Quote Ticker
  • CORN (Dec 26) 480'0 0'2 10/11/26   10:13 PM CST
  • CORN (Mar 27) 494'2 0'0 10/11/26   10:14 PM CST
  • CORN (May 27) 502'0 0'0 10/11/26   10:10 PM CST
  • CORN (Jul 27) 507'4 0'0 10/11/26   10:09 PM CST
  • CORN (Sep 27) 501'0 0'2 10/11/26   9:59 PM CST
  • CORN (Dec 27) 512'0 0'2 10/11/26   10:11 PM CST
  • CORN (Mar 28) 526'4 0'6 10/11/26   9:36 PM CST
  • CORN (May 28) 533'0 0'0 10/9/26   1:15 PM CST
  • SOYBEANS (Nov 26) 1278'4 -13'4 10/11/26   10:14 PM CST
  • SOYBEANS (Jan 27) 1295'6 -13'0 10/11/26   10:13 PM CST
  • SOYBEANS (Mar 27) 1306'2 -12'4 10/11/26   10:13 PM CST
  • SOYBEANS (May 27) 1315'0 -12'0 10/11/26   10:13 PM CST
  • SOYBEANS (Jul 27) 1320'6 -11'6 10/11/26   10:12 PM CST
  • SOYBEANS (Aug 27) 1303'0 -11'6 10/11/26   10:13 PM CST
  • SOYBEANS (Sep 27) 1266'0 -9'2 10/11/26   9:49 PM CST
  • SOYBEANS (Nov 27) 1254'4 -8'6 10/11/26   10:04 PM CST
  • WHEAT (Dec 26) 665'2 -5'6 10/11/26   10:13 PM CST
  • WHEAT (Mar 27) 679'6 -5'4 10/11/26   10:12 PM CST
  • WHEAT (May 27) 687'2 -4'6 10/11/26   10:11 PM CST
  • WHEAT (Jul 27) 692'2 -2'6 10/11/26   9:58 PM CST
  • WHEAT (Sep 27) 698'0 -3'4 10/11/26   10:05 PM CST
  • WHEAT (Dec 27) 709'0 -3'4 10/11/26   8:43 PM CST
  • WHEAT (Mar 28) 718'0 -2'2 10/11/26   9:07 PM CST
  • WHEAT (May 28) 714'6 0'0 10/9/26   1:15 PM CST
  • LIVE CATTLE (Oct 26) 224.600 3.100 10/9/26   1:04 PM CST
  • LIVE CATTLE (Dec 26) 227.100 3.500 10/9/26   1:04 PM CST
  • LIVE CATTLE (Feb 27) 229.425 3.625 10/9/26   1:04 PM CST
  • LIVE CATTLE (Apr 27) 230.475 3.300 10/9/26   1:04 PM CST
  • LIVE CATTLE (Jun 27) 225.125 3.050 10/9/26   1:04 PM CST
  • LIVE CATTLE (Aug 27) 221.550 2.675 10/9/26   1:04 PM CST
  • LIVE CATTLE (Oct 27) 219.625 2.150 10/9/26   1:03 PM CST
  • LIVE CATTLE (Dec 27) 219.775 1.925 10/9/26   1:04 PM CST
  • FEEDER CATTLE (Oct 26) 343.900 5.825 10/9/26   1:04 PM CST
  • FEEDER CATTLE (Nov 26) 341.875 7.075 10/9/26   1:04 PM CST
  • FEEDER CATTLE (Jan 27) 336.450 7.925 10/9/26   1:04 PM CST
  • FEEDER CATTLE (Mar 27) 332.250 7.950 10/9/26   1:04 PM CST
  • FEEDER CATTLE (Apr 27) 331.525 7.675 10/9/26   1:02 PM CST
  • FEEDER CATTLE (May 27) 329.650 7.300 10/9/26   1:02 PM CST
  • FEEDER CATTLE (Aug 27) 331.000 6.950 10/9/26   1:04 PM CST
  • FEEDER CATTLE (Sep 27) 327.500 6.625 10/9/26   1:00 PM CST
  • LEAN HOGS (Oct 26) 75.150 -0.775 10/9/26   1:04 PM CST
  • LEAN HOGS (Dec 26) 67.750 -0.775 10/9/26   1:04 PM CST
  • LEAN HOGS (Feb 27) 69.150 -0.625 10/9/26   1:04 PM CST
  • LEAN HOGS (Apr 27) 74.025 -0.500 10/9/26   1:04 PM CST
  • LEAN HOGS (May 27) 79.500 -0.575 10/9/26   1:00 PM CST
  • LEAN HOGS (Jun 27) 88.175 -0.625 10/9/26   1:04 PM CST
  • LEAN HOGS (Jul 27) 90.425 -0.600 10/9/26   1:04 PM CST
  • LEAN HOGS (Aug 27) 90.550 -0.600 10/9/26   1:04 PM CST

