Screven Gin Co., Inc.

Quotes

Name	Sym	Prev	Open	High	Low	Last Trade	Change	Last Update
CORN Dec 26	@C6Z	528'2	528'6	529'0	517'2	522'2	-5'2	1:19P Sep 28
CORN Mar 27	@C7H	542'0	542'4	542'4	531'2	535'6	-5'4	1:19P Sep 28
CORN May 27	@C7K	548'6	549'0	549'0	538'4	542'6	-5'2	1:19P Sep 28
CORN Jul 27	@C7N	551'4	551'6	552'0	541'6	546'0	-4'6	1:19P Sep 28
CORN Sep 27	@C7U	523'6	523'0	523'6	515'4	519'6	-3'0	1:19P Sep 28
CORN Dec 27	@C7Z	528'0	529'2	529'2	520'0	524'2	-3'0	1:19P Sep 28
CORN Mar 28	@C8H	540'2	539'0	539'0	532'6	536'4	-3'0	1:19P Sep 28
CORN May 28	@C8K	547'0	545'0	545'4	540'4	544'2	-2'6	1:15P Sep 28
SOYBEANS Nov 26	@S6X	1319'0	1319'0	1322'4	1279'2	1287'6	-30'6	1:19P Sep 28
SOYBEANS Jan 27	@S7F	1332'4	1332'4	1335'4	1293'6	1302'2	-29'4	1:19P Sep 28
SOYBEANS Mar 27	@S7H	1339'4	1338'2	1342'2	1303'0	1311'4	-27'4	1:19P Sep 28
SOYBEANS May 27	@S7K	1346'2	1346'0	1349'2	1310'6	1319'0	-26'4	1:19P Sep 28
SOYBEANS Jul 27	@S7N	1350'6	1350'4	1353'6	1316'2	1324'0	-25'6	1:19P Sep 28
SOYBEANS Aug 27	@S7Q	1333'0	1331'4	1335'4	1301'0	1308'2	-24'0	1:19P Sep 28
SOYBEANS Sep 27	@S7U	1291'6	1290'2	1293'0	1262'6	1269'4	-21'2	1:19P Sep 28
SOYBEANS Nov 27	@S7X	1276'6	1277'4	1278'6	1250'0	1256'4	-19'0	1:19P Sep 28
WHEAT Dec 26	@W6Z	703'2	703'0	703'0	683'0	687'4	-14'4	1:19P Sep 28
WHEAT Mar 27	@W7H	718'2	718'2	718'2	698'2	701'6	-14'6	1:19P Sep 28
WHEAT May 27	@W7K	725'0	723'4	725'0	706'0	709'0	-14'2	1:19P Sep 28
WHEAT Jul 27	@W7N	725'4	725'4	725'4	707'2	710'2	-13'4	1:19P Sep 28
WHEAT Sep 27	@W7U	730'6	730'6	730'6	713'2	717'2	-12'6	1:16P Sep 28
WHEAT Dec 27	@W7Z	741'0	743'4	743'4	724'2	726'6	-12'2	1:19P Sep 28
WHEAT Mar 28	@W8H	747'2	730'6	735'6	730'6	735'4	-11'4	1:15P Sep 28
WHEAT May 28	@W8K	745'4				745'2	-10'6	1:15P Sep 28
LIVE CATTLE Oct 26	@LE6V	218.875	219.825	219.900	217.300	217.825	- 1.425	1:04P Sep 28
LIVE CATTLE Dec 26	@LE6Z	222.150	222.800	222.875	220.125	220.975	- 1.350	1:04P Sep 28
LIVE CATTLE Feb 27	@LE7G	224.300	225.000	225.000	222.375	223.225	- 1.350	1:04P Sep 28
LIVE CATTLE Apr 27	@LE7J	225.825	226.525	226.525	224.275	225.000	- 1.050	1:04P Sep 28
LIVE CATTLE Jun 27	@LE7M	220.725	221.000	221.400	219.300	220.075	- 0.850	1:04P Sep 28
LIVE CATTLE Aug 27	@LE7Q	217.350	215.700	217.850	215.325	216.850	- 0.700	1:04P Sep 28
LIVE CATTLE Oct 27	@LE7V	215.800	215.550	216.325	214.700	215.375	- 0.625	1:04P Sep 28
LIVE CATTLE Dec 27	@LE7Z	216.325	216.650	216.650	215.150	215.475	- 0.775	1:02P Sep 28
FEEDER CATTLE Oct 26	@GF6V	334.925	335.525	336.600	331.700	332.325	- 3.025	1:04P Sep 28
FEEDER CATTLE Nov 26	@GF6X	331.975	332.850	333.900	329.025	329.800	- 2.700	1:04P Sep 28
FEEDER CATTLE Jan 27	@GF7F	324.350	324.900	326.500	321.725	322.600	- 2.375	1:04P Sep 28
FEEDER CATTLE Mar 27	@GF7H	320.175	320.525	322.500	318.025	318.775	- 1.925	1:04P Sep 28
FEEDER CATTLE Apr 27	@GF7J	319.450	319.600	321.650	317.575	318.550	- 1.550	1:04P Sep 28
FEEDER CATTLE May 27	@GF7K	318.025	317.800	320.000	316.175	317.125	- 1.325	1:03P Sep 28
FEEDER CATTLE Aug 27	@GF7Q	318.925	319.925	320.000	317.125	317.950	- 1.475	1:02P Sep 28
FEEDER CATTLE Sep 27	@GF7U	316.700	315.650	315.650	315.650	315.650	- 1.350	1:00P Sep 28
LEAN HOGS Oct 26	@HE6V	78.225	78.400	79.150	78.225	78.475	0.025	1:04P Sep 28
LEAN HOGS Dec 26	@HE6Z	69.025	69.275	69.300	68.175	68.500	-0.625	1:04P Sep 28
LEAN HOGS Feb 27	@HE7G	70.325	70.550	70.600	69.225	69.525	-0.950	1:04P Sep 28
LEAN HOGS Apr 27	@HE7J	75.925	75.800	75.950	74.625	74.975	-1.200	1:04P Sep 28
LEAN HOGS May 27	@HE7K	80.700	80.375	80.375	79.225	79.225	-1.150	1:03P Sep 28
LEAN HOGS Jun 27	@HE7M	89.250	89.600	89.600	88.000	88.175	-1.200	1:04P Sep 28
LEAN HOGS Jul 27	@HE7N	91.225	91.175	91.275	89.900	90.050	-1.275	1:04P Sep 28
LEAN HOGS Aug 27	@HE7Q	91.150	90.975	91.125	89.875	90.000	-1.175	1:04P Sep 28

Click the name to show chart below.

Quick Quote

Enter a symbol below

Symbol Lookup

CORN (@C6Z)
Exchange:	CBOT
Last Trade:	522'2
Change:	-5'2
Bid:	522'0
Ask:	522'4
Today's High:	529'0
Today's Low:	517'2
Volume:	226,016
Open:	528'6
Settle:	523'0s
Prev:	528'2
Contract High:
Contract Low:
Updated:	Sep-28-2026 1:19:00PM
Delay Time:	10 Minutes

DTN Market Matters Blog

Rain Delayed Soybean Harvest Strengthens Spot Basis

Editorial Staff –

Posted at Monday, September 28, 2026 9:32AM CDT

@C6Z

Get Future prices and Cash Bids emailed to you each morning from DTN – click here.