Screven Gin Co., Inc.

Quotes

Name	Sym	Prev	Open	High	Low	Last Trade	Change	Last Update
CORN Sep 26	@C6U	478'6	477'0	479'2	474'4	477'0	-1'6	7:22A Aug 21
CORN Dec 26	@C6Z	503'4	502'0	504'0	499'0	502'0	-1'4	7:22A Aug 21
CORN Mar 27	@C7H	518'2	515'4	518'2	514'0	516'6	-1'4	7:22A Aug 21
CORN May 27	@C7K	524'6	522'6	524'6	520'4	523'2	-1'4	7:19A Aug 21
CORN Jul 27	@C7N	526'4	524'6	526'4	522'4	525'2	-1'2	7:14A Aug 21
CORN Sep 27	@C7U	504'4	502'6	504'0	501'2	503'0	-1'4	7:12A Aug 21
CORN Dec 27	@C7Z	507'4	506'0	507'2	504'2	506'0	-1'4	7:12A Aug 21
CORN Mar 28	@C8H	517'4	516'4	517'0	514'6	516'4	-1'0	3:17A Aug 21
SOYBEANS Sep 26	@S6U	1220'6	1218'6	1219'2	1209'6	1217'2	-3'4	7:19A Aug 21
SOYBEANS Nov 26	@S6X	1236'4	1235'4	1235'4	1224'4	1232'4	-4'0	7:22A Aug 21
SOYBEANS Jan 27	@S7F	1251'4	1250'2	1250'2	1239'2	1247'0	-4'4	7:21A Aug 21
SOYBEANS Mar 27	@S7H	1257'2	1253'6	1255'2	1245'4	1252'6	-4'4	7:20A Aug 21
SOYBEANS May 27	@S7K	1262'0	1260'0	1260'0	1250'6	1257'4	-4'4	7:20A Aug 21
SOYBEANS Jul 27	@S7N	1264'2	1261'2	1261'6	1254'2	1260'4	-3'6	7:21A Aug 21
SOYBEANS Aug 27	@S7Q	1246'4	1243'4	1243'4	1236'6	1242'4	-4'0	7:19A Aug 21
SOYBEANS Sep 27	@S7U	1206'4	1203'4	1203'4	1199'0	1202'0	-4'4	6:22A Aug 21
WHEAT Sep 26	@W6U	682'6	682'0	687'6	674'4	678'0	-4'6	7:21A Aug 21
WHEAT Dec 26	@W6Z	700'0	699'0	705'0	692'2	695'6	-4'2	7:22A Aug 21
WHEAT Mar 27	@W7H	717'2	716'0	722'0	709'6	713'0	-4'2	7:21A Aug 21
WHEAT May 27	@W7K	724'6	724'6	729'4	717'6	720'6	-4'0	7:21A Aug 21
WHEAT Jul 27	@W7N	723'0	719'6	727'0	716'4	719'0	-4'0	7:21A Aug 21
WHEAT Sep 27	@W7U	729'0	727'4	732'0	722'6	725'4	-3'4	7:22A Aug 21
WHEAT Dec 27	@W7Z	740'0	741'6	743'0	734'6	736'6	-3'2	7:13A Aug 21
WHEAT Mar 28	@W8H	746'4				744'0	0'0	1:15P Aug 20
LIVE CATTLE Aug 26	@LE6Q	223.425	223.425	224.525	222.300	223.425	- 0.075	1:04P Aug 20
LIVE CATTLE Oct 26	@LE6V	217.225	217.225	219.325	216.150	218.050	0.775	1:04P Aug 20
LIVE CATTLE Dec 26	@LE6Z	217.150	217.150	219.675	216.025	218.150	1.125	1:04P Aug 20
LIVE CATTLE Feb 27	@LE7G	217.800	217.800	220.125	216.525	218.725	1.100	1:04P Aug 20
LIVE CATTLE Apr 27	@LE7J	218.475	218.425	220.500	217.000	219.350	1.025	1:04P Aug 20
LIVE CATTLE Jun 27	@LE7M	211.700	211.650	213.650	210.175	212.625	1.100	1:04P Aug 20
LIVE CATTLE Aug 27	@LE7Q	207.725	207.700	209.600	206.175	208.625	1.025	1:04P Aug 20
LIVE CATTLE Oct 27	@LE7V	206.525	205.525	208.050	205.525	207.450	0.825	1:01P Aug 20
FEEDER CATTLE Aug 26	@GF6Q	336.850	337.500	337.500	334.400	335.425	- 1.550	1:04P Aug 20
FEEDER CATTLE Sep 26	@GF6U	329.125	329.350	330.700	325.775	329.000	- 0.200	1:04P Aug 20
FEEDER CATTLE Oct 26	@GF6V	322.050	322.375	324.425	318.675	322.825	0.650	1:04P Aug 20
FEEDER CATTLE Nov 26	@GF6X	314.075	314.325	316.500	310.475	314.925	0.800	1:04P Aug 20
FEEDER CATTLE Jan 27	@GF7F	305.425	305.400	307.950	302.000	306.625	0.925	1:01P Aug 20
FEEDER CATTLE Mar 27	@GF7H	301.350	301.825	304.100	298.250	302.875	1.375	1:00P Aug 20
FEEDER CATTLE Apr 27	@GF7J	301.100	300.000	304.025	298.200	303.000	1.475	1:00P Aug 20
FEEDER CATTLE May 27	@GF7K	300.225	300.000	303.325	299.000	302.675	1.900	1:00P Aug 20
LEAN HOGS Oct 26	@HE6V	81.500	81.125	81.275	80.100	80.325	-1.275	1:04P Aug 20
LEAN HOGS Dec 26	@HE6Z	71.425	71.150	71.250	70.625	70.775	-0.675	1:04P Aug 20
LEAN HOGS Feb 27	@HE7G	74.250	74.050	74.300	73.750	73.850	-0.425	1:04P Aug 20
LEAN HOGS Apr 27	@HE7J	79.625	79.450	79.775	79.275	79.400	-0.250	1:04P Aug 20
LEAN HOGS May 27	@HE7K	83.925	83.975	84.150	83.975	84.150	0.075	1:00P Aug 20
LEAN HOGS Jun 27	@HE7M	92.500	92.250	92.750	92.250	92.550		1:04P Aug 20
LEAN HOGS Jul 27	@HE7N	94.025	94.000	94.400	93.975	94.125	0.125	1:04P Aug 20
LEAN HOGS Aug 27	@HE7Q	93.575	93.575	94.000	93.550	93.775	0.175	1:00P Aug 20

Click the name to show chart below.

Quick Quote

Enter a symbol below

Symbol Lookup

CORN (@C6U)
Exchange:	CBOT
Last Trade:	477'0
Change:	-1'6
Bid:	477'2
Ask:	477'4
Today's High:	479'2
Today's Low:	474'4
Volume:	192,596
Open:	477'0
Settle:	478'6
Prev:	478'6
Contract High:
Contract Low:
Updated:	Aug-21-2026 7:22:00AM
Delay Time:	10 Minutes

DTN Market Matters Blog

Futures Spreads and Basis Levels Tell a Lot About a Market

Editorial Staff –

Posted at Wednesday, August 19, 2026 10:07AM CDT

@C6U

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