Quote Ticker
  • CORN (Dec 26) 478'6 -4'2 10/13/26   12:43 AM CST
  • CORN (Mar 27) 493'0 -4'2 10/13/26   12:42 AM CST
  • CORN (May 27) 500'4 -4'0 10/13/26   12:43 AM CST
  • CORN (Jul 27) 506'2 -3'6 10/13/26   12:42 AM CST
  • CORN (Sep 27) 499'0 -2'4 10/13/26   12:25 AM CST
  • CORN (Dec 27) 510'4 -1'6 10/13/26   12:09 AM CST
  • CORN (Mar 28) 524'4 -1'2 10/12/26   8:07 PM CST
  • CORN (May 28) 532'0 -1'4 10/12/26   7:21 PM CST
  • SOYBEANS (Nov 26) 1277'4 -10'2 10/13/26   12:45 AM CST
  • SOYBEANS (Jan 27) 1294'4 -10'2 10/13/26   12:45 AM CST
  • SOYBEANS (Mar 27) 1304'4 -10'0 10/13/26   12:45 AM CST
  • SOYBEANS (May 27) 1314'0 -9'4 10/13/26   12:43 AM CST
  • SOYBEANS (Jul 27) 1320'0 -9'2 10/13/26   12:43 AM CST
  • SOYBEANS (Aug 27) 1302'4 -8'6 10/13/26   12:42 AM CST
  • SOYBEANS (Sep 27) 1264'4 -7'6 10/12/26   11:55 PM CST
  • SOYBEANS (Nov 27) 1253'0 -8'2 10/13/26   12:06 AM CST
  • WHEAT (Dec 26) 666'0 -6'2 10/13/26   12:42 AM CST
  • WHEAT (Mar 27) 679'6 -6'2 10/13/26   12:42 AM CST
  • WHEAT (May 27) 686'2 -6'0 10/13/26   12:43 AM CST
  • WHEAT (Jul 27) 688'6 -6'2 10/13/26   12:25 AM CST
  • WHEAT (Sep 27) 696'0 -5'4 10/13/26   12:14 AM CST
  • WHEAT (Dec 27) 707'0 -5'6 10/13/26   12:36 AM CST
  • WHEAT (Mar 28) 714'6 -5'6 10/13/26   12:40 AM CST
  • WHEAT (May 28) 719'2 0'0 10/12/26   1:15 PM CST
  • LIVE CATTLE (Oct 26) 224.675 - 0.225 10/12/26   1:04 PM CST
  • LIVE CATTLE (Dec 26) 226.575 - 0.450 10/12/26   1:04 PM CST
  • LIVE CATTLE (Feb 27) 229.475 0.100 10/12/26   1:04 PM CST
  • LIVE CATTLE (Apr 27) 230.900 0.350 10/12/26   1:04 PM CST
  • LIVE CATTLE (Jun 27) 225.525 0.300 10/12/26   1:04 PM CST
  • LIVE CATTLE (Aug 27) 221.800 0.275 10/12/26   1:04 PM CST
  • LIVE CATTLE (Oct 27) 219.925 0.325 10/12/26   1:04 PM CST
  • LIVE CATTLE (Dec 27) 220.000 0.250 10/12/26   1:04 PM CST
  • FEEDER CATTLE (Oct 26) 343.625 - 0.375 10/12/26   1:04 PM CST
  • FEEDER CATTLE (Nov 26) 341.275 - 0.850 10/12/26   1:04 PM CST
  • FEEDER CATTLE (Jan 27) 335.875 - 0.600 10/12/26   1:04 PM CST
  • FEEDER CATTLE (Mar 27) 331.750 - 0.675 10/12/26   1:04 PM CST
  • FEEDER CATTLE (Apr 27) 331.025 - 0.675 10/12/26   1:04 PM CST
  • FEEDER CATTLE (May 27) 329.475 - 0.575 10/12/26   1:04 PM CST
  • FEEDER CATTLE (Aug 27) 330.725 - 0.475 10/12/26   1:01 PM CST
  • FEEDER CATTLE (Sep 27) 328.000 - 0.300 10/12/26   1:01 PM CST
  • LEAN HOGS (Oct 26) 75.625 0.550 10/12/26   1:04 PM CST
  • LEAN HOGS (Dec 26) 68.350 0.550 10/12/26   1:04 PM CST
  • LEAN HOGS (Feb 27) 70.225 1.050 10/12/26   1:04 PM CST
  • LEAN HOGS (Apr 27) 74.975 0.900 10/12/26   1:04 PM CST
  • LEAN HOGS (May 27) 79.850 0.600 10/12/26   1:00 PM CST
  • LEAN HOGS (Jun 27) 88.625 0.425 10/12/26   1:04 PM CST
