Quote Ticker
  • CORN (Dec 26) 474'2 -3'6 10/16/26   1:19 PM CST
  • CORN (Mar 27) 486'2 -4'4 10/16/26   1:19 PM CST
  • CORN (May 27) 493'4 -4'4 10/16/26   1:19 PM CST
  • CORN (Jul 27) 498'6 -4'2 10/16/26   1:19 PM CST
  • CORN (Sep 27) 493'4 -3'4 10/16/26   1:19 PM CST
  • CORN (Dec 27) 506'4 -2'4 10/16/26   1:19 PM CST
  • CORN (Mar 28) 519'4 -2'2 10/16/26   1:17 PM CST
  • CORN (May 28) 527'6 -2'2 10/16/26   1:15 PM CST
  • SOYBEANS (Nov 26) 1260'4 -1'6 10/16/26   1:19 PM CST
  • SOYBEANS (Jan 27) 1275'2 -2'0 10/16/26   1:19 PM CST
  • SOYBEANS (Mar 27) 1283'2 -2'0 10/16/26   1:19 PM CST
  • SOYBEANS (May 27) 1291'2 -2'6 10/16/26   1:19 PM CST
  • SOYBEANS (Jul 27) 1297'0 -3'0 10/16/26   1:19 PM CST
  • SOYBEANS (Aug 27) 1281'0 -2'6 10/16/26   1:19 PM CST
  • SOYBEANS (Sep 27) 1249'2 0'4 10/16/26   1:19 PM CST
  • SOYBEANS (Nov 27) 1240'0 1'6 10/16/26   1:19 PM CST
  • WHEAT (Dec 26) 659'6 -9'4 10/16/26   1:19 PM CST
  • WHEAT (Mar 27) 674'4 -9'2 10/16/26   1:19 PM CST
  • WHEAT (May 27) 681'0 -8'4 10/16/26   1:19 PM CST
  • WHEAT (Jul 27) 682'4 -7'0 10/16/26   1:19 PM CST
  • WHEAT (Sep 27) 688'4 -6'0 10/16/26   1:19 PM CST
  • WHEAT (Dec 27) 699'2 -5'2 10/16/26   1:19 PM CST
  • WHEAT (Mar 28) 706'6 -4'0 10/16/26   1:19 PM CST
  • WHEAT (May 28) 707'0 -3'0 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 26 478'0 481'0 473'0 474'2 -3'6 474'2s 10/16 Chart for @C6Z Options for @C6Z
Mar 27 491'0 493'0 485'2 486'2 -4'4 486'4s 10/16 Chart for @C7H Options for @C7H
May 27 498'0 499'6 492'4 493'4 -4'4 493'4s 10/16 Chart for @C7K Options for @C7K
Jul 27 503'2 504'6 497'6 498'6 -4'2 499'2s 10/16 Chart for @C7N Options for @C7N
Sep 27 497'2 498'2 492'2 493'4 -3'4 494'0s 10/16 Chart for @C7U Options for @C7U
Dec 27 509'2 510'4 504'4 506'4 -2'4 506'6s 10/16 Chart for @C7Z Options for @C7Z
Mar 28 522'4 522'4 518'2 519'4 -2'2 520'4s 10/16 Chart for @C8H Options for @C8H
May 28 525'4 527'6 525'4 527'6 -2'2 527'6s 10/16 Chart for @C8K Options for @C8K
@S - SOYBEANS - CBOT
Month Open High Low Last Change Close Time More
Nov 26 1263'0 1265'6 1253'2 1260'4 -1'6 1261'2s 10/16 Chart for @S6X Options for @S6X
Jan 27 1278'2 1280'6 1268'4 1275'2 -2'0 1275'6s 10/16 Chart for @S7F Options for @S7F
Mar 27 1286'4 1289'2 1277'6 1283'2 -2'0 1284'2s 10/16 Chart for @S7H Options for @S7H
May 27 1295'4 1297'6 1286'4 1291'2 -2'6 1292'2s 10/16 Chart for @S7K Options for @S7K
Jul 27 1301'0 1303'4 1292'4 1297'0 -3'0 1298'0s 10/16 Chart for @S7N Options for @S7N
Aug 27 1284'6 1287'0 1277'0 1281'0 -2'6 1282'2s 10/16 Chart for @S7Q Options for @S7Q
Sep 27 1248'4 1251'6 1244'2 1249'2 0'4 1250'4s 10/16 Chart for @S7U Options for @S7U
Nov 27 1239'0 1242'0 1233'2 1240'0 1'6 1240'6s 10/16 Chart for @S7X Options for @S7X
@W - WHEAT - CBOT
Month Open High Low Last Change Close Time More
Dec 26 669'4 670'2 656'2 659'6 -9'4 660'4s 10/16 Chart for @W6Z Options for @W6Z
Mar 27 684'4 684'4 671'0 674'4 -9'2 675'0s 10/16 Chart for @W7H Options for @W7H
May 27 690'0 690'4 677'6 681'0 -8'4 681'4s 10/16 Chart for @W7K Options for @W7K
Jul 27 690'4 690'6 679'0 682'4 -7'0 683'2s 10/16 Chart for @W7N Options for @W7N
Sep 27 695'6 696'2 685'0 688'4 -6'0 689'2s 10/16 Chart for @W7U Options for @W7U
Dec 27 705'6 705'6 695'6 699'2 -5'2 699'6s 10/16 Chart for @W7Z Options for @W7Z
Mar 28 708'4 709'4 705'2 706'6 -4'0 707'2s 10/16 Chart for @W8H Options for @W8H
May 28 708'0 708'0 707'0 707'0 -3'0 707'2s 10/16 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 10/16 Chart for @LE6V Options for @LE6V
Dec 26 227.200 228.750 227.075 228.450 1.100 228.350s 10/16 Chart for @LE6Z Options for @LE6Z
Feb 27 229.700 231.150 229.550 231.075 1.250 230.875s 10/16 Chart for @LE7G Options for @LE7G
Apr 27 230.700 232.400 230.475 232.275 1.550 232.225s 10/16 Chart for @LE7J Options for @LE7J
Jun 27 225.200 226.950 225.150 226.750 1.625 226.825s 10/16 Chart for @LE7M Options for @LE7M
Aug 27 221.775 223.525 221.600 223.200 1.500 223.275s 10/16 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 10/16 Chart for @GF6V Options for @GF6V
Nov 26 342.500 343.525 341.375 342.075 - 0.050 341.900s 10/16 Chart for @GF6X Options for @GF6X
Jan 27 338.425 339.500 337.150 338.600 0.375 338.275s 10/16 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 10/16 Chart for @HE6Z Options for @HE6Z
Feb 27 68.325 69.625 68.250 69.100 0.775 69.225s 10/16 Chart for @HE7G Options for @HE7G
Apr 27 73.350 74.975 73.300 74.475 1.250 74.675s 10/16 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 10/16 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 10/16 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 474'2 -3'6
@S6X 1260'4 -1'6
@W6Z 659'6 -9'4
@O6Z 397'0 1'6
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:  474'2
Change:  -3'6
Bid:  474'0
Ask:  474'0
Today's High:  481'0
Today's Low:  473'0
Volume:  185,762
Open:  478'0
Settle:  474'2s
Prev:  478'0
Contract High: 
Contract Low: 
Updated:  Oct-16-2026
1:19:00PM
Delay Time:  10 Minutes

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