Quote Ticker
  • CORN (Dec 26) 465'2 -1'6 10/20/26   12:38 AM CST
  • CORN (Mar 27) 479'6 -0'6 10/20/26   12:36 AM CST
  • CORN (May 27) 488'0 -0'4 10/20/26   12:32 AM CST
  • CORN (Jul 27) 494'2 -0'6 10/19/26   11:51 PM CST
  • CORN (Sep 27) 490'4 -0'4 10/19/26   10:43 PM CST
  • CORN (Dec 27) 504'2 0'0 10/20/26   12:37 AM CST
  • CORN (Mar 28) 518'2 0'2 10/19/26   10:43 PM CST
  • CORN (May 28) 525'2 -0'2 10/20/26   12:23 AM CST
  • SOYBEANS (Nov 26) 1250'2 -3'2 10/20/26   12:37 AM CST
  • SOYBEANS (Jan 27) 1265'2 -3'4 10/20/26   12:37 AM CST
  • SOYBEANS (Mar 27) 1274'0 -3'6 10/20/26   12:34 AM CST
  • SOYBEANS (May 27) 1283'2 -4'0 10/20/26   12:34 AM CST
  • SOYBEANS (Jul 27) 1289'0 -4'4 10/20/26   12:30 AM CST
  • SOYBEANS (Aug 27) 1275'0 -4'0 10/20/26   12:30 AM CST
  • SOYBEANS (Sep 27) 1245'4 -3'0 10/20/26   12:01 AM CST
  • SOYBEANS (Nov 27) 1236'6 -2'6 10/19/26   11:03 PM CST
  • WHEAT (Dec 26) 654'2 -1'0 10/20/26   12:36 AM CST
  • WHEAT (Mar 27) 668'4 -1'4 10/19/26   11:52 PM CST
  • WHEAT (May 27) 675'2 -1'4 10/20/26   12:34 AM CST
  • WHEAT (Jul 27) 677'2 -1'0 10/20/26   12:00 AM CST
  • WHEAT (Sep 27) 683'2 -1'4 10/20/26   12:30 AM CST
  • WHEAT (Dec 27) 694'0 -1'6 10/19/26   11:46 PM CST
  • WHEAT (Mar 28) 702'6 -0'6 10/20/26   12:01 AM CST
  • WHEAT (May 28) 702'2 -1'4 10/19/26   10:33 PM CST
  • LIVE CATTLE (Oct 26) 227.500 - 0.050 10/19/26   1:04 PM CST
  • LIVE CATTLE (Dec 26) 227.975 - 0.325 10/19/26   1:04 PM CST
  • LIVE CATTLE (Feb 27) 230.850 0.050 10/19/26   1:04 PM CST
  • LIVE CATTLE (Apr 27) 232.475 0.300 10/19/26   1:04 PM CST
  • LIVE CATTLE (Jun 27) 226.850 0.125 10/19/26   1:04 PM CST
  • LIVE CATTLE (Aug 27) 223.425 0.175 10/19/26   1:04 PM CST
  • LIVE CATTLE (Oct 27) 221.950 0.150 10/19/26   1:03 PM CST
  • LIVE CATTLE (Dec 27) 222.500 0.150 10/19/26   1:00 PM CST
  • FEEDER CATTLE (Oct 26) 344.300 0.800 10/19/26   1:02 PM CST
  • FEEDER CATTLE (Nov 26) 343.900 2.025 10/19/26   1:04 PM CST
  • FEEDER CATTLE (Jan 27) 339.925 1.650 10/19/26   1:04 PM CST
  • FEEDER CATTLE (Mar 27) 335.625 1.375 10/19/26   1:04 PM CST
  • FEEDER CATTLE (Apr 27) 334.700 1.500 10/19/26   1:04 PM CST
  • FEEDER CATTLE (May 27) 332.950 1.600 10/19/26   1:03 PM CST
  • FEEDER CATTLE (Aug 27) 333.825 1.700 10/19/26   1:02 PM CST
  • FEEDER CATTLE (Sep 27) 331.425 1.550 10/19/26   1:00 PM CST
  • LEAN HOGS (Dec 26) 66.475 -0.575 10/19/26   1:04 PM CST
  • LEAN HOGS (Feb 27) 68.750 -0.575 10/19/26   1:04 PM CST
  • LEAN HOGS (Apr 27) 73.875 -0.825 10/19/26   1:04 PM CST
  • LEAN HOGS (May 27) 79.900 -0.400 10/19/26   1:00 PM CST
  • LEAN HOGS (Jun 27) 89.075 -0.225 10/19/26   1:04 PM CST
  • LEAN HOGS (Jul 27) 91.675 -0.075 10/19/26   1:04 PM CST
