Quote Ticker
  • CORN (Dec 26) 473'2 -1'0 10/18/26   11:16 PM CST
  • CORN (Mar 27) 486'2 -0'2 10/18/26   11:11 PM CST
  • CORN (May 27) 493'4 0'0 10/18/26   11:09 PM CST
  • CORN (Jul 27) 499'2 0'0 10/18/26   11:09 PM CST
  • CORN (Sep 27) 494'0 0'0 10/18/26   10:45 PM CST
  • CORN (Dec 27) 507'0 0'2 10/18/26   10:45 PM CST
  • CORN (Mar 28) 519'6 -0'6 10/18/26   8:54 PM CST
  • CORN (May 28) 526'0 -1'6 10/18/26   7:20 PM CST
  • SOYBEANS (Nov 26) 1264'2 3'0 10/18/26   11:11 PM CST
  • SOYBEANS (Jan 27) 1279'2 3'4 10/18/26   11:16 PM CST
  • SOYBEANS (Mar 27) 1287'2 3'0 10/18/26   11:11 PM CST
  • SOYBEANS (May 27) 1294'6 2'4 10/18/26   10:57 PM CST
  • SOYBEANS (Jul 27) 1300'0 2'0 10/18/26   10:57 PM CST
  • SOYBEANS (Aug 27) 1284'0 1'6 10/18/26   9:38 PM CST
  • SOYBEANS (Sep 27) 1249'2 0'0 10/16/26   1:19 PM CST
  • SOYBEANS (Nov 27) 1242'4 1'6 10/18/26   10:41 PM CST
  • WHEAT (Dec 26) 664'6 4'2 10/18/26   11:15 PM CST
  • WHEAT (Mar 27) 679'2 4'2 10/18/26   11:02 PM CST
  • WHEAT (May 27) 686'0 4'4 10/18/26   10:43 PM CST
  • WHEAT (Jul 27) 687'0 3'6 10/18/26   11:09 PM CST
  • WHEAT (Sep 27) 692'6 3'4 10/18/26   10:27 PM CST
  • WHEAT (Dec 27) 703'6 4'0 10/18/26   10:23 PM CST
  • WHEAT (Mar 28) 708'6 1'4 10/18/26   8:36 PM CST
  • WHEAT (May 28) 707'0 0'0 10/16/26   1:15 PM CST
  • LIVE CATTLE (Oct 26) 227.525 1.600 10/16/26   1:04 PM CST
  • LIVE CATTLE (Dec 26) 228.450 1.100 10/16/26   1:04 PM CST
  • LIVE CATTLE (Feb 27) 231.075 1.250 10/16/26   1:04 PM CST
  • LIVE CATTLE (Apr 27) 232.275 1.550 10/16/26   1:04 PM CST
  • LIVE CATTLE (Jun 27) 226.750 1.625 10/16/26   1:04 PM CST
  • LIVE CATTLE (Aug 27) 223.200 1.500 10/16/26   1:04 PM CST
  • LIVE CATTLE (Oct 27) 221.625 1.450 10/16/26   1:04 PM CST
  • LIVE CATTLE (Dec 27) 222.100 1.650 10/16/26   1:04 PM CST
  • FEEDER CATTLE (Oct 26) 343.975 0.250 10/16/26   1:04 PM CST
  • FEEDER CATTLE (Nov 26) 342.075 - 0.050 10/16/26   1:04 PM CST
  • FEEDER CATTLE (Jan 27) 338.600 0.375 10/16/26   1:04 PM CST
  • FEEDER CATTLE (Mar 27) 334.625 0.550 10/16/26   1:04 PM CST
  • FEEDER CATTLE (Apr 27) 333.525 0.725 10/16/26   1:03 PM CST
  • FEEDER CATTLE (May 27) 331.600 0.875 10/16/26   1:01 PM CST
  • FEEDER CATTLE (Aug 27) 332.475 0.650 10/16/26   1:04 PM CST
  • FEEDER CATTLE (Sep 27) 329.875 0.750 10/16/26   1:00 PM CST
  • LEAN HOGS (Dec 26) 66.875 0.350 10/16/26   1:04 PM CST
  • LEAN HOGS (Feb 27) 69.100 0.775 10/16/26   1:04 PM CST
  • LEAN HOGS (Apr 27) 74.475 1.250 10/16/26   1:04 PM CST
  • LEAN HOGS (May 27) 80.250 1.075 10/16/26   1:02 PM CST
  • LEAN HOGS (Jun 27) 89.050 1.125 10/16/26   1:04 PM CST
  • LEAN HOGS (Jul 27) 91.575 1.175 10/16/26   1:04 PM CST
  • LEAN HOGS (Aug 27) 91.950 1.125 10/16/26   1:04 PM CST
