Screven Gin Co., Inc.

Quotes

Name	Sym	Prev	Open	High	Low	Last Trade	Change	Last Update
CORN Sep 26	@C6U	448'0	448'0	456'2	447'4	455'2	7'2	10:52A Aug 14
CORN Dec 26	@C6Z	472'0	472'0	481'0	471'4	480'2	8'2	10:52A Aug 14
CORN Mar 27	@C7H	487'6	487'6	496'6	487'4	495'6	8'0	10:52A Aug 14
CORN May 27	@C7K	496'2	496'0	504'0	495'4	503'2	7'0	10:52A Aug 14
CORN Jul 27	@C7N	500'2	499'2	507'4	499'2	506'4	6'2	10:52A Aug 14
CORN Sep 27	@C7U	485'4	484'4	489'6	484'4	489'2	3'6	10:49A Aug 14
CORN Dec 27	@C7Z	492'0	492'0	496'0	491'0	495'4	3'4	10:52A Aug 14
CORN Mar 28	@C8H	503'4	503'6	506'4	503'6	506'4	3'0	9:57A Aug 14
SOYBEANS Aug 26	@S6Q	1168'2				1167'0	0'0	1:15P Aug 13
SOYBEANS Sep 26	@S6U	1166'0	1167'2	1176'2	1167'2	1170'4	4'4	10:51A Aug 14
SOYBEANS Nov 26	@S6X	1182'2	1183'4	1191'4	1182'4	1186'0	3'6	10:52A Aug 14
SOYBEANS Jan 27	@S7F	1197'6	1198'6	1206'4	1198'0	1201'0	3'2	10:52A Aug 14
SOYBEANS Mar 27	@S7H	1205'4	1206'2	1214'0	1205'6	1208'2	2'6	10:52A Aug 14
SOYBEANS May 27	@S7K	1212'4	1211'4	1221'0	1211'4	1215'0	2'4	10:52A Aug 14
SOYBEANS Jul 27	@S7N	1217'6	1219'0	1226'0	1218'2	1219'4	1'6	10:51A Aug 14
SOYBEANS Aug 27	@S7Q	1204'4	1206'0	1212'0	1205'0	1206'0	1'4	10:47A Aug 14
WHEAT Sep 26	@W6U	652'6	653'6	676'4	652'4	674'0	21'2	10:52A Aug 14
WHEAT Dec 26	@W6Z	668'2	668'2	691'0	667'4	689'0	20'6	10:52A Aug 14
WHEAT Mar 27	@W7H	685'2	685'2	706'4	684'6	704'6	19'4	10:52A Aug 14
WHEAT May 27	@W7K	692'4	692'4	712'6	692'2	711'0	18'4	10:50A Aug 14
WHEAT Jul 27	@W7N	692'4	692'6	711'2	692'6	709'6	17'2	10:52A Aug 14
WHEAT Sep 27	@W7U	700'2	699'4	717'0	699'4	716'6	16'4	10:50A Aug 14
WHEAT Dec 27	@W7Z	713'2	712'0	729'6	712'0	728'4	15'2	10:50A Aug 14
WHEAT Mar 28	@W8H	721'6				722'2	0'0	1:15P Aug 13
LIVE CATTLE Aug 26	@LE6Q	226.225	222.850	224.500	220.350	221.300	- 4.925	10:52A Aug 14
LIVE CATTLE Oct 26	@LE6V	220.050	217.000	219.050	215.225	216.700	- 3.350	10:52A Aug 14
LIVE CATTLE Dec 26	@LE6Z	219.450	216.075	218.400	214.850	216.450	- 3.000	10:52A Aug 14
LIVE CATTLE Feb 27	@LE7G	220.200	217.200	219.250	215.675	217.325	- 2.875	10:52A Aug 14
LIVE CATTLE Apr 27	@LE7J	220.925	217.900	219.925	216.225	218.050	- 2.875	10:52A Aug 14
LIVE CATTLE Jun 27	@LE7M	213.875	210.550	212.800	209.275	211.300	- 2.575	10:47A Aug 14
LIVE CATTLE Aug 27	@LE7Q	209.775	206.650	208.675	205.150	207.625	- 2.150	10:46A Aug 14
LIVE CATTLE Oct 27	@LE7V	209.225	206.475	206.900	205.475	206.475	- 2.750	10:47A Aug 14
FEEDER CATTLE Aug 26	@GF6Q	342.825	339.025	341.200	336.450	340.000	- 2.825	10:49A Aug 14
FEEDER CATTLE Sep 26	@GF6U	337.200	331.700	333.825	328.075	331.350	- 5.850	10:52A Aug 14
FEEDER CATTLE Oct 26	@GF6V	328.800	323.100	325.500	319.450	322.050	- 6.750	10:52A Aug 14
FEEDER CATTLE Nov 26	@GF6X	321.475	316.775	318.400	312.200	314.225	- 7.250	10:52A Aug 14
FEEDER CATTLE Jan 27	@GF7F	313.275	309.375	310.250	304.525	305.825	- 7.450	10:52A Aug 14
FEEDER CATTLE Mar 27	@GF7H	309.050	305.325	305.950	301.000	302.000	- 7.050	10:52A Aug 14
FEEDER CATTLE Apr 27	@GF7J	308.725	305.425	305.775	301.500	302.750	- 5.975	10:34A Aug 14
FEEDER CATTLE May 27	@GF7K	307.600	305.000	305.000	300.625	302.750	- 4.850	10:47A Aug 14
LEAN HOGS Aug 26	@HE6Q	95.475	95.350	95.400	95.250	95.375	-0.100	10:52A Aug 14
LEAN HOGS Oct 26	@HE6V	82.125	82.050	82.050	81.400	81.675	-0.450	10:52A Aug 14
LEAN HOGS Dec 26	@HE6Z	73.100	73.000	73.000	72.425	72.625	-0.475	10:52A Aug 14
LEAN HOGS Feb 27	@HE7G	76.250	76.125	76.275	75.775	75.900	-0.350	10:51A Aug 14
LEAN HOGS Apr 27	@HE7J	81.500	81.350	81.525	81.050	81.150	-0.350	10:51A Aug 14
LEAN HOGS May 27	@HE7K	85.350	85.450	85.450	85.450	85.450	0.100	8:35A Aug 14
LEAN HOGS Jun 27	@HE7M	93.975	93.750	93.925	93.550	93.650	-0.325	10:51A Aug 14
LEAN HOGS Jul 27	@HE7N	95.125	95.000	95.100	94.700	94.875	-0.250	10:51A Aug 14

Click the name to show chart below.

Quick Quote

Enter a symbol below

Symbol Lookup

CORN (@C6U)
Exchange:	CBOT
Last Trade:	455'2
Change:	7'2
Bid:	455'2
Ask:	455'4
Today's High:	456'2
Today's Low:	447'4
Volume:	152,335
Open:	448'0
Settle:	448'0
Prev:	448'0
Contract High:
Contract Low:
Updated:	Aug-14-2026 10:52:00AM
Delay Time:	10 Minutes

DTN Market Matters Blog

Leaning More on FSA Data, NASS Again Boosts Acreage in August Reports

Editorial Staff –

Posted at Wednesday, August 12, 2026 5:37PM CDT

@C6U

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