  • LEAN HOGS (Aug 27) 91.900 -0.100 10/19/26   1:03 PM CST
  • LEAN HOGS (Oct 27) 79.200 -0.525 10/19/26   1:02 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 26 466'2 466'4 464'6 465'2 -1'6 467'0 12:38A Chart for @C6Z Options for @C6Z
Mar 27 480'0 480'6 479'0 479'6 -0'6 480'4 12:38A Chart for @C7H Options for @C7H
May 27 488'0 489'0 487'2 488'0 -0'4 488'4 12:38A Chart for @C7K Options for @C7K
Jul 27 494'6 495'2 493'6 494'2 -0'6 495'0 12:38A Chart for @C7N Options for @C7N
Sep 27 491'6 491'6 490'0 490'4 -0'4 491'0 12:38A Chart for @C7U Options for @C7U
Dec 27 504'4 505'0 503'4 504'2 0'0 504'2 12:38A Chart for @C7Z Options for @C7Z
Mar 28 518'0 518'4 517'6 518'2 0'2 518'0 12:37A Chart for @C8H Options for @C8H
May 28 525'4 525'4 525'2 525'2 -0'2 525'4 12:37A Chart for @C8K Options for @C8K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 26 1252'6 1254'6 1249'2 1250'0 -3'4 1253'4 12:38A Chart for @S6X Options for @S6X
Jan 27 1267'2 1269'6 1264'2 1265'2 -3'4 1268'6 12:38A Chart for @S7F Options for @S7F
Mar 27 1276'0 1278'4 1273'2 1274'0 -3'6 1277'6 12:38A Chart for @S7H Options for @S7H
May 27 1285'6 1287'6 1282'4 1283'2 -4'0 1287'2 12:38A Chart for @S7K Options for @S7K
Jul 27 1292'6 1293'6 1289'0 1289'0 -4'4 1293'4 12:38A Chart for @S7N Options for @S7N
Aug 27 1277'0 1279'2 1275'0 1275'0 -4'0 1279'0 12:38A Chart for @S7Q Options for @S7Q
Sep 27 1245'0 1248'0 1245'0 1245'4 -3'0 1248'4 12:38A Chart for @S7U Options for @S7U
Nov 27 1238'0 1239'4 1236'0 1236'6 -2'6 1239'4 12:38A Chart for @S7X Options for @S7X
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 26 654'6 655'6 652'4 654'2 -1'0 655'2 12:38A Chart for @W6Z Options for @W6Z
Mar 27 669'4 670'4 667'2 668'4 -1'4 670'0 12:38A Chart for @W7H Options for @W7H
May 27 676'6 676'6 674'2 675'2 -1'4 676'6 12:38A Chart for @W7K Options for @W7K
Jul 27 677'2 678'4 676'0 677'2 -1'0 678'2 12:38A Chart for @W7N Options for @W7N
Sep 27 685'2 685'2 682'2 683'2 -1'4 684'6 12:38A Chart for @W7U Options for @W7U
Dec 27 695'6 695'6 694'0 694'0 -1'6 695'6 12:38A Chart for @W7Z Options for @W7Z
Mar 28 702'2 702'6 702'2 702'6 -0'6 703'4 12:38A Chart for @W8H Options for @W8H
May 28 702'2 702'2 702'2 702'2 -1'4 703'6 12:38A Chart for @W8K Options for @W8K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 26 227.550 228.125 226.675 227.500 - 0.050 227.500s 10/19 Chart for @LE6V Options for @LE6V
Dec 26 228.425 228.600 227.225 227.975 - 0.325 228.025s 10/19 Chart for @LE6Z Options for @LE6Z
Feb 27 231.000 231.500 229.975 230.850 0.050 230.925s 10/19 Chart for @LE7G Options for @LE7G
Apr 27 232.200 233.000 231.400 232.475 0.300 232.525s 10/19 Chart for @LE7J Options for @LE7J
Jun 27 226.825 227.450 226.025 226.850 0.125 226.950s 10/19 Chart for @LE7M Options for @LE7M
