Screven Gin Co., Inc.

Quotes

Name	Sym	Prev	Open	High	Low	Last Trade	Change	Last Update
CORN Dec 26	@C6Z	523'0	522'0	526'4	519'6	522'2	-0'6	9:49A Sep 29
CORN Mar 27	@C7H	536'4	535'6	539'6	533'6	536'0	-0'4	9:48A Sep 29
CORN May 27	@C7K	543'4	542'4	546'4	540'6	543'0	-0'4	9:48A Sep 29
CORN Jul 27	@C7N	546'6	545'6	549'2	543'6	545'6	-1'0	9:48A Sep 29
CORN Sep 27	@C7U	520'6	518'4	522'2	518'4	519'0	-1'6	9:46A Sep 29
CORN Dec 27	@C7Z	525'0	524'6	527'0	522'6	523'6	-1'2	9:48A Sep 29
CORN Mar 28	@C8H	537'2	535'4	538'4	535'4	536'0	-1'2	9:46A Sep 29
CORN May 28	@C8K	544'2	542'4	545'2	542'4	543'2	-1'0	9:46A Sep 29
SOYBEANS Nov 26	@S6X	1288'2	1287'0	1297'4	1284'0	1293'4	5'2	9:49A Sep 29
SOYBEANS Jan 27	@S7F	1303'0	1301'6	1312'2	1298'4	1309'2	6'2	9:49A Sep 29
SOYBEANS Mar 27	@S7H	1312'0	1311'2	1320'4	1307'6	1318'2	6'2	9:48A Sep 29
SOYBEANS May 27	@S7K	1319'6	1319'0	1328'2	1315'4	1325'6	6'0	9:48A Sep 29
SOYBEANS Jul 27	@S7N	1325'0	1323'4	1332'6	1320'4	1330'4	5'4	9:48A Sep 29
SOYBEANS Aug 27	@S7Q	1309'0	1305'6	1315'6	1304'6	1313'4	4'4	9:48A Sep 29
SOYBEANS Sep 27	@S7U	1270'4	1267'0	1275'2	1267'0	1273'4	3'0	9:45A Sep 29
SOYBEANS Nov 27	@S7X	1257'6	1254'0	1262'6	1253'6	1260'6	3'0	9:48A Sep 29
WHEAT Dec 26	@W6Z	688'6	689'4	692'0	681'4	687'2	-1'4	9:48A Sep 29
WHEAT Mar 27	@W7H	703'4	703'6	706'0	696'2	701'4	-2'0	9:48A Sep 29
WHEAT May 27	@W7K	710'6	710'6	712'4	703'2	708'6	-2'0	9:49A Sep 29
WHEAT Jul 27	@W7N	712'0	710'2	713'0	704'6	708'6	-3'2	9:48A Sep 29
WHEAT Sep 27	@W7U	718'0	715'6	718'6	711'0	714'0	-4'0	9:48A Sep 29
WHEAT Dec 27	@W7Z	728'6	728'4	728'4	722'2	724'2	-4'4	9:48A Sep 29
WHEAT Mar 28	@W8H	735'6				735'4	0'0	1:15P Sep 28
WHEAT May 28	@W8K	734'6				745'2	0'0	1:15P Sep 28
LIVE CATTLE Oct 26	@LE6V	217.450	217.550	218.900	216.100	218.500	1.050	9:48A Sep 29
LIVE CATTLE Dec 26	@LE6Z	220.800	220.800	222.250	218.875	221.800	1.000	9:48A Sep 29
LIVE CATTLE Feb 27	@LE7G	222.950	223.000	224.225	220.875	223.825	0.875	9:48A Sep 29
LIVE CATTLE Apr 27	@LE7J	224.775	224.675	225.775	222.700	225.350	0.575	9:48A Sep 29
LIVE CATTLE Jun 27	@LE7M	219.875	219.400	220.850	217.850	220.450	0.575	9:48A Sep 29
LIVE CATTLE Aug 27	@LE7Q	216.650	216.100	217.600	214.725	217.225	0.575	9:48A Sep 29
LIVE CATTLE Oct 27	@LE7V	215.175	215.325	216.075	213.425	215.750	0.575	9:46A Sep 29
LIVE CATTLE Dec 27	@LE7Z	215.550	214.550	216.325	214.000	216.325	0.775	9:03A Sep 29
FEEDER CATTLE Oct 26	@GF6V	331.900	332.175	334.275	329.425	333.375	1.475	9:48A Sep 29
FEEDER CATTLE Nov 26	@GF6X	329.275	329.350	331.625	326.425	330.750	1.475	9:48A Sep 29
FEEDER CATTLE Jan 27	@GF7F	321.975	321.975	323.975	319.125	323.350	1.375	9:48A Sep 29
FEEDER CATTLE Mar 27	@GF7H	318.250	318.125	320.150	315.575	319.400	1.150	9:48A Sep 29
FEEDER CATTLE Apr 27	@GF7J	317.900	318.725	319.775	315.375	319.075	1.175	9:48A Sep 29
FEEDER CATTLE May 27	@GF7K	316.700	318.275	318.550	315.375	317.625	0.925	9:40A Sep 29
FEEDER CATTLE Aug 27	@GF7Q	317.450	319.000	319.000	316.375	318.450	1.000	9:40A Sep 29
FEEDER CATTLE Sep 27	@GF7U	315.350	316.550	316.550	316.550	316.550	1.200	9:02A Sep 29
LEAN HOGS Oct 26	@HE6V	78.250	78.750	79.525	78.400	79.175	0.925	9:47A Sep 29
LEAN HOGS Dec 26	@HE6Z	68.400	68.750	69.825	68.250	69.400	1.000	9:48A Sep 29
LEAN HOGS Feb 27	@HE7G	69.375	69.675	70.650	69.050	70.200	0.825	9:48A Sep 29
LEAN HOGS Apr 27	@HE7J	74.725	75.125	75.700	74.250	75.225	0.500	9:48A Sep 29
LEAN HOGS May 27	@HE7K	79.550	79.400	79.950	79.150	79.950	0.400	9:17A Sep 29
LEAN HOGS Jun 27	@HE7M	88.050	88.450	88.825	87.500	88.225	0.175	9:48A Sep 29
LEAN HOGS Jul 27	@HE7N	89.950	90.300	90.750	89.550	90.200	0.250	9:48A Sep 29
LEAN HOGS Aug 27	@HE7Q	89.975	90.325	90.700	89.700	90.225	0.250	9:48A Sep 29

Click the name to show chart below.

Quick Quote

Enter a symbol below

Symbol Lookup

CORN (@C6Z)
Exchange:	CBOT
Last Trade:	522'2
Change:	-0'6
Bid:	522'0
Ask:	522'2
Today's High:	526'4
Today's Low:	519'6
Volume:	245,775
Open:	522'0
Settle:	523'0
Prev:	523'0
Contract High:
Contract Low:
Updated:	Sep-29-2026 9:49:00AM
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.