  • LEAN HOGS (Jul 27) 90.825 0.275 10/12/26   1:04 PM CST
  • LEAN HOGS (Aug 27) 91.075 0.250 10/12/26   1:04 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 26 483'0 484'0 478'0 478'6 -4'2 483'0 12:45A Chart for @C6Z Options for @C6Z
Mar 27 497'0 498'0 492'0 493'0 -4'2 497'2 12:45A Chart for @C7H Options for @C7H
May 27 505'0 505'0 499'6 500'4 -4'0 504'4 12:45A Chart for @C7K Options for @C7K
Jul 27 510'0 510'0 505'6 506'2 -3'6 510'0 12:45A Chart for @C7N Options for @C7N
Sep 27 501'4 501'4 499'0 499'0 -2'4 501'4 12:45A Chart for @C7U Options for @C7U
Dec 27 513'0 513'2 510'0 510'4 -1'6 512'2 12:45A Chart for @C7Z Options for @C7Z
Mar 28 524'6 524'6 524'4 524'4 -1'2 525'6 12:45A Chart for @C8H Options for @C8H
May 28 532'0 532'0 532'0 532'0 -1'4 533'4 12:45A Chart for @C8K Options for @C8K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 26 1287'2 1287'2 1275'2 1277'4 -10'2 1287'6 12:45A Chart for @S6X Options for @S6X
Jan 27 1304'0 1304'0 1292'2 1294'4 -10'2 1304'6 12:45A Chart for @S7F Options for @S7F
Mar 27 1313'2 1314'0 1302'4 1304'4 -10'0 1314'4 12:45A Chart for @S7H Options for @S7H
May 27 1322'4 1322'4 1312'2 1314'0 -9'4 1323'4 12:45A Chart for @S7K Options for @S7K
Jul 27 1329'2 1329'2 1318'0 1320'0 -9'2 1329'2 12:45A Chart for @S7N Options for @S7N
Aug 27 1308'2 1308'2 1300'4 1302'4 -8'6 1311'2 12:45A Chart for @S7Q Options for @S7Q
Sep 27 1268'0 1268'0 1264'0 1264'4 -7'6 1272'2 12:45A Chart for @S7U Options for @S7U
Nov 27 1260'2 1261'0 1252'0 1253'0 -8'2 1261'2 12:45A Chart for @S7X Options for @S7X
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 26 672'2 672'6 665'6 666'0 -6'2 672'2 12:45A Chart for @W6Z Options for @W6Z
Mar 27 686'2 686'2 679'4 679'6 -6'2 686'0 12:45A Chart for @W7H Options for @W7H
May 27 693'0 693'0 686'0 686'2 -6'0 692'2 12:44A Chart for @W7K Options for @W7K
Jul 27 695'0 695'0 688'6 688'6 -6'2 695'0 12:45A Chart for @W7N Options for @W7N
Sep 27 699'6 700'4 695'6 696'0 -5'4 701'4 12:44A Chart for @W7U Options for @W7U
Dec 27 712'2 712'2 707'0 707'0 -5'6 712'6 12:45A Chart for @W7Z Options for @W7Z
Mar 28 715'0 716'0 714'6 714'6 -5'6 720'4 12:44A Chart for @W8H Options for @W8H
May 28 719'2 0'0 719'6 12:43A Chart for @W8K Options for @W8K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 26 225.100 225.100 223.550 224.675 - 0.225 224.750s 10/12 Chart for @LE6V Options for @LE6V
Dec 26 227.075 227.400 225.500 226.575 - 0.450 226.600s 10/12 Chart for @LE6Z Options for @LE6Z
Feb 27 229.475 229.875 228.225 229.475 0.100 229.575s 10/12 Chart for @LE7G Options for @LE7G
Apr 27 230.700 231.000 229.475 230.900 0.350 230.925s 10/12 Chart for @LE7J Options for @LE7J
Jun 27 225.250 225.625 224.150 225.525 0.300 225.500s 10/12 Chart for @LE7M Options for @LE7M