Aug 27 223.150 223.925 222.500 223.425 0.175 223.450s 10/19 Chart for @LE7Q Options for @LE7Q
Oct 27 221.050 222.325 220.800 221.950 0.150 221.850s 10/19 Chart for @LE7V Options for @LE7V
Dec 27 221.400 222.675 221.250 222.500 0.150 222.350s 10/19 Chart for @LE7Z Options for @LE7Z
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 26 343.900 345.400 341.900 344.300 0.800 344.425s 10/19 Chart for @GF6V Options for @GF6V
Nov 26 342.000 344.225 339.775 343.900 2.025 343.925s 10/19 Chart for @GF6X Options for @GF6X
Jan 27 338.325 340.175 335.900 339.925 1.650 339.925s 10/19 Chart for @GF7F Options for @GF7F
Mar 27 334.925 336.050 331.950 335.625 1.375 335.725s 10/19 Chart for @GF7H Options for @GF7H
Apr 27 332.975 335.025 331.150 334.700 1.500 334.825s 10/19 Chart for @GF7J Options for @GF7J
May 27 330.200 333.275 329.650 332.950 1.600 333.150s 10/19 Chart for @GF7K Options for @GF7K
Aug 27 331.600 334.000 330.500 333.825 1.700 334.000s 10/19 Chart for @GF7Q Options for @GF7Q
Sep 27 331.425 331.425 331.425 331.425 1.550 331.425s 10/19 Chart for @GF7U Options for @GF7U
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 26 67.025 67.700 66.325 66.475 -0.575 66.350s 10/19 Chart for @HE6Z Options for @HE6Z
Feb 27 69.125 69.900 68.600 68.750 -0.575 68.650s 10/19 Chart for @HE7G Options for @HE7G
Apr 27 74.550 75.250 73.750 73.875 -0.825 73.850s 10/19 Chart for @HE7J Options for @HE7J
May 27 80.300 80.800 79.900 79.900 -0.400 79.900s 10/19 Chart for @HE7K Options for @HE7K
Jun 27 89.375 90.050 88.950 89.075 -0.225 89.000s 10/19 Chart for @HE7M Options for @HE7M
Jul 27 91.750 92.450 91.475 91.675 -0.075 91.625s 10/19 Chart for @HE7N Options for @HE7N
Aug 27 92.225 92.725 91.800 91.900 -0.100 91.900s 10/19 Chart for @HE7Q Options for @HE7Q
Oct 27 80.075 80.250 79.125 79.200 -0.525 79.325s 10/19 Chart for @HE7V Options for @HE7V
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 23967 10/19/2026   11:10 AM CST - 121
 - 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


"There is no reason anyone would want a computer in their home."

~ Ken Olson,  president, chairman and founder of Digital Equipment Corp., 1977


My Market Watch
Click Here to Customize
Commodities
@C6Z 465'2 -1'6
@S6X 1250'0 -3'4
@W6Z 654'2 -1'0
@O6Z 387'4 -1'4
Stocks
MSFT 533.5200 4.4700
WMT 118.7000 - 0.1100
XOM 178.2800 - 0.7000
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6Z)
Exchange:  CBOT
Last Trade:  465'2
Change:  -1'6
Bid:  465'2
Ask:  465'4
Today's High:  466'4
Today's Low:  464'6
Volume:  210,240
Open:  466'2
Settle:  467'0
Prev:  467'0
Contract High: 
Contract Low: 
Updated:  Oct-20-2026
12:38:00AM
Delay Time:  10 Minutes

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