Quote Ticker
  • CORN (Dec 26) 474'4 -25'6 10/9/26   12:28 PM CST
  • CORN (Mar 27) 489'4 -25'6 10/9/26   12:28 PM CST
  • CORN (May 27) 497'0 -25'2 10/9/26   12:28 PM CST
  • CORN (Jul 27) 503'2 -23'2 10/9/26   12:28 PM CST
  • CORN (Sep 27) 497'0 -11'6 10/9/26   12:28 PM CST
  • CORN (Dec 27) 508'6 -9'0 10/9/26   12:28 PM CST
  • CORN (Mar 28) 522'4 -8'2 10/9/26   12:16 PM CST
  • CORN (May 28) 528'6 -9'2 10/9/26   12:21 PM CST
  • SOYBEANS (Nov 26) 1279'4 -8'0 10/9/26   12:28 PM CST
  • SOYBEANS (Jan 27) 1296'2 -8'0 10/9/26   12:28 PM CST
  • SOYBEANS (Mar 27) 1306'0 -8'0 10/9/26   12:28 PM CST
  • SOYBEANS (May 27) 1314'4 -8'4 10/9/26   12:28 PM CST
  • SOYBEANS (Jul 27) 1320'4 -8'2 10/9/26   12:28 PM CST
  • SOYBEANS (Aug 27) 1303'0 -7'6 10/9/26   12:28 PM CST
  • SOYBEANS (Sep 27) 1261'6 -8'4 10/9/26   12:23 PM CST
  • SOYBEANS (Nov 27) 1253'6 -4'2 10/9/26   12:28 PM CST
  • WHEAT (Dec 26) 665'0 -18'2 10/9/26   12:28 PM CST
  • WHEAT (Mar 27) 679'0 -18'6 10/9/26   12:28 PM CST
  • WHEAT (May 27) 686'2 -17'6 10/9/26   12:28 PM CST
  • WHEAT (Jul 27) 689'0 -16'0 10/9/26   12:28 PM CST
  • WHEAT (Sep 27) 695'6 -14'2 10/9/26   12:28 PM CST
  • WHEAT (Dec 27) 706'4 -13'2 10/9/26   12:06 PM CST
  • WHEAT (Mar 28) 714'0 -12'0 10/9/26   12:26 PM CST
  • WHEAT (May 28) 714'6 -8'6 10/9/26   12:16 PM CST
  • LIVE CATTLE (Oct 26) 224.625 2.750 10/9/26   12:29 PM CST
  • LIVE CATTLE (Dec 26) 226.850 3.300 10/9/26   12:29 PM CST
  • LIVE CATTLE (Feb 27) 229.000 3.150 10/9/26   12:29 PM CST
  • LIVE CATTLE (Apr 27) 230.025 2.750 10/9/26   12:29 PM CST
  • LIVE CATTLE (Jun 27) 224.725 2.575 10/9/26   12:29 PM CST
  • LIVE CATTLE (Aug 27) 221.200 2.350 10/9/26   12:29 PM CST
  • LIVE CATTLE (Oct 27) 219.425 2.075 10/9/26   12:24 PM CST
  • LIVE CATTLE (Dec 27) 219.850 2.125 10/9/26   12:22 PM CST
  • FEEDER CATTLE (Oct 26) 343.600 5.575 10/9/26   12:28 PM CST
  • FEEDER CATTLE (Nov 26) 341.525 6.650 10/9/26   12:29 PM CST
  • FEEDER CATTLE (Jan 27) 336.000 7.575 10/9/26   12:29 PM CST
  • FEEDER CATTLE (Mar 27) 331.700 7.475 10/9/26   12:27 PM CST
  • FEEDER CATTLE (Apr 27) 330.875 7.100 10/9/26   12:27 PM CST
  • FEEDER CATTLE (May 27) 329.550 7.150 10/9/26   12:25 PM CST
  • FEEDER CATTLE (Aug 27) 331.050 6.925 10/9/26   12:24 PM CST
  • FEEDER CATTLE (Sep 27) 328.225 6.625 10/9/26   12:16 PM CST
  • LEAN HOGS (Oct 26) 75.275 -0.550 10/9/26   12:27 PM CST
  • LEAN HOGS (Dec 26) 67.925 -0.675 10/9/26   12:29 PM CST
  • LEAN HOGS (Feb 27) 69.000 -0.875 10/9/26   12:29 PM CST
  • LEAN HOGS (Apr 27) 73.900 -0.775 10/9/26   12:28 PM CST
