Quote Ticker
  • CORN (Dec 26) 480'0 2'0 10/15/26   7:25 PM CST
  • CORN (Mar 27) 492'4 1'4 10/15/26   7:24 PM CST
  • CORN (May 27) 499'2 1'2 10/15/26   7:24 PM CST
  • CORN (Jul 27) 504'6 1'2 10/15/26   7:24 PM CST
  • CORN (Sep 27) 498'2 0'6 10/15/26   7:23 PM CST
  • CORN (Dec 27) 510'2 1'0 10/15/26   7:24 PM CST
  • CORN (Mar 28) 523'2 0'0 10/15/26   1:15 PM CST
  • CORN (May 28) 530'0 0'0 10/15/26   1:15 PM CST
  • SOYBEANS (Nov 26) 1263'2 0'2 10/15/26   7:25 PM CST
  • SOYBEANS (Jan 27) 1278'4 0'6 10/15/26   7:25 PM CST
  • SOYBEANS (Mar 27) 1287'2 1'0 10/15/26   7:25 PM CST
  • SOYBEANS (May 27) 1296'4 1'4 10/15/26   7:17 PM CST
  • SOYBEANS (Jul 27) 1302'2 1'2 10/15/26   7:17 PM CST
  • SOYBEANS (Aug 27) 1285'6 0'6 10/15/26   7:17 PM CST
  • SOYBEANS (Sep 27) 1251'2 1'2 10/15/26   1:17 PM CST
  • SOYBEANS (Nov 27) 1239'4 0'4 10/15/26   7:24 PM CST
  • WHEAT (Dec 26) 669'2 -0'6 10/15/26   7:24 PM CST
  • WHEAT (Mar 27) 684'0 -0'2 10/15/26   7:23 PM CST
  • WHEAT (May 27) 689'6 -0'2 10/15/26   7:22 PM CST
  • WHEAT (Jul 27) 690'2 0'0 10/15/26   7:22 PM CST
  • WHEAT (Sep 27) 695'4 0'2 10/15/26   7:08 PM CST
  • WHEAT (Dec 27) 705'2 0'2 10/15/26   1:19 PM CST
  • WHEAT (Mar 28) 711'4 0'0 10/15/26   1:15 PM CST
  • WHEAT (May 28) 713'0 0'0 10/15/26   1:15 PM CST
  • LIVE CATTLE (Oct 26) 225.675 2.050 10/15/26   1:04 PM CST
  • LIVE CATTLE (Dec 26) 227.200 2.125 10/15/26   1:04 PM CST
  • LIVE CATTLE (Feb 27) 229.625 2.200 10/15/26   1:04 PM CST
  • LIVE CATTLE (Apr 27) 230.700 1.925 10/15/26   1:04 PM CST
  • LIVE CATTLE (Jun 27) 225.150 1.725 10/15/26   1:04 PM CST
  • LIVE CATTLE (Aug 27) 221.650 1.675 10/15/26   1:03 PM CST
  • LIVE CATTLE (Oct 27) 220.075 1.675 10/15/26   1:02 PM CST
  • LIVE CATTLE (Dec 27) 220.550 1.600 10/15/26   1:00 PM CST
  • FEEDER CATTLE (Oct 26) 343.500 2.425 10/15/26   1:04 PM CST
  • FEEDER CATTLE (Nov 26) 342.050 3.500 10/15/26   1:04 PM CST
  • FEEDER CATTLE (Jan 27) 338.150 4.300 10/15/26   1:04 PM CST
  • FEEDER CATTLE (Mar 27) 333.900 4.400 10/15/26   1:04 PM CST
  • FEEDER CATTLE (Apr 27) 332.675 4.150 10/15/26   1:04 PM CST
  • FEEDER CATTLE (May 27) 330.775 4.025 10/15/26   1:04 PM CST
  • FEEDER CATTLE (Aug 27) 331.625 3.825 10/15/26   1:04 PM CST
  • FEEDER CATTLE (Sep 27) 329.125 3.775 10/15/26   1:00 PM CST
  • LEAN HOGS (Dec 26) 66.625 0.500 10/15/26   1:04 PM CST
  • LEAN HOGS (Feb 27) 68.400 0.600 10/15/26   1:04 PM CST
  • LEAN HOGS (Apr 27) 73.375 0.375 10/15/26   1:04 PM CST
  • LEAN HOGS (May 27) 79.150 0.525 10/15/26   1:00 PM CST
  • LEAN HOGS (Jun 27) 88.175 0.450 10/15/26   1:04 PM CST
  • LEAN HOGS (Jul 27) 90.575 0.425 10/15/26   1:03 PM CST
  • LEAN HOGS (Aug 27) 90.975 0.375 10/15/26   1:03 PM CST
