Screven Gin Co., Inc.

Quotes

Name	Sym	Prev	Open	High	Low	Last Trade	Change	Last Update
CORN Dec 26	@C6Z	522'0	522'0	525'6	521'0	524'4	2'4	7:17A Sep 30
CORN Mar 27	@C7H	536'0	535'6	539'4	535'0	538'4	2'4	7:16A Sep 30
CORN May 27	@C7K	543'0	542'6	546'2	542'4	545'2	2'2	7:15A Sep 30
CORN Jul 27	@C7N	545'6	545'6	549'2	545'2	548'2	2'4	7:16A Sep 30
CORN Sep 27	@C7U	518'0	517'6	520'4	517'2	519'0	1'0	7:13A Sep 30
CORN Dec 27	@C7Z	522'2	522'0	524'0	521'4	523'2	1'0	7:16A Sep 30
CORN Mar 28	@C8H	535'0	534'6	536'0	534'6	536'0	1'0	2:30A Sep 30
CORN May 28	@C8K	542'2	542'0	542'0	542'0	542'0	-0'2	7:44P Sep 29
SOYBEANS Nov 26	@S6X	1297'6	1296'6	1305'6	1294'6	1304'4	6'6	7:17A Sep 30
SOYBEANS Jan 27	@S7F	1312'6	1311'4	1320'6	1310'0	1319'6	7'0	7:17A Sep 30
SOYBEANS Mar 27	@S7H	1321'4	1321'0	1329'0	1319'0	1328'4	7'0	7:18A Sep 30
SOYBEANS May 27	@S7K	1329'0	1327'2	1336'4	1326'4	1335'6	6'6	7:18A Sep 30
SOYBEANS Jul 27	@S7N	1333'6	1333'0	1341'0	1331'4	1340'2	6'4	7:16A Sep 30
SOYBEANS Aug 27	@S7Q	1316'6	1315'0	1323'6	1314'6	1323'0	6'2	7:18A Sep 30
SOYBEANS Sep 27	@S7U	1277'6	1276'2	1284'0	1276'2	1282'0	4'2	6:50A Sep 30
SOYBEANS Nov 27	@S7X	1264'6	1263'2	1271'6	1262'6	1268'2	3'4	7:02A Sep 30
WHEAT Dec 26	@W6Z	692'6	692'6	699'6	690'6	698'4	5'6	7:18A Sep 30
WHEAT Mar 27	@W7H	707'0	707'4	713'4	705'2	712'4	5'4	7:16A Sep 30
WHEAT May 27	@W7K	713'4	714'4	720'0	712'0	718'6	5'2	7:16A Sep 30
WHEAT Jul 27	@W7N	712'4	713'0	718'2	711'2	717'0	4'4	7:16A Sep 30
WHEAT Sep 27	@W7U	716'6	717'4	721'6	715'4	720'4	3'6	7:06A Sep 30
WHEAT Dec 27	@W7Z	726'0	726'6	731'0	725'4	730'4	4'4	6:08A Sep 30
WHEAT Mar 28	@W8H	731'4				731'6	0'0	1:15P Sep 29
WHEAT May 28	@W8K	729'2				729'2	0'0	1:15P Sep 29
LIVE CATTLE Oct 26	@LE6V	217.450	217.550	219.500	216.100	217.275	- 0.225	1:04P Sep 29
LIVE CATTLE Dec 26	@LE6Z	220.800	220.800	222.750	218.875	220.900		1:04P Sep 29
LIVE CATTLE Feb 27	@LE7G	222.950	223.000	224.750	220.875	222.900	- 0.025	1:04P Sep 29
LIVE CATTLE Apr 27	@LE7J	224.775	224.675	226.275	222.700	224.675		1:04P Sep 29
LIVE CATTLE Jun 27	@LE7M	219.875	219.400	221.350	217.850	219.975	0.075	1:04P Sep 29
LIVE CATTLE Aug 27	@LE7Q	216.650	216.100	217.900	214.725	216.775	0.075	1:04P Sep 29
LIVE CATTLE Oct 27	@LE7V	215.175	215.325	216.500	213.425	215.250	0.075	1:02P Sep 29
LIVE CATTLE Dec 27	@LE7Z	215.550	214.550	216.550	214.000	216.550	0.225	1:00P Sep 29
FEEDER CATTLE Oct 26	@GF6V	331.900	332.175	335.575	329.425	333.775	1.750	1:04P Sep 29
FEEDER CATTLE Nov 26	@GF6X	329.275	329.350	332.750	326.425	331.075	1.625	1:04P Sep 29
FEEDER CATTLE Jan 27	@GF7F	321.975	321.975	325.200	319.125	323.700	1.425	1:04P Sep 29
FEEDER CATTLE Mar 27	@GF7H	318.250	318.125	321.300	315.575	319.900	1.350	1:04P Sep 29
FEEDER CATTLE Apr 27	@GF7J	317.900	318.725	320.825	315.375	319.450	1.275	1:04P Sep 29
FEEDER CATTLE May 27	@GF7K	316.700	318.275	319.450	315.375	318.225	1.300	1:04P Sep 29
FEEDER CATTLE Aug 27	@GF7Q	317.450	319.000	320.000	316.375	319.075	1.525	1:00P Sep 29
FEEDER CATTLE Sep 27	@GF7U	315.350	316.550	316.550	316.550	316.550	1.200	1:00P Sep 29
LEAN HOGS Oct 26	@HE6V	78.250	78.750	79.625	78.400	79.375	1.125	1:04P Sep 29
LEAN HOGS Dec 26	@HE6Z	68.400	68.750	70.100	68.250	69.675	1.300	1:04P Sep 29
LEAN HOGS Feb 27	@HE7G	69.375	69.675	70.900	69.050	70.550	1.250	1:04P Sep 29
LEAN HOGS Apr 27	@HE7J	74.725	75.125	75.725	74.250	75.450	0.775	1:04P Sep 29
LEAN HOGS May 27	@HE7K	79.550	79.400	79.950	79.150	79.750	0.350	1:00P Sep 29
LEAN HOGS Jun 27	@HE7M	88.050	88.450	88.825	87.500	88.425	0.450	1:04P Sep 29
LEAN HOGS Jul 27	@HE7N	89.950	90.300	90.750	89.550	90.450	0.525	1:04P Sep 29
LEAN HOGS Aug 27	@HE7Q	89.975	90.325	90.700	89.700	90.450	0.525	1:04P Sep 29

Click the name to show chart below.

Quick Quote

Enter a symbol below

Symbol Lookup

CORN (@C6Z)
Exchange:	CBOT
Last Trade:	524'4
Change:	2'4
Bid:	524'2
Ask:	524'6
Today's High:	525'6
Today's Low:	521'0
Volume:	193,043
Open:	522'0
Settle:	522'0
Prev:	522'0
Contract High:
Contract Low:
Updated:	Sep-30-2026 7:17:00AM
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.