Quote Ticker
  • CORN (Dec 26) 502'2 2'0 10/9/26   12:24 AM CST
  • CORN (Mar 27) 517'4 2'2 10/9/26   12:09 AM CST
  • CORN (May 27) 524'4 2'2 10/9/26   12:09 AM CST
  • CORN (Jul 27) 528'4 2'0 10/9/26   12:03 AM CST
  • CORN (Sep 27) 510'2 1'4 10/8/26   11:08 PM CST
  • CORN (Dec 27) 519'2 1'4 10/8/26   11:34 PM CST
  • CORN (Mar 28) 533'2 2'4 10/8/26   9:08 PM CST
  • CORN (May 28) 537'4 -0'4 10/8/26   7:47 PM CST
  • SOYBEANS (Nov 26) 1296'4 9'0 10/9/26   12:24 AM CST
  • SOYBEANS (Jan 27) 1312'6 8'4 10/9/26   12:24 AM CST
  • SOYBEANS (Mar 27) 1320'6 6'6 10/8/26   11:48 PM CST
  • SOYBEANS (May 27) 1329'6 6'6 10/8/26   11:42 PM CST
  • SOYBEANS (Jul 27) 1335'2 6'4 10/8/26   11:42 PM CST
  • SOYBEANS (Aug 27) 1316'6 6'0 10/8/26   11:48 PM CST
  • SOYBEANS (Sep 27) 1276'2 6'0 10/8/26   11:42 PM CST
  • SOYBEANS (Nov 27) 1264'4 6'4 10/8/26   11:13 PM CST
  • WHEAT (Dec 26) 686'2 3'0 10/9/26   12:19 AM CST
  • WHEAT (Mar 27) 700'2 2'4 10/9/26   12:19 AM CST
  • WHEAT (May 27) 706'4 2'4 10/9/26   12:09 AM CST
  • WHEAT (Jul 27) 707'2 2'2 10/9/26   12:08 AM CST
  • WHEAT (Sep 27) 712'2 2'2 10/9/26   12:02 AM CST
  • WHEAT (Dec 27) 721'6 2'0 10/8/26   10:56 PM CST
  • WHEAT (Mar 28) 728'2 2'2 10/8/26   10:56 PM CST
  • WHEAT (May 28) 742'6 0'0 10/8/26   1:15 PM CST
  • LIVE CATTLE (Oct 26) 221.900 0.275 10/8/26   1:04 PM CST
  • LIVE CATTLE (Dec 26) 223.700 - 0.225 10/8/26   1:04 PM CST
  • LIVE CATTLE (Feb 27) 225.925 - 0.700 10/8/26   1:04 PM CST
  • LIVE CATTLE (Apr 27) 227.300 - 1.075 10/8/26   1:04 PM CST
  • LIVE CATTLE (Jun 27) 222.200 - 1.200 10/8/26   1:04 PM CST
  • LIVE CATTLE (Aug 27) 218.900 - 1.050 10/8/26   1:04 PM CST
  • LIVE CATTLE (Oct 27) 217.325 - 0.725 10/8/26   1:03 PM CST
  • LIVE CATTLE (Dec 27) 217.650 - 0.650 10/8/26   1:00 PM CST
  • FEEDER CATTLE (Oct 26) 338.450 - 0.125 10/8/26   1:04 PM CST
  • FEEDER CATTLE (Nov 26) 335.350 - 0.925 10/8/26   1:04 PM CST
  • FEEDER CATTLE (Jan 27) 328.725 - 1.975 10/8/26   1:04 PM CST
  • FEEDER CATTLE (Mar 27) 324.475 - 2.675 10/8/26   1:04 PM CST
  • FEEDER CATTLE (Apr 27) 323.900 - 2.450 10/8/26   1:04 PM CST
  • FEEDER CATTLE (May 27) 322.300 - 2.425 10/8/26   1:04 PM CST
  • FEEDER CATTLE (Aug 27) 323.825 - 2.350 10/8/26   1:02 PM CST
  • FEEDER CATTLE (Sep 27) 320.750 - 2.575 10/8/26   1:00 PM CST
  • LEAN HOGS (Oct 26) 75.875 -1.100 10/8/26   1:04 PM CST
  • LEAN HOGS (Dec 26) 68.650 -0.500 10/8/26   1:04 PM CST
  • LEAN HOGS (Feb 27) 69.750 -0.050 10/8/26   1:04 PM CST
  • LEAN HOGS (Apr 27) 74.575 -0.200 10/8/26   1:04 PM CST
  • LEAN HOGS (May 27) 80.025 -0.400 10/8/26   1:00 PM CST
  • LEAN HOGS (Jun 27) 88.825 -0.550 10/8/26   1:04 PM CST
  • LEAN HOGS (Jul 27) 91.200 -0.750 10/8/26   1:04 PM CST
