Screven Gin Co., Inc.

Quotes

Name	Sym	Prev	Open	High	Low	Last Trade	Change	Last Update
CORN Dec 26	@C6Z	500'6	501'0	503'0	498'2	502'2	1'4	3:08A Oct 01
CORN Mar 27	@C7H	515'4	516'2	517'6	513'2	517'0	1'4	3:09A Oct 01
CORN May 27	@C7K	523'2	524'0	525'4	521'0	524'6	1'4	3:08A Oct 01
CORN Jul 27	@C7N	527'4	528'4	530'0	525'2	529'0	1'4	3:09A Oct 01
CORN Sep 27	@C7U	508'4	508'4	511'2	507'4	511'2	2'6	3:08A Oct 01
CORN Dec 27	@C7Z	517'2	518'0	520'2	516'4	520'0	2'6	3:08A Oct 01
CORN Mar 28	@C8H	531'4	531'0	533'4	530'2	533'4	2'0	2:26A Oct 01
CORN May 28	@C8K	539'0				539'2	0'2	1:19P Sep 30
SOYBEANS Nov 26	@S6X	1293'0	1291'0	1295'0	1283'4	1291'4	-1'4	3:08A Oct 01
SOYBEANS Jan 27	@S7F	1309'2	1306'2	1311'2	1300'2	1308'0	-1'2	3:08A Oct 01
SOYBEANS Mar 27	@S7H	1318'4	1315'2	1320'4	1309'2	1317'0	-1'4	3:09A Oct 01
SOYBEANS May 27	@S7K	1326'4	1323'0	1328'2	1317'0	1325'0	-1'4	3:08A Oct 01
SOYBEANS Jul 27	@S7N	1331'4	1327'4	1332'6	1322'0	1329'4	-2'0	3:09A Oct 01
SOYBEANS Aug 27	@S7Q	1314'0	1313'6	1315'2	1305'0	1311'6	-2'2	3:09A Oct 01
SOYBEANS Sep 27	@S7U	1272'6	1272'6	1272'6	1264'6	1268'4	-4'2	2:24A Oct 01
SOYBEANS Nov 27	@S7X	1260'0	1260'6	1260'6	1252'0	1258'2	-1'6	3:05A Oct 01
WHEAT Dec 26	@W6Z	675'6	675'2	680'6	670'6	679'4	3'6	3:09A Oct 01
WHEAT Mar 27	@W7H	690'6	690'2	696'0	686'4	694'4	3'6	3:09A Oct 01
WHEAT May 27	@W7K	698'6	698'6	703'4	694'2	702'2	3'4	3:08A Oct 01
WHEAT Jul 27	@W7N	701'0	700'0	704'6	696'4	704'0	3'0	3:09A Oct 01
WHEAT Sep 27	@W7U	706'4	703'6	710'0	702'2	709'2	2'6	3:09A Oct 01
WHEAT Dec 27	@W7Z	717'0	716'0	719'6	713'6	719'4	2'4	3:06A Oct 01
WHEAT Mar 28	@W8H	724'0	725'2	725'2	722'6	722'6	-1'2	1:39A Oct 01
WHEAT May 28	@W8K	722'6				725'0	0'0	1:15P Sep 30
LIVE CATTLE Oct 26	@LE6V	217.225	217.925	219.900	217.700	218.925	1.450	1:04P Sep 30
LIVE CATTLE Dec 26	@LE6Z	220.800	221.150	223.850	221.025	222.875	1.900	1:04P Sep 30
LIVE CATTLE Feb 27	@LE7G	222.925	223.000	226.000	223.000	225.200	2.150	1:04P Sep 30
LIVE CATTLE Apr 27	@LE7J	224.775	224.775	227.550	224.775	226.925	2.025	1:04P Sep 30
LIVE CATTLE Jun 27	@LE7M	219.950	219.950	222.500	219.950	221.975	1.925	1:04P Sep 30
LIVE CATTLE Aug 27	@LE7Q	216.725	216.525	219.200	216.350	218.700	1.875	1:04P Sep 30
LIVE CATTLE Oct 27	@LE7V	215.250	215.475	217.550	215.425	217.075	1.725	1:01P Sep 30
LIVE CATTLE Dec 27	@LE7Z	215.775	217.000	217.850	217.000	217.400	1.375	1:04P Sep 30
FEEDER CATTLE Oct 26	@GF6V	333.650	334.700	337.650	333.375	336.475	2.775	1:04P Sep 30
FEEDER CATTLE Nov 26	@GF6X	330.900	332.000	335.450	330.625	334.350	3.400	1:04P Sep 30
FEEDER CATTLE Jan 27	@GF7F	323.400	324.500	328.625	323.325	327.975	4.275	1:04P Sep 30
FEEDER CATTLE Mar 27	@GF7H	319.600	319.600	324.825	319.600	324.700	4.600	1:04P Sep 30
FEEDER CATTLE Apr 27	@GF7J	319.175	319.975	324.500	319.700	324.500	4.800	1:04P Sep 30
FEEDER CATTLE May 27	@GF7K	318.000	317.925	323.375	317.925	323.375	4.925	1:04P Sep 30
FEEDER CATTLE Aug 27	@GF7Q	318.975	320.775	324.150	320.775	324.150	4.850	1:03P Sep 30
FEEDER CATTLE Sep 27	@GF7U	316.550	319.800	321.350	319.800	321.350	5.025	1:00P Sep 30
LEAN HOGS Oct 26	@HE6V	79.375	79.400	79.425	78.600	78.625	-0.650	1:04P Sep 30
LEAN HOGS Dec 26	@HE6Z	69.700	69.525	69.950	68.925	69.375	-0.275	1:04P Sep 30
LEAN HOGS Feb 27	@HE7G	70.625	70.450	70.675	69.825	70.075	-0.450	1:04P Sep 30
LEAN HOGS Apr 27	@HE7J	75.500	75.425	75.575	74.775	75.075	-0.325	1:04P Sep 30
LEAN HOGS May 27	@HE7K	79.900	79.500	79.900	79.500	79.900	-0.050	1:00P Sep 30
LEAN HOGS Jun 27	@HE7M	88.500	88.500	88.575	87.750	88.375	-0.100	1:04P Sep 30
LEAN HOGS Jul 27	@HE7N	90.475	90.475	90.525	89.775	90.375	-0.125	1:04P Sep 30
LEAN HOGS Aug 27	@HE7Q	90.500	90.275	90.550	89.750	90.475	-0.100	1:04P Sep 30

Click the name to show chart below.

Quick Quote

Enter a symbol below

Symbol Lookup

CORN (@C6Z)
Exchange:	CBOT
Last Trade:	502'2
Change:	1'4
Bid:	502'0
Ask:	502'2
Today's High:	503'0
Today's Low:	498'2
Volume:	498,214
Open:	501'0
Settle:	500'6
Prev:	500'6
Contract High:
Contract Low:
Updated:	Oct-01-2026 3:08:00AM
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.