Quote Ticker
  • CORN (Dec 26) 480'4 -20'4 10/9/26   1:19 PM CST
  • CORN (Mar 27) 494'6 -21'0 10/9/26   1:19 PM CST
  • CORN (May 27) 502'6 -20'2 10/9/26   1:19 PM CST
  • CORN (Jul 27) 507'6 -19'0 10/9/26   1:19 PM CST
  • CORN (Sep 27) 500'6 -8'0 10/9/26   1:19 PM CST
  • CORN (Dec 27) 511'6 -6'0 10/9/26   1:19 PM CST
  • CORN (Mar 28) 526'2 -5'0 10/9/26   1:19 PM CST
  • CORN (May 28) 533'0 -4'6 10/9/26   1:15 PM CST
  • SOYBEANS (Nov 26) 1292'2 4'4 10/9/26   1:19 PM CST
  • SOYBEANS (Jan 27) 1309'2 4'4 10/9/26   1:19 PM CST
  • SOYBEANS (Mar 27) 1319'0 4'6 10/9/26   1:19 PM CST
  • SOYBEANS (May 27) 1327'6 4'0 10/9/26   1:19 PM CST
  • SOYBEANS (Jul 27) 1333'2 3'6 10/9/26   1:19 PM CST
  • SOYBEANS (Aug 27) 1315'2 4'0 10/9/26   1:19 PM CST
  • SOYBEANS (Sep 27) 1275'0 5'0 10/9/26   1:18 PM CST
  • SOYBEANS (Nov 27) 1263'6 5'2 10/9/26   1:19 PM CST
  • WHEAT (Dec 26) 670'6 -12'2 10/9/26   1:19 PM CST
  • WHEAT (Mar 27) 684'6 -12'4 10/9/26   1:19 PM CST
  • WHEAT (May 27) 692'0 -12'0 10/9/26   1:19 PM CST
  • WHEAT (Jul 27) 695'2 -10'0 10/9/26   1:19 PM CST
  • WHEAT (Sep 27) 702'2 -8'4 10/9/26   1:19 PM CST
  • WHEAT (Dec 27) 713'4 -7'2 10/9/26   1:19 PM CST
  • WHEAT (Mar 28) 719'4 -5'6 10/9/26   1:17 PM CST
  • WHEAT (May 28) 714'6 -4'0 10/9/26   1:15 PM CST
  • LIVE CATTLE (Oct 26) 224.600 3.100 10/9/26   1:04 PM CST
  • LIVE CATTLE (Dec 26) 227.100 3.500 10/9/26   1:04 PM CST
  • LIVE CATTLE (Feb 27) 229.425 3.625 10/9/26   1:04 PM CST
  • LIVE CATTLE (Apr 27) 230.475 3.300 10/9/26   1:04 PM CST
  • LIVE CATTLE (Jun 27) 225.125 3.050 10/9/26   1:04 PM CST
  • LIVE CATTLE (Aug 27) 221.550 2.675 10/9/26   1:04 PM CST
  • LIVE CATTLE (Oct 27) 219.625 2.150 10/9/26   1:03 PM CST
  • LIVE CATTLE (Dec 27) 219.775 1.925 10/9/26   1:04 PM CST
  • FEEDER CATTLE (Oct 26) 343.900 5.825 10/9/26   1:04 PM CST
  • FEEDER CATTLE (Nov 26) 341.875 7.075 10/9/26   1:04 PM CST
  • FEEDER CATTLE (Jan 27) 336.450 7.925 10/9/26   1:04 PM CST
  • FEEDER CATTLE (Mar 27) 332.250 7.950 10/9/26   1:04 PM CST
  • FEEDER CATTLE (Apr 27) 331.525 7.675 10/9/26   1:02 PM CST
  • FEEDER CATTLE (May 27) 329.650 7.300 10/9/26   1:02 PM CST
  • FEEDER CATTLE (Aug 27) 331.000 6.950 10/9/26   1:04 PM CST
  • FEEDER CATTLE (Sep 27) 327.500 6.625 10/9/26   1:00 PM CST
  • LEAN HOGS (Oct 26) 75.150 -0.775 10/9/26   1:04 PM CST
  • LEAN HOGS (Dec 26) 67.750 -0.775 10/9/26   1:04 PM CST
  • LEAN HOGS (Feb 27) 69.150 -0.625 10/9/26   1:04 PM CST
  • LEAN HOGS (Apr 27) 74.025 -0.500 10/9/26   1:04 PM CST
  • LEAN HOGS (May 27) 79.500 -0.575 10/9/26   1:00 PM CST
