'2 1105'2 1099'6 1103'4 -5'0 1108'4 03:08A Chart for @S7H Options for @S7H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 26 534'6 535'6 531'2 532'0 -3'2 535'2 03:08A Chart for @W6H Options for @W6H
May 26 544'6 545'2 540'2 541'0 -3'0 544'0 03:08A Chart for @W6K Options for @W6K
Jul 26 553'6 556'2 550'6 551'6 -3'0 554'6 03:08A Chart for @W6N Options for @W6N
Sep 26 566'2 569'2 563'2 564'2 -3'0 567'2 03:08A Chart for @W6U Options for @W6U
Dec 26 584'6 584'6 581'6 582'0 -3'6 585'6 03:08A Chart for @W6Z Options for @W6Z
Mar 27 600'0 600'0 598'6 599'0 -2'4 601'4 03:08A Chart for @W7H Options for @W7H
May 27 602'2 0'0 609'6 03:08A Chart for @W7K Options for @W7K
Jul 27 609'2 0'0 608'4 03:08A Chart for @W7N Options for @W7N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 26 239.550 239.575 233.275 235.225 - 5.275 235.250s 02/05 Chart for @LE6G Options for @LE6G
Apr 26 240.350 240.425 234.550 235.650 - 6.200 235.600s 02/05 Chart for @LE6J Options for @LE6J
Jun 26 235.675 235.950 229.975 232.375 - 5.025 232.200s 02/05 Chart for @LE6M Options for @LE6M
Aug 26 233.375 233.500 227.475 230.725 - 4.275 230.450s 02/05 Chart for @LE6Q Options for @LE6Q
Oct 26 233.225 233.225 227.100 230.600 - 3.900 230.300s 02/05 Chart for @LE6V Options for @LE6V
Dec 26 233.075 233.550 228.025 230.825 - 3.975 230.675s 02/05 Chart for @LE6Z Options for @LE6Z
Feb 27 232.700 233.675 229.625 230.850 - 4.100 230.425s 02/05 Chart for @LE7G Options for @LE7G
Apr 27 232.900 232.900 229.400 229.950 - 4.050 229.500s 02/05 Chart for @LE7J Options for @LE7J
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Mar 26 368.275 368.275 360.825 364.450 - 6.000 364.075s 02/05 Chart for @GF6H Options for @GF6H
Apr 26 365.600 365.800 358.250 361.050 - 7.000 360.500s 02/05 Chart for @GF6J Options for @GF6J
May 26 362.225 362.300 354.500 356.600 - 7.550 356.200s 02/05 Chart for @GF6K Options for @GF6K
Aug 26 360.925 360.925 353.725 355.500 - 7.250 355.025s 02/05 Chart for @GF6Q Options for @GF6Q
Sep 26 355.725 357.675 352.500 353.425 - 7.025 352.875s 02/05 Chart for @GF6U Options for @GF6U
Oct 26 350.250 354.750 350.125 350.825 - 6.750 350.300s 02/05 Chart for @GF6V Options for @GF6V
Nov 26 348.000 350.975 346.850 347.300 - 6.525 346.775s 02/05 Chart for @GF6X Options for @GF6X
Jan 27 343.025 344.650 340.000 340.000 - 6.050 340.000s 02/05 Chart for @GF7F Options for @GF7F
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Feb 26 88.000 88.000 87.200 87.400 -0.700 87.300s 02/05 Chart for @HE6G Options for @HE6G
Apr 26 98.000 98.650 96.875 98.575 -0.075 98.375s 02/05 Chart for @HE6J Options for @HE6J
May 26 101.450 101.700 100.400 101.625 - 0.250 101.500s 02/05 Chart for @HE6K Options for @HE6K
Jun 26 110.150 110.800 109.150 110.625 - 0.025 110.550s 02/05 Chart for @HE6M Options for @HE6M
Jul 26 110.950 111.525 109.975 111.350 0.025 111.375s 02/05 Chart for @HE6N Options for @HE6N
Aug 26 109.550 110.050 108.650 109.900 0.025 109.925s 02/05 Chart for @HE6Q Options for @HE6Q
Oct 26 91.750 91.950 90.875 91.825 -0.125 91.875s 02/05 Chart for @HE6V Options for @HE6V
Dec 26 82.225 82.225 81.450 82.100 -0.400 82.025s 02/05 Chart for @HE6Z Options for @HE6Z
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 22733 02/05/2026   10:10 AM CST - 242

 - 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: 30oF Feels Like: 25oF
Humid: 100% Dew Pt: 30oF
Barom: 30 Wind Dir: NW
Cond: N/A Wind Spd: 5 mph
Sunrise: 7:16 Sunset: 6:03
As reported at SYLVANIA, GA at 3:00 AM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Friday

Saturday

Sunday

Monday

Tuesday
High: 60°F
Low: 28°F
Precip: 0%
High: 54°F
Low: 34°F
Precip: 0%
High: 54°F
Low: 25°F
Precip: 0%
High: 63°F
Low: 32°F
Precip: 0%
High: 69°F
Low: 40°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 432'4 -2'4
@S6H 1105'4 -6'6
@W6H 532'0 -3'2
@O6H 310'2 -1'4
Stocks
MSFT 393.6700 -20.5200
WMT 126.9400 - 1.0600
XOM 146.0800 - 1.5100
TWX



Quick Quote
Enter a symbol below
Symbol Lookup

CORN (@C6H)
Exchange:  CBOT
Last Trade:  432'4
Change:  -2'4
Bid:  432'2
Ask:  432'4
Today's High:  435'0
Today's Low:  432'2
Volume:  224,622
Open:  434'4
Settle:  435'0
Prev:  435'0
Contract High: 
Contract Low: 
Updated:  Feb-06-2026
3:08:00AM
Delay Time:  10 Minutes


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