Screven Gin Co., Inc.

Quotes

Name	Sym	Prev	Open	High	Low	Last Trade	Change	Last Update
CORN Sep 26	@C6U	473'0	472'6	481'0	472'2	480'2	7'2	10:51A Aug 20
CORN Dec 26	@C6Z	498'0	498'0	506'0	497'2	505'2	7'2	10:51A Aug 20
CORN Mar 27	@C7H	513'6	513'4	520'4	512'6	520'0	6'2	10:51A Aug 20
CORN May 27	@C7K	520'6	520'0	526'6	519'4	526'0	5'2	10:50A Aug 20
CORN Jul 27	@C7N	523'0	522'4	529'0	522'2	528'0	5'0	10:49A Aug 20
CORN Sep 27	@C7U	502'2	503'2	506'2	502'4	506'0	3'6	10:49A Aug 20
CORN Dec 27	@C7Z	506'4	506'2	509'4	506'2	508'6	2'2	10:50A Aug 20
CORN Mar 28	@C8H	517'2	517'2	520'0	517'2	518'4	1'2	10:42A Aug 20
SOYBEANS Sep 26	@S6U	1222'2	1221'0	1228'2	1218'4	1226'0	3'6	10:51A Aug 20
SOYBEANS Nov 26	@S6X	1237'2	1236'4	1244'4	1234'4	1241'6	4'4	10:51A Aug 20
SOYBEANS Jan 27	@S7F	1251'2	1250'4	1259'0	1249'0	1256'4	5'2	10:51A Aug 20
SOYBEANS Mar 27	@S7H	1255'4	1254'4	1263'2	1253'4	1261'6	6'2	10:51A Aug 20
SOYBEANS May 27	@S7K	1259'4	1258'6	1267'2	1258'0	1266'0	6'4	10:51A Aug 20
SOYBEANS Jul 27	@S7N	1262'6	1262'0	1270'0	1260'6	1268'0	5'2	10:51A Aug 20
SOYBEANS Aug 27	@S7Q	1244'6	1244'6	1250'4	1242'6	1248'6	4'0	10:49A Aug 20
SOYBEANS Sep 27	@S7U	1205'0	1206'0	1208'0	1204'4	1208'0	3'0	10:50A Aug 20
WHEAT Sep 26	@W6U	680'2	680'0	691'2	675'6	686'6	6'4	10:51A Aug 20
WHEAT Dec 26	@W6Z	697'4	697'0	708'6	693'0	704'6	7'2	10:51A Aug 20
WHEAT Mar 27	@W7H	714'6	714'2	725'6	710'6	722'0	7'2	10:50A Aug 20
WHEAT May 27	@W7K	722'4	721'6	732'4	718'4	729'0	6'4	10:51A Aug 20
WHEAT Jul 27	@W7N	721'4	720'0	730'6	717'6	726'0	4'4	10:49A Aug 20
WHEAT Sep 27	@W7U	728'0	724'2	736'2	724'2	731'6	3'6	10:45A Aug 20
WHEAT Dec 27	@W7Z	739'6	738'0	746'6	737'6	742'2	2'4	10:45A Aug 20
WHEAT Mar 28	@W8H	747'0	750'0	752'0	750'0	751'4	4'4	9:03A Aug 20
LIVE CATTLE Aug 26	@LE6Q	223.425	223.425	224.250	222.300	223.750	0.325	10:42A Aug 20
LIVE CATTLE Oct 26	@LE6V	217.225	217.225	218.625	216.150	217.750	0.525	10:51A Aug 20
LIVE CATTLE Dec 26	@LE6Z	217.150	217.150	219.000	216.025	217.975	0.825	10:51A Aug 20
LIVE CATTLE Feb 27	@LE7G	217.800	217.800	219.525	216.525	218.475	0.675	10:50A Aug 20
LIVE CATTLE Apr 27	@LE7J	218.475	218.425	220.025	217.000	218.850	0.375	10:49A Aug 20
LIVE CATTLE Jun 27	@LE7M	211.700	211.650	212.925	210.175	212.125	0.425	10:49A Aug 20
LIVE CATTLE Aug 27	@LE7Q	207.725	207.700	208.650	206.175	208.175	0.450	10:38A Aug 20
LIVE CATTLE Oct 27	@LE7V	206.525	205.525	207.325	205.525	206.525		10:27A Aug 20
FEEDER CATTLE Aug 26	@GF6Q	336.850	337.500	337.500	334.400	335.750	- 1.100	10:51A Aug 20
FEEDER CATTLE Sep 26	@GF6U	329.125	329.350	330.400	325.775	328.125	- 1.000	10:50A Aug 20
FEEDER CATTLE Oct 26	@GF6V	322.050	322.375	323.675	318.675	321.550	- 0.500	10:51A Aug 20
FEEDER CATTLE Nov 26	@GF6X	314.075	314.325	315.675	310.475	313.650	- 0.425	10:49A Aug 20
FEEDER CATTLE Jan 27	@GF7F	305.425	305.400	307.100	302.000	305.225	- 0.200	10:44A Aug 20
FEEDER CATTLE Mar 27	@GF7H	301.350	301.825	303.100	298.250	301.750	0.400	10:47A Aug 20
FEEDER CATTLE Apr 27	@GF7J	301.100	300.000	303.000	298.200	301.950	0.850	10:44A Aug 20
FEEDER CATTLE May 27	@GF7K	300.225	300.000	301.275	299.000	301.275	1.050	10:44A Aug 20
LEAN HOGS Oct 26	@HE6V	81.500	81.125	81.275	80.250	80.375	-1.125	10:51A Aug 20
LEAN HOGS Dec 26	@HE6Z	71.425	71.150	71.250	70.725	70.825	-0.600	10:51A Aug 20
LEAN HOGS Feb 27	@HE7G	74.250	74.050	74.300	73.900	74.000	-0.250	10:51A Aug 20
LEAN HOGS Apr 27	@HE7J	79.625	79.450	79.775	79.400	79.600	-0.025	10:51A Aug 20
LEAN HOGS May 27	@HE7K	83.925	83.975	83.975	83.975	83.975	0.050	8:34A Aug 20
LEAN HOGS Jun 27	@HE7M	92.500	92.250	92.750	92.250	92.600	0.100	10:51A Aug 20
LEAN HOGS Jul 27	@HE7N	94.025	94.000	94.275	93.975	94.175	0.150	10:48A Aug 20
LEAN HOGS Aug 27	@HE7Q	93.575	93.575	93.775	93.550	93.775	0.200	9:46A Aug 20

Click the name to show chart below.

Quick Quote

Enter a symbol below

Symbol Lookup

CORN (@C6U)
Exchange:	CBOT
Last Trade:	480'2
Change:	7'2
Bid:	480'2
Ask:	480'4
Today's High:	481'0
Today's Low:	472'2
Volume:	182,038
Open:	472'6
Settle:	473'0
Prev:	473'0
Contract High:
Contract Low:
Updated:	Aug-20-2026 10:49:00AM
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.