  • LEAN HOGS (Aug 27) 91.500 -0.625 10/8/26   1:04 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 26 500'0 503'4 499'2 502'2 2'0 500'2 12:26A Chart for @C6Z Options for @C6Z
Mar 27 515'2 518'6 514'0 517'4 2'2 515'2 12:24A Chart for @C7H Options for @C7H
May 27 522'0 525'6 521'2 524'4 2'2 522'2 12:24A Chart for @C7K Options for @C7K
Jul 27 526'2 529'6 525'4 528'4 2'0 526'4 12:24A Chart for @C7N Options for @C7N
Sep 27 509'0 511'2 507'6 510'2 1'4 508'6 12:26A Chart for @C7U Options for @C7U
Dec 27 517'6 520'0 517'0 519'2 1'4 517'6 12:26A Chart for @C7Z Options for @C7Z
Mar 28 533'0 533'2 533'0 533'2 2'4 530'6 12:26A Chart for @C8H Options for @C8H
May 28 537'4 537'4 537'4 537'4 -0'4 538'0 12:26A Chart for @C8K Options for @C8K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 26 1286'2 1299'2 1284'2 1296'4 9'0 1287'4 12:26A Chart for @S6X Options for @S6X
Jan 27 1302'6 1315'2 1301'0 1312'6 8'4 1304'2 12:26A Chart for @S7F Options for @S7F
Mar 27 1313'2 1324'2 1310'6 1320'6 6'6 1314'0 12:26A Chart for @S7H Options for @S7H
May 27 1320'6 1333'0 1319'4 1329'6 6'6 1323'0 12:26A Chart for @S7K Options for @S7K
Jul 27 1326'0 1338'2 1325'4 1335'2 6'4 1328'6 12:26A Chart for @S7N Options for @S7N
Aug 27 1308'4 1320'0 1308'0 1316'6 6'0 1310'6 12:26A Chart for @S7Q Options for @S7Q
Sep 27 1269'0 1279'6 1268'6 1276'2 6'0 1270'2 12:26A Chart for @S7U Options for @S7U
Nov 27 1256'4 1267'6 1256'2 1264'4 6'4 1258'0 12:26A Chart for @S7X Options for @S7X
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 26 683'6 687'4 681'0 686'2 3'0 683'2 12:26A Chart for @W6Z Options for @W6Z
Mar 27 698'4 701'6 695'2 700'2 2'4 697'6 12:26A Chart for @W7H Options for @W7H
May 27 703'4 707'6 701'6 706'4 2'4 704'0 12:27A Chart for @W7K Options for @W7K
Jul 27 704'4 708'0 702'6 707'2 2'2 705'0 12:26A Chart for @W7N Options for @W7N
Sep 27 709'0 713'2 707'6 712'2 2'2 710'0 12:27A Chart for @W7U Options for @W7U
Dec 27 718'6 722'4 718'6 721'6 2'0 719'6 12:26A Chart for @W7Z Options for @W7Z
Mar 28 728'2 728'2 728'2 728'2 2'2 726'0 12:26A Chart for @W8H Options for @W8H
May 28 742'6 0'0 723'4 12:26A Chart for @W8K Options for @W8K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 26 221.350 222.075 220.450 221.900 0.275 221.875s 10/08 Chart for @LE6V Options for @LE6V
Dec 26 223.850 224.275 222.225 223.700 - 0.225 223.550s 10/08 Chart for @LE6Z Options for @LE6Z
Feb 27 226.550 226.950 224.700 225.925 - 0.700 225.850s 10/08 Chart for @LE7G Options for @LE7G
Apr 27 228.225 228.700 226.300 227.300 - 1.075 227.275s 10/08 Chart for @LE7J Options for @LE7J
Jun 27 223.350 223.625 221.375 222.200 - 1.200 222.150s 10/08 Chart for @LE7M Options for @LE7M
Aug 27 219.900 220.150 218.100 218.900 - 1.050 218.850s 10/08 Chart for @LE7Q Options for @LE7Q
