Quote Ticker
  • CORN (Mar 26) 428'0 1'6 2/20/26   1:19 PM CST
  • CORN (May 26) 440'0 3'4 2/20/26   1:19 PM CST
  • CORN (Jul 26) 448'4 3'6 2/20/26   1:19 PM CST
  • CORN (Sep 26) 449'6 3'2 2/20/26   1:19 PM CST
  • CORN (Dec 26) 464'6 3'0 2/20/26   1:19 PM CST
  • CORN (Mar 27) 476'2 2'2 2/20/26   1:19 PM CST
  • CORN (May 27) 482'6 2'2 2/20/26   1:19 PM CST
  • CORN (Jul 27) 485'6 2'2 2/20/26   1:19 PM CST
  • SOYBEANS (Mar 26) 1138'2 -3'4 2/20/26   1:19 PM CST
  • SOYBEANS (May 26) 1153'6 -2'6 2/20/26   1:19 PM CST
  • SOYBEANS (Jul 26) 1166'2 -2'0 2/20/26   1:19 PM CST
  • SOYBEANS (Aug 26) 1156'2 -1'4 2/20/26   1:19 PM CST
  • SOYBEANS (Sep 26) 1119'4 -2'4 2/20/26   1:18 PM CST
  • SOYBEANS (Nov 26) 1115'0 -3'2 2/20/26   1:19 PM CST
  • SOYBEANS (Jan 27) 1125'2 -3'0 2/20/26   1:19 PM CST
  • SOYBEANS (Mar 27) 1126'6 -1'6 2/20/26   1:19 PM CST
  • WHEAT (Mar 26) 575'0 14'0 2/20/26   1:19 PM CST
  • WHEAT (May 26) 581'6 13'4 2/20/26   1:19 PM CST
  • WHEAT (Jul 26) 588'6 13'0 2/20/26   1:19 PM CST
  • WHEAT (Sep 26) 599'4 12'4 2/20/26   1:19 PM CST
  • WHEAT (Dec 26) 615'4 12'0 2/20/26   1:19 PM CST
  • WHEAT (Mar 27) 629'4 11'6 2/20/26   1:19 PM CST
  • WHEAT (May 27) 635'6 11'6 2/20/26   1:19 PM CST
  • WHEAT (Jul 27) 631'6 9'6 2/20/26   1:17 PM CST
  • LIVE CATTLE (Feb 26) 246.300 - 0.925 2/20/26   1:04 PM CST
  • LIVE CATTLE (Apr 26) 241.725 - 1.425 2/20/26   1:04 PM CST
  • LIVE CATTLE (Jun 26) 237.300 - 1.350 2/20/26   1:04 PM CST
  • LIVE CATTLE (Aug 26) 234.675 - 1.125 2/20/26   1:04 PM CST
  • LIVE CATTLE (Oct 26) 233.300 - 1.375 2/20/26   1:04 PM CST
  • LIVE CATTLE (Dec 26) 233.425 - 1.375 2/20/26   1:04 PM CST
  • LIVE CATTLE (Feb 27) 233.250 - 1.300 2/20/26   1:03 PM CST
  • LIVE CATTLE (Apr 27) 232.175 - 1.375 2/20/26   1:03 PM CST
  • FEEDER CATTLE (Mar 26) 367.325 - 2.250 2/20/26   1:04 PM CST
  • FEEDER CATTLE (Apr 26) 364.275 - 2.600 2/20/26   1:04 PM CST
  • FEEDER CATTLE (May 26) 360.225 - 2.575 2/20/26   1:04 PM CST
  • FEEDER CATTLE (Aug 26) 360.200 - 2.625 2/20/26   1:04 PM CST
  • FEEDER CATTLE (Sep 26) 357.875 - 2.650 2/20/26   1:04 PM CST
  • FEEDER CATTLE (Oct 26) 355.450 - 2.525 2/20/26   1:03 PM CST
  • FEEDER CATTLE (Nov 26) 352.350 - 2.550 2/20/26   1:00 PM CST
  • FEEDER CATTLE (Jan 27) 345.450 - 2.725 2/20/26   1:00 PM CST
  • LEAN HOGS (Apr 26) 93.625 0.225 2/20/26   1:04 PM CST
  • LEAN HOGS (May 26) 98.325 0.525 2/20/26   1:00 PM CST
  • LEAN HOGS (Jun 26) 107.825 0.650 2/20/26   1:04 PM CST
  • LEAN HOGS (Jul 26) 109.875 0.875 2/20/26   1:04 PM CST
  • LEAN HOGS (Aug 26) 108.800 0.875 2/20/26   1:04 PM CST
  • LEAN HOGS (Oct 26) 91.025 0.700 2/20/26   1:03 PM CST
  • LEAN HOGS (Dec 26) 81.975 0.700 2/20/26   1:04 PM CST
  • LEAN HOGS (Feb 27) 84.400 0.750 2/20/26   1:04 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Mar 26 425'6 428'6 424'0 428'0 1'6 427'4s 07:00A Chart for @C6H Options for @C6H
May 26 436'0 440'2 435'2 440'0 3'4 439'6s 07:00A Chart for @C6K Options for @C6K
Jul 26 444'2 448'6 443'4 448'4 3'6 448'2s 07:00A Chart for @C6N Options for @C6N
Sep 26 446'0 450'0 445'6 449'6 3'2 449'6s 07:00A Chart for @C6U Options for @C6U
Dec 26 460'6 465'0 460'4 464'6 3'0 464'4s 07:00A Chart for @C6Z Options for @C6Z
Mar 27 473'0 476'6 472'6 476'2 2'2 476'2s 07:00A Chart for @C7H Options for @C7H
May 27 479'4 483'0 479'4 482'6 2'2 482'6s 07:00A Chart for @C7K Options for @C7K
Jul 27 483'0 486'2 483'0 485'6 2'2 486'0s 07:00A Chart for @C7N Options for @C7N
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Mar 26 1141'0 1148'2 1121'4 1138'2 -3'4 1137'4s 07:00A Chart for @S6H Options for @S6H
May 26 1155'0 1163'0 1136'4 1153'6 -2'6 1153'2s 07:00A Chart for @S6K Options for @S6K
Jul 26 1167'4 1175'0 1149'4 1166'2 -2'0 1166'0s 07:00A Chart for @S6N Options for @S6N
Aug 26 1157'2 1164'0 1141'2 1156'2 -1'4 1156'0s 02/20 Chart for @S6Q Options for @S6Q
