Quote Ticker
  • CORN (Dec 26) 481'2 0'4 10/15/26   6:07 AM CST
  • CORN (Mar 27) 494'6 0'4 10/15/26   6:04 AM CST
  • CORN (May 27) 502'0 0'2 10/15/26   6:05 AM CST
  • CORN (Jul 27) 507'6 0'2 10/15/26   6:01 AM CST
  • CORN (Sep 27) 499'6 0'4 10/15/26   5:55 AM CST
  • CORN (Dec 27) 511'4 1'0 10/15/26   6:00 AM CST
  • CORN (Mar 28) 523'2 -0'4 10/15/26   2:24 AM CST
  • CORN (May 28) 530'4 -0'4 10/14/26   7:15 PM CST
  • SOYBEANS (Nov 26) 1274'2 -3'0 10/15/26   6:06 AM CST
  • SOYBEANS (Jan 27) 1289'0 -3'0 10/15/26   6:06 AM CST
  • SOYBEANS (Mar 27) 1297'2 -2'6 10/15/26   6:06 AM CST
  • SOYBEANS (May 27) 1305'4 -3'0 10/15/26   6:06 AM CST
  • SOYBEANS (Jul 27) 1311'2 -3'2 10/15/26   6:06 AM CST
  • SOYBEANS (Aug 27) 1295'0 -2'4 10/15/26   6:01 AM CST
  • SOYBEANS (Sep 27) 1258'0 -3'2 10/15/26   5:48 AM CST
  • SOYBEANS (Nov 27) 1247'4 -2'2 10/15/26   6:06 AM CST
  • WHEAT (Dec 26) 672'4 -0'6 10/15/26   6:06 AM CST
  • WHEAT (Mar 27) 686'2 -0'2 10/15/26   6:02 AM CST
  • WHEAT (May 27) 691'6 0'0 10/15/26   6:02 AM CST
  • WHEAT (Jul 27) 693'0 0'2 10/15/26   5:55 AM CST
  • WHEAT (Sep 27) 698'6 0'6 10/15/26   5:56 AM CST
  • WHEAT (Dec 27) 708'4 0'4 10/15/26   5:49 AM CST
  • WHEAT (Mar 28) 714'6 0'0 10/15/26   5:49 AM CST
  • WHEAT (May 28) 714'0 0'4 10/15/26   3:47 AM CST
  • LIVE CATTLE (Oct 26) 223.950 - 0.725 10/14/26   1:03 PM CST
  • LIVE CATTLE (Dec 26) 225.150 - 1.250 10/14/26   1:04 PM CST
  • LIVE CATTLE (Feb 27) 227.425 - 1.150 10/14/26   1:04 PM CST
  • LIVE CATTLE (Apr 27) 228.750 - 1.175 10/14/26   1:04 PM CST
  • LIVE CATTLE (Jun 27) 223.500 - 1.100 10/14/26   1:04 PM CST
  • LIVE CATTLE (Aug 27) 220.100 - 0.925 10/14/26   1:04 PM CST
  • LIVE CATTLE (Oct 27) 218.525 - 0.725 10/14/26   1:03 PM CST
  • LIVE CATTLE (Dec 27) 219.075 - 0.450 10/14/26   1:00 PM CST
  • FEEDER CATTLE (Oct 26) 340.825 - 2.125 10/14/26   1:04 PM CST
  • FEEDER CATTLE (Nov 26) 338.525 - 2.575 10/14/26   1:04 PM CST
  • FEEDER CATTLE (Jan 27) 333.725 - 2.250 10/14/26   1:04 PM CST
  • FEEDER CATTLE (Mar 27) 329.775 - 1.900 10/14/26   1:04 PM CST
  • FEEDER CATTLE (Apr 27) 328.925 - 2.025 10/14/26   1:04 PM CST
  • FEEDER CATTLE (May 27) 326.625 - 2.100 10/14/26   1:00 PM CST
  • FEEDER CATTLE (Aug 27) 327.975 - 2.125 10/14/26   1:00 PM CST
  • FEEDER CATTLE (Sep 27) 326.625 - 2.100 10/14/26   1:00 PM CST
  • LEAN HOGS (Oct 26) 75.550 -0.050 10/14/26   12:00 PM CST
  • LEAN HOGS (Dec 26) 66.075 -1.950 10/14/26   1:04 PM CST
  • LEAN HOGS (Feb 27) 67.800 -1.750 10/14/26   1:04 PM CST
  • LEAN HOGS (Apr 27) 72.875 -1.100 10/14/26   1:04 PM CST
  • LEAN HOGS (May 27) 78.500 -0.400 10/14/26   1:03 PM CST