  • LEAN HOGS (May 27) 79.675 -0.400 10/9/26   9:29 AM CST
  • LEAN HOGS (Jun 27) 88.050 -0.850 10/9/26   12:29 PM CST
  • LEAN HOGS (Jul 27) 90.200 -0.975 10/9/26   12:26 PM CST
  • LEAN HOGS (Aug 27) 90.575 -0.900 10/9/26   12:28 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 26 500'0 504'6 470'2 474'6 -25'4 500'2 12:29P Chart for @C6Z Options for @C6Z
Mar 27 515'2 519'2 485'2 489'4 -25'6 515'2 12:29P Chart for @C7H Options for @C7H
May 27 522'0 526'0 493'0 497'4 -24'6 522'2 12:29P Chart for @C7K Options for @C7K
Jul 27 526'2 530'0 499'4 503'0 -23'4 526'4 12:29P Chart for @C7N Options for @C7N
Sep 27 509'0 512'2 494'4 497'0 -11'6 508'6 12:29P Chart for @C7U Options for @C7U
Dec 27 517'6 521'0 506'2 509'0 -8'6 517'6 12:29P Chart for @C7Z Options for @C7Z
Mar 28 533'0 534'0 520'2 522'4 -8'2 530'6 12:29P Chart for @C8H Options for @C8H
May 28 537'4 540'2 528'0 528'6 -9'2 538'0 12:29P 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 1279'6 -7'6 1287'4 12:29P Chart for @S6X Options for @S6X
Jan 27 1302'6 1315'2 1286'4 1296'4 -7'6 1304'2 12:29P Chart for @S7F Options for @S7F
Mar 27 1313'2 1324'2 1296'0 1306'2 -7'6 1314'0 12:29P Chart for @S7H Options for @S7H
May 27 1320'6 1333'0 1305'0 1314'4 -8'4 1323'0 12:29P Chart for @S7K Options for @S7K
Jul 27 1326'0 1338'2 1311'4 1320'6 -8'0 1328'6 12:29P Chart for @S7N Options for @S7N
Aug 27 1308'4 1320'0 1294'0 1303'0 -7'6 1310'6 12:29P Chart for @S7Q Options for @S7Q
Sep 27 1269'0 1279'6 1255'2 1261'6 -8'4 1270'2 12:29P Chart for @S7U Options for @S7U
Nov 27 1256'4 1267'6 1242'4 1253'6 -4'2 1258'0 12:29P Chart for @S7X Options for @S7X
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 26 683'6 687'4 661'4 665'2 -18'0 683'2 12:29P Chart for @W6Z Options for @W6Z
Mar 27 698'4 701'6 675'6 679'2 -18'4 697'6 12:29P Chart for @W7H Options for @W7H
May 27 703'4 707'6 683'0 686'2 -17'6 704'0 12:29P Chart for @W7K Options for @W7K
Jul 27 704'4 708'0 686'2 689'2 -15'6 705'0 12:29P Chart for @W7N Options for @W7N
Sep 27 709'0 713'2 692'6 695'6 -14'2 710'0 12:29P Chart for @W7U Options for @W7U
Dec 27 718'6 722'4 704'0 706'4 -13'2 719'6 12:29P Chart for @W7Z Options for @W7Z
Mar 28 728'2 728'2 712'0 714'0 -12'0 726'0 12:29P Chart for @W8H Options for @W8H
May 28 711'0 714'6 711'0 714'6 -8'6 723'4 12:29P Chart for @W8K Options for @W8K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 26 221.775 225.300 221.700 224.625 2.750 221.875 12:29P Chart for @LE6V Options for @LE6V
Dec 26 223.525 227.550 223.300 226.850 3.300 223.550 12:29P Chart for @LE6Z Options for @LE6Z