Cotton Futures Link

Futures
@C - CORN - CBOT
Month Open High Low Last Change Close Time More
Dec 26 480'0 481'4 476'0 480'0 0'2 479'6 10:14P Chart for @C6Z Options for @C6Z
Mar 27 494'4 495'4 490'2 494'2 0'0 494'2 10:14P Chart for @C7H Options for @C7H
May 27 502'0 502'6 498'2 502'0 0'0 502'0 10:14P Chart for @C7K Options for @C7K
Jul 27 507'2 508'2 503'6 507'4 0'0 507'4 10:14P Chart for @C7N Options for @C7N
Sep 27 500'2 501'4 497'6 501'0 0'2 500'6 10:14P Chart for @C7U Options for @C7U
Dec 27 512'0 513'0 509'2 512'0 0'2 511'6 10:14P Chart for @C7Z Options for @C7Z
Mar 28 525'0 526'4 525'0 526'4 0'6 525'6 10:14P Chart for @C8H Options for @C8H
May 28 533'0 0'0 533'2 10:14P Chart for @C8K Options for @C8K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 26 1289'0 1289'2 1278'2 1278'4 -13'4 1292'0 10:14P Chart for @S6X Options for @S6X
Jan 27 1305'6 1306'6 1295'4 1295'6 -13'0 1308'6 10:14P Chart for @S7F Options for @S7F
Mar 27 1316'0 1316'0 1306'2 1306'2 -12'4 1318'6 10:14P Chart for @S7H Options for @S7H
May 27 1324'0 1324'0 1314'6 1315'0 -12'0 1327'0 10:14P Chart for @S7K Options for @S7K
Jul 27 1329'4 1329'4 1320'6 1320'6 -11'6 1332'4 10:14P Chart for @S7N Options for @S7N
Aug 27 1308'6 1309'4 1303'0 1303'0 -11'6 1314'6 10:13P Chart for @S7Q Options for @S7Q
Sep 27 1268'0 1269'0 1266'0 1266'0 -9'2 1275'2 10:13P Chart for @S7U Options for @S7U
Nov 27 1259'4 1260'0 1254'4 1254'4 -8'6 1263'2 10:14P Chart for @S7X Options for @S7X
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 26 669'6 669'6 662'0 665'2 -5'6 671'0 10:14P Chart for @W6Z Options for @W6Z
Mar 27 684'4 684'4 676'4 679'6 -5'4 685'2 10:14P Chart for @W7H Options for @W7H
May 27 691'2 691'4 684'0 687'2 -4'6 692'0 10:13P Chart for @W7K Options for @W7K
Jul 27 692'4 692'4 687'6 692'2 -2'6 695'0 10:14P Chart for @W7N Options for @W7N
Sep 27 699'0 699'2 695'2 698'0 -3'4 701'4 10:13P Chart for @W7U Options for @W7U
Dec 27 709'6 709'6 707'0 709'0 -3'4 712'4 10:14P Chart for @W7Z Options for @W7Z
Mar 28 717'2 718'0 717'2 718'0 -2'2 720'2 10:14P Chart for @W8H Options for @W8H
May 28 714'6 0'0 719'4 10:13P Chart for @W8K Options for @W8K
@LE - LIVE CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 26 221.775 225.300 221.700 224.600 3.100 224.975s 07:00A Chart for @LE6V Options for @LE6V
Dec 26 223.525 227.550 223.300 227.100 3.500 227.050s 07:00A Chart for @LE6Z Options for @LE6Z
Feb 27 225.850 229.725 225.575 229.425 3.625 229.475s 07:00A Chart for @LE7G Options for @LE7G
Apr 27 227.275 230.675 227.100 230.475 3.300 230.575s 07:00A Chart for @LE7J Options for @LE7J