  • LEAN HOGS (Jun 27) 87.450 -0.150 10/14/26   1:01 PM CST
  • LEAN HOGS (Jul 27) 89.975 0.050 10/14/26   1:04 PM CST
  • LEAN HOGS (Aug 27) 90.350 0.125 10/14/26   1:04 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 26 481'4 482'6 478'0 481'2 0'4 480'6 06:07A Chart for @C6Z Options for @C6Z
Mar 27 495'2 496'2 491'6 494'6 0'4 494'2 06:07A Chart for @C7H Options for @C7H
May 27 502'6 503'6 499'2 502'0 0'2 501'6 06:07A Chart for @C7K Options for @C7K
Jul 27 508'4 509'0 505'0 507'6 0'2 507'4 06:07A Chart for @C7N Options for @C7N
Sep 27 500'2 500'4 498'0 499'6 0'4 499'2 06:07A Chart for @C7U Options for @C7U
Dec 27 511'4 512'0 509'4 511'4 1'0 510'4 06:07A Chart for @C7Z Options for @C7Z
Mar 28 524'6 525'0 523'0 523'2 -0'4 523'6 06:06A Chart for @C8H Options for @C8H
May 28 531'2 531'2 530'4 530'4 -0'4 531'0 06:06A Chart for @C8K Options for @C8K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 26 1277'0 1277'2 1267'6 1274'2 -3'0 1277'2 06:07A Chart for @S6X Options for @S6X
Jan 27 1292'0 1292'0 1282'4 1289'0 -3'0 1292'0 06:07A Chart for @S7F Options for @S7F
Mar 27 1300'0 1300'4 1291'2 1297'2 -2'6 1300'0 06:07A Chart for @S7H Options for @S7H
May 27 1307'6 1309'0 1300'0 1305'4 -3'0 1308'4 06:07A Chart for @S7K Options for @S7K
Jul 27 1314'4 1314'4 1305'6 1311'2 -3'2 1314'4 06:07A Chart for @S7N Options for @S7N
Aug 27 1297'2 1297'2 1289'6 1295'0 -2'4 1297'4 06:08A Chart for @S7Q Options for @S7Q
Sep 27 1257'2 1258'0 1255'0 1258'0 -3'2 1261'2 06:08A Chart for @S7U Options for @S7U
Nov 27 1248'0 1249'4 1243'2 1247'4 -2'2 1249'6 06:07A Chart for @S7X Options for @S7X
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 26 673'6 675'0 667'2 672'4 -0'6 673'2 06:07A Chart for @W6Z Options for @W6Z
Mar 27 688'0 688'6 681'2 686'2 -0'2 686'4 06:07A Chart for @W7H Options for @W7H
May 27 692'4 693'4 687'2 691'6 0'0 691'6 06:08A Chart for @W7K Options for @W7K
Jul 27 695'0 695'0 688'6 693'0 0'2 692'6 06:06A Chart for @W7N Options for @W7N
Sep 27 699'6 700'0 694'2 698'6 0'6 698'0 06:08A Chart for @W7U Options for @W7U
Dec 27 709'0 710'2 705'2 708'4 0'4 708'0 06:06A Chart for @W7Z Options for @W7Z
Mar 28 712'6 717'2 710'6 714'6 0'0 714'6 06:06A Chart for @W8H Options for @W8H
May 28 712'0 717'2 708'4 714'0 0'4 713'4 06:06A Chart for @W8K Options for @W8K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 26 224.250 225.200 223.725 223.950 - 0.725 223.900s 10/14 Chart for @LE6V Options for @LE6V
Dec 26 225.925 227.050 224.950 225.150 - 1.250 225.125s 10/14 Chart for @LE6Z Options for @LE6Z
Feb 27 228.300 229.300 227.225 227.425 - 1.150 227.425s 10/14 Chart for @LE7G Options for @LE7G
Apr 27 229.450 230.475 228.525 228.750 - 1.175 228.750s 10/14 Chart for @LE7J Options for @LE7J