Feb 27 225.850 229.725 225.575 229.000 3.150 225.850 12:29P Chart for @LE7G Options for @LE7G
Apr 27 227.275 230.575 227.100 230.025 2.750 227.275 12:29P Chart for @LE7J Options for @LE7J
Jun 27 222.200 225.275 222.125 224.725 2.575 222.150 12:29P Chart for @LE7M Options for @LE7M
Aug 27 218.975 221.700 218.800 221.200 2.350 218.850 12:29P Chart for @LE7Q Options for @LE7Q
Oct 27 217.375 219.725 217.125 219.425 2.075 217.350 12:29P Chart for @LE7V Options for @LE7V
Dec 27 217.500 219.850 217.400 219.850 2.125 217.725 12:29P Chart for @LE7Z Options for @LE7Z
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 26 337.550 344.300 337.550 343.600 5.575 338.025 12:29P Chart for @GF6V Options for @GF6V
Nov 26 334.875 342.400 334.600 341.525 6.650 334.875 12:29P Chart for @GF6X Options for @GF6X
Jan 27 328.425 336.725 328.050 336.000 7.575 328.425 12:29P Chart for @GF7F Options for @GF7F
Mar 27 323.975 332.500 323.975 331.900 7.675 324.225 12:29P Chart for @GF7H Options for @GF7H
Apr 27 323.850 331.725 323.850 330.875 7.100 323.775 12:29P Chart for @GF7J Options for @GF7J
May 27 322.475 330.000 322.475 329.550 7.150 322.400 12:29P Chart for @GF7K Options for @GF7K
Aug 27 324.500 331.225 324.475 331.050 6.925 324.125 12:29P Chart for @GF7Q Options for @GF7Q
Sep 27 323.975 328.225 322.075 328.225 6.625 321.600 12:29P 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 75.275 -0.550 75.825 12:29P Chart for @HE6V Options for @HE6V
Dec 26 68.100 68.675 67.325 67.925 -0.675 68.600 12:29P Chart for @HE6Z Options for @HE6Z
Feb 27 69.425 69.900 68.800 69.000 -0.875 69.875 12:29P Chart for @HE7G Options for @HE7G
Apr 27 74.200 74.925 73.725 73.950 -0.725 74.675 12:29P Chart for @HE7J Options for @HE7J
May 27 79.675 80.100 79.400 79.675 -0.400 80.075 12:29P Chart for @HE7K Options for @HE7K
Jun 27 88.500 89.150 87.825 88.000 -0.900 88.900 12:28P Chart for @HE7M Options for @HE7M
Jul 27 90.800 91.400 90.150 90.200 -0.975 91.175 12:28P Chart for @HE7N Options for @HE7N
Aug 27 91.075 91.600 90.475 90.575 -0.900 91.475 12:28P 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 474'4 -25'6
@S6X 1279'4 -8'0
@W6Z 665'0 -18'2
@O6Z 413'6 -20'0
Stocks
MSFT 533.8800 11.2700
WMT 111.1750 0.6150
XOM 169.0450 0.5450
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6Z)
Exchange:  CBOT
Last Trade:  474'6
Change:  -25'4
Bid:  474'6
Ask:  475'0
Today's High:  504'6
Today's Low:  470'2
Volume:  203,754
Open:  500'0
Settle:  500'2
Prev:  500'2
Contract High: 
Contract Low: 
Updated:  Oct-09-2026
12:29:00PM
Delay Time:  10 Minutes

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