Jun 27 222.200 225.325 222.125 225.125 3.050 225.200s 07:00A Chart for @LE7M Options for @LE7M
Aug 27 218.975 221.700 218.800 221.550 2.675 221.525s 10/09 Chart for @LE7Q Options for @LE7Q
Oct 27 217.375 219.725 217.125 219.625 2.150 219.500s 07:00A Chart for @LE7V Options for @LE7V
Dec 27 217.500 219.850 217.400 219.775 1.925 219.650s 10/09 Chart for @LE7Z Options for @LE7Z
@GF - FEEDER CATTLE - CME
Month Open High Low Last Change Close Time More
Oct 26 337.550 344.300 337.550 343.900 5.825 343.850s 07:00A Chart for @GF6V Options for @GF6V
Nov 26 334.875 342.400 334.600 341.875 7.075 341.950s 07:00A Chart for @GF6X Options for @GF6X
Jan 27 328.425 336.725 328.050 336.450 7.925 336.350s 07:00A Chart for @GF7F Options for @GF7F
Mar 27 323.975 332.525 323.975 332.250 7.950 332.175s 07:00A Chart for @GF7H Options for @GF7H
Apr 27 323.850 331.725 323.850 331.525 7.675 331.450s 10/09 Chart for @GF7J Options for @GF7J
May 27 322.475 330.000 322.475 329.650 7.300 329.700s 10/09 Chart for @GF7K Options for @GF7K
Aug 27 324.500 331.225 324.475 331.000 6.950 331.075s 10/09 Chart for @GF7Q Options for @GF7Q
Sep 27 323.975 328.225 322.075 327.500 6.625 328.225s 10/09 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 75.150 -0.775 75.050s 07:00A Chart for @HE6V Options for @HE6V
Dec 26 68.100 68.675 67.325 67.750 -0.775 67.825s 07:00A Chart for @HE6Z Options for @HE6Z
Feb 27 69.425 69.900 68.800 69.150 -0.625 69.250s 07:00A Chart for @HE7G Options for @HE7G
Apr 27 74.200 74.925 73.725 74.025 -0.500 74.175s 07:00A Chart for @HE7J Options for @HE7J
May 27 79.675 80.100 79.400 79.500 -0.575 79.500s 10/09 Chart for @HE7K Options for @HE7K
Jun 27 88.500 89.150 87.825 88.175 -0.625 88.275s 10/09 Chart for @HE7M Options for @HE7M
Jul 27 90.800 91.400 90.150 90.425 -0.600 90.575s 10/09 Chart for @HE7N Options for @HE7N
Aug 27 91.075 91.600 90.450 90.550 -0.600 90.875s 10/09 Chart for @HE7Q Options for @HE7Q
My Custom Markets
Symbol Open High Low Last Change Close Time More

Indexes
Index Last Chg
NYSE Composite 23939 10/09/2026   11:10 AM CST 142
 - 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 480'0 0'2
@S6X 1278'2 -13'6
@W6Z 665'4 -5'4
@O6Z 416'2 -4'4
Stocks
MSFT 535.0700 12.4600
WMT 111.3500 0.7900
XOM 168.9400 0.4400
TWX


Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6Z)
Exchange:  CBOT
Last Trade:  480'0
Change:  0'2
Bid:  480'0
Ask:  480'2
Today's High:  481'4
Today's Low:  476'0
Volume:  568,025
Open:  480'0
Settle:  479'6
Prev:  479'6
Contract High: 
Contract Low: 
Updated:  Oct-11-2026
10:12:00PM
Delay Time:  10 Minutes

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