Sep 26 1121'4 1125'6 1107'6 1119'4 -2'4 1119'6s 02/20 Chart for @S6U Options for @S6U
Nov 26 1117'0 1120'0 1104'2 1115'0 -3'2 1115'0s 07:00A Chart for @S6X Options for @S6X
Jan 27 1128'0 1130'0 1115'6 1125'2 -3'0 1125'4s 07:00A Chart for @S7F Options for @S7F
Mar 27 1127'0 1130'2 1117'0 1126'6 -1'6 1127'0s 02/20 Chart for @S7H Options for @S7H
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Mar 26 562'6 575'2 558'0 575'0 14'0 573'4s 07:00A Chart for @W6H Options for @W6H
May 26 567'4 582'0 564'4 581'6 13'4 580'2s 07:00A Chart for @W6K Options for @W6K
Jul 26 575'6 589'0 572'0 588'6 13'0 587'4s 07:00A Chart for @W6N Options for @W6N
Sep 26 588'0 599'6 583'0 599'4 12'4 598'2s 07:00A Chart for @W6U Options for @W6U
Dec 26 603'4 616'2 600'0 615'4 12'0 615'0s 07:00A Chart for @W6Z Options for @W6Z
Mar 27 617'6 630'2 614'4 629'4 11'6 629'2s 07:00A Chart for @W7H Options for @W7H
May 27 624'0 637'0 623'4 635'6 11'6 636'0s 02/20 Chart for @W7K Options for @W7K
Jul 27 622'0 633'0 622'0 631'6 9'6 631'6s 07:00A Chart for @W7N Options for @W7N
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Feb 26 247.550 247.750 246.100 246.300 - 0.925 246.575s 07:00A Chart for @LE6G Options for @LE6G
Apr 26 243.300 243.675 241.275 241.725 - 1.425 242.000s 07:00A Chart for @LE6J Options for @LE6J
Jun 26 238.875 239.150 236.650 237.300 - 1.350 237.525s 07:00A Chart for @LE6M Options for @LE6M
Aug 26 236.100 236.450 233.925 234.675 - 1.125 234.975s 07:00A Chart for @LE6Q Options for @LE6Q
Oct 26 234.950 235.300 232.775 233.300 - 1.375 233.625s 07:00A Chart for @LE6V Options for @LE6V
Dec 26 235.050 235.450 232.975 233.425 - 1.375 233.775s 07:00A Chart for @LE6Z Options for @LE6Z
Feb 27 234.975 235.200 233.025 233.250 - 1.300 233.650s 07:00A Chart for @LE7G Options for @LE7G
Apr 27 233.950 234.025 232.050 232.175 - 1.375 232.475s 07:00A Chart for @LE7J Options for @LE7J
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Mar 26 370.600 371.125 366.575 367.325 - 2.250 368.025s 07:00A Chart for @GF6H Options for @GF6H
Apr 26 367.800 367.950 363.000 364.275 - 2.600 365.050s 07:00A Chart for @GF6J Options for @GF6J
May 26 363.850 363.850 359.050 360.225 - 2.575 361.000s 07:00A Chart for @GF6K Options for @GF6K
Aug 26 364.000 364.000 359.000 360.200 - 2.625 360.700s 07:00A Chart for @GF6Q Options for @GF6Q
Sep 26 361.000 361.425 357.050 357.875 - 2.650 358.575s 02/20 Chart for @GF6U Options for @GF6U
Oct 26 358.225 358.550 354.350 355.450 - 2.525 355.950s 02/20 Chart for @GF6V Options for @GF6V
Nov 26 355.350 355.350 350.800 352.350 - 2.550 352.450s 02/20 Chart for @GF6X Options for @GF6X
Jan 27 347.300 348.200 344.000 345.450 - 2.725 345.450s 02/20 Chart for @GF7F Options for @GF7F
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Apr 26 93.900 94.275 93.300 93.625 0.225 93.675s 07:00A Chart for @HE6J Options for @HE6J
May 26 97.975 98.425 97.800 98.325 0.525 98.275s 02/20 Chart for @HE6K Options for @HE6K
Jun 26 107.525 108.125 107.050 107.825 0.650 107.825s 07:00A Chart for @HE6M Options for @HE6M
Jul 26 109.250 109.975 108.850 109.875 0.875 109.850s 07:00A Chart for @HE6N Options for @HE6N
Aug 26 108.125 108.925 107.875 108.800 0.875 108.800s 07:00A Chart for @HE6Q Options for @HE6Q
Oct 26 90.525 91.175 90.375 91.025 0.700 91.100s 07:00A Chart for @HE6V Options for @HE6V
Dec 26 81.375 82.050 81.250 81.975 0.700 82.000s 07:00A Chart for @HE6Z Options for @HE6Z
Feb 27 83.725 84.450 83.675 84.400 0.750 84.425s 07:00A Chart for @HE7G Options for @HE7G
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 23452 02/20/2026   10:10 AM CST 94
 - 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: 55oF Feels Like: 55oF
Humid: 49% Dew Pt: 36oF
Barom: 30 Wind Dir: NNW
Cond: N/A Wind Spd: 28 mph
Sunrise: 7:01 Sunset: 6:18
As reported at SYLVANIA, GA at 12:00 PM
 