Oct 27 217.775 218.475 216.450 217.325 - 0.725 217.350s 10/08 Chart for @LE7V Options for @LE7V
Dec 27 218.525 218.525 217.175 217.650 - 0.650 217.725s 10/08 Chart for @LE7Z Options for @LE7Z
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 26 338.325 338.975 335.550 338.450 - 0.125 338.025s 10/08 Chart for @GF6V Options for @GF6V
Nov 26 335.825 337.050 332.425 335.350 - 0.925 334.875s 10/08 Chart for @GF6X Options for @GF6X
Jan 27 330.600 331.125 326.200 328.725 - 1.975 328.425s 10/08 Chart for @GF7F Options for @GF7F
Mar 27 327.050 327.175 322.375 324.475 - 2.675 324.225s 10/08 Chart for @GF7H Options for @GF7H
Apr 27 326.475 326.575 322.125 323.900 - 2.450 323.775s 10/08 Chart for @GF7J Options for @GF7J
May 27 325.000 325.000 320.800 322.300 - 2.425 322.400s 10/08 Chart for @GF7K Options for @GF7K
Aug 27 326.000 326.125 322.850 323.825 - 2.350 324.125s 10/08 Chart for @GF7Q Options for @GF7Q
Sep 27 321.225 321.225 320.725 320.750 - 2.575 321.600s 10/08 Chart for @GF7U Options for @GF7U
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 26 76.625 76.700 75.750 75.875 -1.100 75.825s 10/08 Chart for @HE6V Options for @HE6V
Dec 26 68.525 68.950 68.000 68.650 -0.500 68.600s 10/08 Chart for @HE6Z Options for @HE6Z
Feb 27 69.450 69.925 68.575 69.750 -0.050 69.875s 10/08 Chart for @HE7G Options for @HE7G
Apr 27 74.575 74.800 73.500 74.575 -0.200 74.675s 10/08 Chart for @HE7J Options for @HE7J
May 27 80.475 80.475 79.200 80.025 -0.400 80.075s 10/08 Chart for @HE7K Options for @HE7K
Jun 27 89.275 89.275 88.075 88.825 -0.550 88.900s 10/08 Chart for @HE7M Options for @HE7M
Jul 27 91.800 91.800 90.450 91.200 -0.750 91.175s 10/08 Chart for @HE7N Options for @HE7N
Aug 27 91.950 91.950 90.650 91.500 -0.625 91.475s 10/08 Chart for @HE7Q Options for @HE7Q
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 23640 10/02/2026   9:16 AM CST 114
 - 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
< October 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


"Deem not life a thing of consequence. For look at the yawning void of the future, and at that other limitless space, the past."

~ Marcus Aurelius Antoninus,  (121-180), Roman Emperor


My Market Watch
Click Here to Customize
Commodities
@C6Z 502'2 2'0
@S6X 1296'4 9'0
@W6Z 686'0 2'6
@O6Z 439'6 6'0
Stocks
MSFT 522.6100 - 7.1500
WMT 110.5600 2.4000
XOM 168.5000 4.4500
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6Z)
Exchange:  CBOT
Last Trade:  502'2
Change:  2'0
Bid:  502'2
Ask:  502'4
Today's High:  503'4
Today's Low:  499'2
Volume:  203,754
Open:  500'0
Settle:  500'2
Prev:  500'2
Contract High: 
Contract Low: 
Updated:  Oct-09-2026
12:27:00AM
Delay Time:  10 Minutes

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