Jun 27 224.275 225.175 223.225 223.500 - 1.100 223.475s 10/14 Chart for @LE7M Options for @LE7M
Aug 27 220.700 221.525 219.900 220.100 - 0.925 220.100s 10/14 Chart for @LE7Q Options for @LE7Q
Oct 27 219.175 219.850 218.375 218.525 - 0.725 218.575s 10/14 Chart for @LE7V Options for @LE7V
Dec 27 219.175 220.000 218.950 219.075 - 0.450 218.950s 10/14 Chart for @LE7Z Options for @LE7Z
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 26 342.450 343.200 340.525 340.825 - 2.125 340.950s 10/14 Chart for @GF6V Options for @GF6V
Nov 26 340.150 341.400 338.050 338.525 - 2.575 338.450s 10/14 Chart for @GF6X Options for @GF6X
Jan 27 335.075 336.325 333.200 333.725 - 2.250 333.600s 10/14 Chart for @GF7F Options for @GF7F
Mar 27 330.575 331.950 329.000 329.775 - 1.900 329.400s 10/14 Chart for @GF7H Options for @GF7H
Apr 27 329.725 330.975 327.875 328.925 - 2.025 328.450s 10/14 Chart for @GF7J Options for @GF7J
May 27 328.000 329.200 326.275 326.625 - 2.100 326.650s 10/14 Chart for @GF7K Options for @GF7K
Aug 27 329.025 330.575 327.500 327.975 - 2.125 327.825s 10/14 Chart for @GF7Q Options for @GF7Q
Sep 27 327.400 327.925 326.625 326.625 - 2.100 325.350s 10/14 Chart for @GF7U Options for @GF7U
@HE - LEAN HOGS - CME
Month Open High Low Last Change Close Time More
Oct 26 75.250 75.600 75.200 75.550 -0.050 75.550s 10/14 Chart for @HE6V Options for @HE6V
Dec 26 67.400 67.600 66.000 66.075 -1.950 66.075s 10/14 Chart for @HE6Z Options for @HE6Z
Feb 27 69.000 69.275 67.675 67.800 -1.750 67.850s 10/14 Chart for @HE7G Options for @HE7G
Apr 27 73.675 73.925 72.800 72.875 -1.100 73.050s 10/14 Chart for @HE7J Options for @HE7J
May 27 78.700 78.700 78.150 78.500 -0.400 78.700s 10/14 Chart for @HE7K Options for @HE7K
Jun 27 87.400 87.750 86.925 87.450 -0.150 87.650s 10/14 Chart for @HE7M Options for @HE7M
Jul 27 89.850 90.200 89.400 89.975 0.050 90.100s 10/14 Chart for @HE7N Options for @HE7N
Aug 27 90.175 90.575 89.725 90.350 0.125 90.500s 10/14 Chart for @HE7Q Options for @HE7Q
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 23865 10/14/2026   11:10 AM CST - 120
 - 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 481'2 0'4
@S6X 1274'0 -3'2
@W6Z 672'4 -0'6
@O6Z 396'4 -1'0
Stocks
MSFT 533.6900 - 9.7600
WMT 116.1600 3.8800
XOM 177.0100 2.9300
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6Z)
Exchange:  CBOT
Last Trade:  481'2
Change:  0'4
Bid:  481'0
Ask:  481'2
Today's High:  482'6
Today's Low:  478'0
Volume:  201,785
Open:  481'4
Settle:  480'6
Prev:  480'6
Contract High: 
Contract Low: 
Updated:  Oct-15-2026
6:07:00AM
Delay Time:  10 Minutes

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