Local Radar
Sylvania, GA
Radar
 
Local Forecast
Sylvania, GA

Sunday
Monday
Tuesday
Wednesday
Thursday
High: 58°F
Low: 37°F
Precip: 0%		 High: 47°F
Low: 28°F
Precip: 0%		 High: 51°F
Low: 24°F
Precip: 0%		 High: 64°F
Low: 37°F
Precip: 0%		 High: 72°F
Low: 50°F
Precip: 51%
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


"Power may be justly compared to a great river; while kept within its bounds it is both beautiful and useful, but when it overflows its banks, it is then too impetuous to be stemmed; it bears down all before it, and brings destruction and desolation wherever it goes."

~ Alexander Hamilton,  (1755 - 1804), first US Secretary of the Treasury


My Market Watch
Click Here to Customize
Commodities
@C6H 428'0 1'6
@S6H 1138'2 -3'4
@W6H 575'0 14'0
@O6H 330'0 0'0
Stocks
MSFT 397.2300 - 1.2300
WMT 122.9900 - 1.8800
XOM 147.2800 - 3.6900
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6H)
Exchange:  CBOT
Last Trade:  428'0
Change:  1'6
Bid:  427'6
Ask:  427'6
Today's High:  428'6
Today's Low:  424'0
Volume:  217,302
Open:  425'6
Settle:  427'4s
Prev:  425'6
Contract High: 
Contract Low: 
Updated:  Feb-20-2026
1:19:00PM
Delay Time:  10 Minutes

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