  • LEAN HOGS (Oct 27) 79.375 0.375 10/15/26   1:03 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 26 478'0 481'0 478'0 480'0 2'0 478'0 07:25P Chart for @C6Z Options for @C6Z
Mar 27 491'0 493'0 490'6 492'6 1'6 491'0 07:24P Chart for @C7H Options for @C7H
May 27 498'0 499'6 498'0 499'4 1'4 498'0 07:24P Chart for @C7K Options for @C7K
Jul 27 503'2 504'6 503'2 504'6 1'2 503'4 07:24P Chart for @C7N Options for @C7N
Sep 27 497'2 498'2 497'2 498'2 0'6 497'4 07:24P Chart for @C7U Options for @C7U
Dec 27 509'2 510'4 509'2 510'2 1'0 509'2 07:24P Chart for @C7Z Options for @C7Z
Mar 28 523'2 0'0 522'6 07:24P Chart for @C8H Options for @C8H
May 28 530'0 0'0 530'0 07:24P Chart for @C8K Options for @C8K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 26 1263'0 1264'6 1262'4 1263'2 0'2 1263'0 07:25P Chart for @S6X Options for @S6X
Jan 27 1278'2 1280'0 1277'4 1278'4 0'6 1277'6 07:24P Chart for @S7F Options for @S7F
Mar 27 1286'4 1288'6 1286'2 1287'2 1'0 1286'2 07:24P Chart for @S7H Options for @S7H
May 27 1295'4 1297'2 1295'0 1296'4 1'4 1295'0 07:24P Chart for @S7K Options for @S7K
Jul 27 1301'0 1303'0 1301'0 1302'2 1'2 1301'0 07:24P Chart for @S7N Options for @S7N
Aug 27 1284'6 1286'6 1284'6 1285'6 0'6 1285'0 07:25P Chart for @S7Q Options for @S7Q
Sep 27 1251'2 1'2 1250'0 07:25P Chart for @S7U Options for @S7U
Nov 27 1239'0 1240'6 1239'0 1239'0 0'0 1239'0 07:24P Chart for @S7X Options for @S7X
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 26 669'4 670'2 668'4 669'4 -0'4 670'0 07:24P Chart for @W6Z Options for @W6Z
Mar 27 684'4 684'4 683'0 684'0 -0'2 684'2 07:24P Chart for @W7H Options for @W7H
May 27 690'0 690'4 689'0 689'6 -0'2 690'0 07:25P Chart for @W7K Options for @W7K
Jul 27 690'4 690'6 689'4 690'2 0'0 690'2 07:24P Chart for @W7N Options for @W7N
Sep 27 695'6 696'2 695'4 695'4 0'2 695'2 07:25P Chart for @W7U Options for @W7U
Dec 27 705'2 0'2 705'0 07:24P Chart for @W7Z Options for @W7Z
Mar 28 711'4 0'0 711'2 07:24P Chart for @W8H Options for @W8H
May 28 713'0 0'0 710'2 07:24P Chart for @W8K Options for @W8K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 26 223.925 226.400 223.875 225.675 2.050 225.950s 02:41P Chart for @LE6V Options for @LE6V
Dec 26 224.950 227.900 224.950 227.200 2.125 227.250s 02:34P Chart for @LE6Z Options for @LE6Z
Feb 27 227.425 230.000 227.425 229.625 2.200 229.625s 01:05P Chart for @LE7G Options for @LE7G
Apr 27 228.725 230.875 228.725 230.700 1.925 230.675s 01:05P Chart for @LE7J Options for @LE7J
Jun 27 223.500 225.400 223.475 225.150 1.725 225.200s 01:05P Chart for @LE7M Options for @LE7M
Aug 27 220.225 221.925 220.225 221.650 1.675 221.775s 01:05P Chart for @LE7Q Options for @LE7Q