  • LEAN HOGS (Oct 27) 79.725 0.600 10/16/26   1:04 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 26 474'0 474'0 472'0 473'2 -1'0 474'2 11:19P Chart for @C6Z Options for @C6Z
Mar 27 486'4 486'4 484'4 486'2 -0'2 486'4 11:19P Chart for @C7H Options for @C7H
May 27 493'4 493'6 491'6 493'4 0'0 493'4 11:18P Chart for @C7K Options for @C7K
Jul 27 499'4 499'6 497'2 499'2 0'0 499'2 11:18P Chart for @C7N Options for @C7N
Sep 27 493'6 494'0 492'0 494'0 0'0 494'0 11:18P Chart for @C7U Options for @C7U
Dec 27 505'4 507'0 504'4 507'0 0'2 506'6 11:18P Chart for @C7Z Options for @C7Z
Mar 28 518'6 520'2 518'4 519'6 -0'6 520'4 11:18P Chart for @C8H Options for @C8H
May 28 526'0 526'0 526'0 526'0 -1'6 527'6 11:18P Chart for @C8K Options for @C8K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 26 1258'6 1265'0 1257'0 1264'2 3'0 1261'2 11:18P Chart for @S6X Options for @S6X
Jan 27 1273'0 1280'0 1271'4 1279'2 3'4 1275'6 11:18P Chart for @S7F Options for @S7F
Mar 27 1281'4 1288'2 1280'0 1287'2 3'0 1284'2 11:18P Chart for @S7H Options for @S7H
May 27 1289'0 1296'0 1287'6 1294'6 2'4 1292'2 11:18P Chart for @S7K Options for @S7K
Jul 27 1293'4 1301'4 1293'4 1300'0 2'0 1298'0 11:18P Chart for @S7N Options for @S7N
Aug 27 1278'4 1285'0 1278'2 1284'0 1'6 1282'2 11:18P Chart for @S7Q Options for @S7Q
Sep 27 1249'2 0'0 1250'4 11:18P Chart for @S7U Options for @S7U
Nov 27 1236'4 1243'4 1235'6 1242'4 1'6 1240'6 11:18P Chart for @S7X Options for @S7X
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 26 659'2 665'4 657'2 664'6 4'2 660'4 11:19P Chart for @W6Z Options for @W6Z
Mar 27 675'0 680'2 671'6 679'2 4'2 675'0 11:19P Chart for @W7H Options for @W7H
May 27 681'4 686'4 679'6 686'0 4'4 681'4 11:19P Chart for @W7K Options for @W7K
Jul 27 682'2 687'4 681'4 687'0 3'6 683'2 11:19P Chart for @W7N Options for @W7N
Sep 27 687'4 693'6 687'4 692'6 3'4 689'2 11:19P Chart for @W7U Options for @W7U
Dec 27 702'6 703'6 702'6 703'6 4'0 699'6 11:19P Chart for @W7Z Options for @W7Z
Mar 28 709'0 709'0 708'6 708'6 1'4 707'2 11:19P Chart for @W8H Options for @W8H
May 28 707'0 0'0 707'2 11:11P Chart for @W8K Options for @W8K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 26 226.000 227.800 226.000 227.525 1.600 227.550s 07:00A Chart for @LE6V Options for @LE6V
Dec 26 227.200 228.750 227.075 228.450 1.100 228.350s 07:00A Chart for @LE6Z Options for @LE6Z
Feb 27 229.700 231.150 229.550 231.075 1.250 230.875s 07:00A Chart for @LE7G Options for @LE7G
Apr 27 230.700 232.400 230.475 232.275 1.550 232.225s 07:00A Chart for @LE7J Options for @LE7J
Jun 27 225.200 226.950 225.150 226.750 1.625 226.825s 07:00A Chart for @LE7M Options for @LE7M
Aug 27 221.775 223.525 221.600 223.200 1.500 223.275s 07:00A Chart for @LE7Q Options for @LE7Q