  • LEAN HOGS (Jun 27) 88.175 -0.625 10/9/26   1:04 PM CST
  • LEAN HOGS (Jul 27) 90.425 -0.600 10/9/26   1:04 PM CST
  • LEAN HOGS (Aug 27) 90.550 -0.600 10/9/26   1:04 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 26 500'0 504'6 470'2 480'4 -20'4 479'6s 10/09 Chart for @C6Z Options for @C6Z
Mar 27 515'2 519'2 485'2 494'6 -21'0 494'2s 10/09 Chart for @C7H Options for @C7H
May 27 522'0 526'0 493'0 502'6 -20'2 502'0s 10/09 Chart for @C7K Options for @C7K
Jul 27 526'2 530'0 499'4 507'6 -19'0 507'4s 10/09 Chart for @C7N Options for @C7N
Sep 27 509'0 512'2 494'4 500'6 -8'0 500'6s 10/09 Chart for @C7U Options for @C7U
Dec 27 517'6 521'0 506'2 511'6 -6'0 511'6s 10/09 Chart for @C7Z Options for @C7Z
Mar 28 533'0 534'0 520'2 526'2 -5'0 525'6s 10/09 Chart for @C8H Options for @C8H
May 28 537'4 540'2 528'0 533'0 -4'6 533'2s 10/09 Chart for @C8K Options for @C8K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 26 1286'2 1299'2 1269'6 1292'2 4'4 1292'0s 10/09 Chart for @S6X Options for @S6X
Jan 27 1302'6 1315'2 1286'4 1309'2 4'4 1308'6s 10/09 Chart for @S7F Options for @S7F
Mar 27 1313'2 1324'2 1296'0 1319'0 4'6 1318'6s 10/09 Chart for @S7H Options for @S7H
May 27 1320'6 1333'0 1305'0 1327'6 4'0 1327'0s 10/09 Chart for @S7K Options for @S7K
Jul 27 1326'0 1338'2 1311'4 1333'2 3'6 1332'4s 10/09 Chart for @S7N Options for @S7N
Aug 27 1308'4 1320'0 1294'0 1315'2 4'0 1314'6s 10/09 Chart for @S7Q Options for @S7Q
Sep 27 1269'0 1279'6 1255'2 1275'0 5'0 1275'2s 10/09 Chart for @S7U Options for @S7U
Nov 27 1256'4 1267'6 1242'4 1263'6 5'2 1263'2s 10/09 Chart for @S7X Options for @S7X
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 26 683'6 687'4 661'4 670'6 -12'2 671'0s 10/09 Chart for @W6Z Options for @W6Z
Mar 27 698'4 701'6 675'6 684'6 -12'4 685'2s 10/09 Chart for @W7H Options for @W7H
May 27 703'4 707'6 683'0 692'0 -12'0 692'0s 10/09 Chart for @W7K Options for @W7K
Jul 27 704'4 708'0 686'2 695'2 -10'0 695'0s 10/09 Chart for @W7N Options for @W7N
Sep 27 709'0 713'2 692'6 702'2 -8'4 701'4s 10/09 Chart for @W7U Options for @W7U
Dec 27 718'6 722'4 704'0 713'4 -7'2 712'4s 10/09 Chart for @W7Z Options for @W7Z
Mar 28 728'2 728'2 712'0 719'4 -5'6 720'2s 10/09 Chart for @W8H Options for @W8H
May 28 711'0 714'6 711'0 714'6 -4'0 719'4s 10/09 Chart for @W8K Options for @W8K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 26 221.775 225.300 221.700 224.600 3.100 224.975s 10/09 Chart for @LE6V Options for @LE6V
Dec 26 223.525 227.550 223.300 227.100 3.500 227.050s 10/09 Chart for @LE6Z Options for @LE6Z
Feb 27 225.850 229.725 225.575 229.425 3.625 229.475s 10/09 Chart for @LE7G Options for @LE7G