Oct 27 218.825 220.375 218.725 220.075 1.675 220.250s 01:05P Chart for @LE7V Options for @LE7V
Dec 27 219.500 220.750 219.250 220.550 1.600 220.550s 03:37P Chart for @LE7Z Options for @LE7Z
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 26 341.250 343.800 340.600 343.500 2.425 343.375s 01:05P Chart for @GF6V Options for @GF6V
Nov 26 338.425 342.275 338.275 342.050 3.500 341.950s 01:05P Chart for @GF6X Options for @GF6X
Jan 27 333.600 338.275 333.600 338.150 4.300 337.900s 01:05P Chart for @GF7F Options for @GF7F
Mar 27 329.400 334.125 329.400 333.900 4.400 333.800s 01:05P Chart for @GF7H Options for @GF7H
Apr 27 328.800 332.850 328.800 332.675 4.150 332.600s 02:49P Chart for @GF7J Options for @GF7J
May 27 327.700 330.775 327.700 330.775 4.025 330.675s 01:05P Chart for @GF7K Options for @GF7K
Aug 27 328.950 332.000 328.950 331.625 3.825 331.650s 01:05P Chart for @GF7Q Options for @GF7Q
Sep 27 327.250 329.125 327.250 329.125 3.775 329.125s 01:05P Chart for @GF7U Options for @GF7U
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 26 66.000 66.675 65.800 66.625 0.500 66.575s 01:05P Chart for @HE6Z Options for @HE6Z
Feb 27 67.625 68.500 67.375 68.400 0.600 68.450s 01:05P Chart for @HE7G Options for @HE7G
Apr 27 72.975 73.675 72.550 73.375 0.375 73.425s 01:05P Chart for @HE7J Options for @HE7J
May 27 78.400 79.250 78.300 79.150 0.525 79.225s 01:05P Chart for @HE7K Options for @HE7K
Jun 27 87.575 88.325 86.975 88.175 0.450 88.100s 01:05P Chart for @HE7M Options for @HE7M
Jul 27 90.100 90.725 89.425 90.575 0.425 90.525s 01:05P Chart for @HE7N Options for @HE7N
Aug 27 90.100 91.075 89.775 90.975 0.375 90.875s 01:05P Chart for @HE7Q Options for @HE7Q
Oct 27 78.525 79.400 78.150 79.375 0.375 79.250s 01:05P Chart for @HE7V Options for @HE7V
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 24066 10/15/2026   11:10 AM CST 201
 - 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


"Humanity has advanced, when it has advanced, not because it has been sober, responsible, and cautious, but because it has been passionate, rebellious, and immature."

~ Tom Robbins,  US novelist


My Market Watch
Click Here to Customize
Commodities
@C6Z 480'0 2'0
@S6X 1263'2 0'2
@W6Z 669'2 -0'6
@O6Z 398'2 2'2
Stocks
MSFT 539.4400 5.7500
WMT 117.8700 1.7100
XOM 174.6800 - 2.3300
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6Z)
Exchange:  CBOT
Last Trade:  480'0
Change:  2'0
Bid:  480'0
Ask:  480'2
Today's High:  481'0
Today's Low:  478'0
Volume:  219,013
Open:  478'0
Settle:  478'0
Prev:  478'0
Contract High: 
Contract Low: 
Updated:  Oct-15-2026
7:25:00PM
Delay Time:  10 Minutes

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