Aug 27 221.825 221.900 220.675 221.800 0.275 221.800s 10/12 Chart for @LE7Q Options for @LE7Q
Oct 27 219.725 219.925 218.875 219.925 0.325 219.825s 10/12 Chart for @LE7V Options for @LE7V
Dec 27 219.650 220.000 219.000 220.000 0.250 219.900s 10/12 Chart for @LE7Z Options for @LE7Z
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 26 343.975 344.025 341.550 343.625 - 0.375 343.475s 10/12 Chart for @GF6V Options for @GF6V
Nov 26 341.500 341.950 339.125 341.275 - 0.850 341.100s 10/12 Chart for @GF6X Options for @GF6X
Jan 27 335.975 336.375 334.000 335.875 - 0.600 335.750s 10/12 Chart for @GF7F Options for @GF7F
Mar 27 331.900 332.250 330.050 331.750 - 0.675 331.500s 10/12 Chart for @GF7H Options for @GF7H
Apr 27 330.900 331.400 329.500 331.025 - 0.675 330.775s 10/12 Chart for @GF7J Options for @GF7J
May 27 329.500 329.600 327.750 329.475 - 0.575 329.125s 10/12 Chart for @GF7K Options for @GF7K
Aug 27 330.675 330.800 329.800 330.725 - 0.475 330.600s 10/12 Chart for @GF7Q Options for @GF7Q
Sep 27 328.000 328.000 327.475 328.000 - 0.300 327.925s 10/12 Chart for @GF7U Options for @GF7U
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 26 75.625 75.675 75.075 75.625 0.550 75.600s 10/12 Chart for @HE6V Options for @HE6V
Dec 26 68.100 69.000 67.825 68.350 0.550 68.375s 10/12 Chart for @HE6Z Options for @HE6Z
Feb 27 69.500 70.475 69.225 70.225 1.050 70.300s 10/12 Chart for @HE7G Options for @HE7G
Apr 27 74.200 75.250 74.075 74.975 0.900 75.075s 10/12 Chart for @HE7J Options for @HE7J
May 27 79.500 80.300 79.500 79.850 0.600 80.100s 10/12 Chart for @HE7K Options for @HE7K
Jun 27 88.300 88.800 88.050 88.625 0.425 88.700s 10/12 Chart for @HE7M Options for @HE7M
Jul 27 90.575 90.975 90.375 90.825 0.275 90.850s 10/12 Chart for @HE7N Options for @HE7N
Aug 27 90.550 91.225 90.550 91.075 0.250 91.125s 10/12 Chart for @HE7Q Options for @HE7Q
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 23990 10/12/2026   11:10 AM CST 51
 - 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


"A lot of beautiful people are stupid. There's a tremendous amount of idiots who look so good. It's frightening."

~ Dean Cain,  Actor


My Market Watch
Click Here to Customize
Commodities
@C6Z 478'6 -4'2
@S6X 1277'4 -10'2
@W6Z 666'2 -6'0
@O6Z 406'2 -4'0
Stocks
MSFT 541.1500 6.0800
WMT 113.0800 1.7300
XOM 172.1500 3.2100
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6Z)
Exchange:  CBOT
Last Trade:  478'6
Change:  -4'2
Bid:  478'4
Ask:  478'6
Today's High:  484'0
Today's Low:  478'0
Volume:  222,416
Open:  483'0
Settle:  483'0
Prev:  483'0
Contract High: 
Contract Low: 
Updated:  Oct-13-2026
12:43:00AM
Delay Time:  10 Minutes

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