Oct 27 219.925 221.900 219.875 221.625 1.450 221.700s 10/16 Chart for @LE7V Options for @LE7V
Dec 27 220.000 222.225 219.950 222.100 1.650 222.200s 10/16 Chart for @LE7Z Options for @LE7Z
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 26 343.800 345.125 343.200 343.975 0.250 343.625s 07:00A Chart for @GF6V Options for @GF6V
Nov 26 342.500 343.525 341.375 342.075 - 0.050 341.900s 07:00A Chart for @GF6X Options for @GF6X
Jan 27 338.425 339.500 337.150 338.600 0.375 338.275s 07:00A Chart for @GF7F Options for @GF7F
Mar 27 334.025 335.500 332.775 334.625 0.550 334.350s 10/16 Chart for @GF7H Options for @GF7H
Apr 27 333.000 334.500 331.700 333.525 0.725 333.325s 10/16 Chart for @GF7J Options for @GF7J
May 27 330.825 332.650 329.600 331.600 0.875 331.550s 10/16 Chart for @GF7K Options for @GF7K
Aug 27 332.025 333.000 330.250 332.475 0.650 332.300s 10/16 Chart for @GF7Q Options for @GF7Q
Sep 27 329.950 330.500 329.750 329.875 0.750 329.875s 10/16 Chart for @GF7U Options for @GF7U
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Dec 26 66.450 67.375 66.300 66.875 0.350 66.925s 07:00A Chart for @HE6Z Options for @HE6Z
Feb 27 68.325 69.625 68.250 69.100 0.775 69.225s 07:00A Chart for @HE7G Options for @HE7G
Apr 27 73.350 74.975 73.300 74.475 1.250 74.675s 07:00A Chart for @HE7J Options for @HE7J
May 27 79.625 80.500 79.625 80.250 1.075 80.300s 10/16 Chart for @HE7K Options for @HE7K
Jun 27 88.075 89.575 88.025 89.050 1.125 89.225s 10/16 Chart for @HE7M Options for @HE7M
Jul 27 90.600 91.875 90.475 91.575 1.175 91.700s 07:00A Chart for @HE7N Options for @HE7N
Aug 27 90.925 92.050 90.800 91.950 1.125 92.000s 10/16 Chart for @HE7Q Options for @HE7Q
Oct 27 79.150 79.900 79.125 79.725 0.600 79.850s 07:00A Chart for @HE7V Options for @HE7V
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 24088 10/16/2026   11:10 AM CST 22
 - 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


"You must be careful how you walk, and where you go, for there are those following you who will set their feet where yours are set."

~ Robert E. Lee,  (1807 - 1870), American Confederate general in the Civil War


My Market Watch
Click Here to Customize
Commodities
@C6Z 473'2 -1'0
@S6X 1264'2 3'0
@W6Z 664'6 4'2
@O6Z 401'6 4'0
Stocks
MSFT 529.0500 -10.3900
WMT 118.8100 0.9400
XOM 178.9800 4.3000
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6Z)
Exchange:  CBOT
Last Trade:  473'2
Change:  -1'0
Bid:  473'2
Ask:  473'4
Today's High:  474'0
Today's Low:  472'0
Volume:  201,471
Open:  474'0
Settle:  474'2
Prev:  474'2
Contract High: 
Contract Low: 
Updated:  Oct-18-2026
11:16:00PM
Delay Time:  10 Minutes

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