Apr 27 227.275 230.675 227.100 230.475 3.300 230.575s 10/09 Chart for @LE7J Options for @LE7J
Jun 27 222.200 225.325 222.125 225.125 3.050 225.200s 10/09 Chart for @LE7M Options for @LE7M
Aug 27 218.975 221.700 218.800 221.550 2.675 221.525s 10/09 Chart for @LE7Q Options for @LE7Q
Oct 27 217.375 219.725 217.125 219.625 2.150 219.500s 10/09 Chart for @LE7V Options for @LE7V
Dec 27 217.500 219.850 217.400 219.775 1.925 219.650s 10/09 Chart for @LE7Z Options for @LE7Z
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 26 337.550 344.300 337.550 343.900 5.825 343.850s 10/09 Chart for @GF6V Options for @GF6V
Nov 26 334.875 342.400 334.600 341.875 7.075 341.950s 10/09 Chart for @GF6X Options for @GF6X
Jan 27 328.425 336.725 328.050 336.450 7.925 336.350s 10/09 Chart for @GF7F Options for @GF7F
Mar 27 323.975 332.525 323.975 332.250 7.950 332.175s 10/09 Chart for @GF7H Options for @GF7H
Apr 27 323.850 331.725 323.850 331.525 7.675 331.450s 10/09 Chart for @GF7J Options for @GF7J
May 27 322.475 330.000 322.475 329.650 7.300 329.700s 10/09 Chart for @GF7K Options for @GF7K
Aug 27 324.500 331.225 324.475 331.000 6.950 331.075s 10/09 Chart for @GF7Q Options for @GF7Q
Sep 27 323.975 328.225 322.075 327.500 6.625 328.225s 10/09 Chart for @GF7U Options for @GF7U
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 26 75.275 75.350 74.975 75.150 -0.775 75.050s 10/09 Chart for @HE6V Options for @HE6V
Dec 26 68.100 68.675 67.325 67.750 -0.775 67.825s 10/09 Chart for @HE6Z Options for @HE6Z
Feb 27 69.425 69.900 68.800 69.150 -0.625 69.250s 10/09 Chart for @HE7G Options for @HE7G
Apr 27 74.200 74.925 73.725 74.025 -0.500 74.175s 10/09 Chart for @HE7J Options for @HE7J
May 27 79.675 80.100 79.400 79.500 -0.575 79.500s 10/09 Chart for @HE7K Options for @HE7K
Jun 27 88.500 89.150 87.825 88.175 -0.625 88.275s 10/09 Chart for @HE7M Options for @HE7M
Jul 27 90.800 91.400 90.150 90.425 -0.600 90.575s 10/09 Chart for @HE7N Options for @HE7N
Aug 27 91.075 91.600 90.450 90.550 -0.600 90.875s 10/09 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 480'4 -20'4
@S6X 1292'2 4'4
@W6Z 670'6 -12'2
@O6Z 420'2 -13'0
Stocks
MSFT 535.0700 12.4600
WMT 111.3500 0.7900
XOM 168.9400 0.4400
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6Z)
Exchange:  CBOT
Last Trade:  480'4
Change:  -20'4
Bid:  480'2
Ask:  480'2
Today's High:  504'6
Today's Low:  470'2
Volume:  531,873
Open:  500'0
Settle:  479'6s
Prev:  500'2
Contract High: 
Contract Low: 
Updated:  Oct-09-2026
1:19:00PM
Delay Time:  10 Minutes

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