Screven Gin Co., Inc.

Quotes

Name	Sym	Prev	Open	High	Low	Last Trade	Change	Last Update
CORN Sep 26	@C6U	491'4	491'4	501'2	489'0	499'4	8'0	11:58A Aug 25
CORN Dec 26	@C6Z	515'4	515'6	523'6	512'4	522'0	6'4	11:58A Aug 25
CORN Mar 27	@C7H	530'2	530'0	538'4	527'2	536'6	6'4	11:58A Aug 25
CORN May 27	@C7K	536'6	536'6	545'0	534'0	543'4	6'6	11:58A Aug 25
CORN Jul 27	@C7N	537'4	537'4	546'4	535'0	545'0	7'4	11:58A Aug 25
CORN Sep 27	@C7U	511'2	511'0	518'6	509'0	518'0	6'6	11:56A Aug 25
CORN Dec 27	@C7Z	513'2	512'6	520'0	510'2	518'6	5'4	11:58A Aug 25
CORN Mar 28	@C8H	523'6	523'4	530'0	520'6	529'6	6'0	11:50A Aug 25
SOYBEANS Sep 26	@S6U	1216'0	1215'0	1227'2	1209'4	1225'6	9'6	11:57A Aug 25
SOYBEANS Nov 26	@S6X	1224'2	1223'0	1235'4	1216'2	1234'0	9'6	11:58A Aug 25
SOYBEANS Jan 27	@S7F	1238'2	1237'4	1249'6	1230'4	1248'2	10'0	11:58A Aug 25
SOYBEANS Mar 27	@S7H	1244'4	1244'0	1256'0	1237'0	1254'6	10'2	11:57A Aug 25
SOYBEANS May 27	@S7K	1251'0	1250'4	1262'4	1244'0	1260'6	9'6	11:57A Aug 25
SOYBEANS Jul 27	@S7N	1254'6	1254'2	1266'6	1248'2	1264'2	9'4	11:56A Aug 25
SOYBEANS Aug 27	@S7Q	1238'0	1238'2	1249'4	1233'0	1247'2	9'2	11:56A Aug 25
SOYBEANS Sep 27	@S7U	1200'6	1199'6	1212'6	1196'4	1210'0	9'2	11:56A Aug 25
WHEAT Sep 26	@W6U	681'6	683'2	688'2	667'2	683'4	1'6	11:58A Aug 25
WHEAT Dec 26	@W6Z	699'4	702'0	705'6	685'0	701'6	2'2	11:58A Aug 25
WHEAT Mar 27	@W7H	717'4	721'0	723'0	703'2	719'6	2'2	11:58A Aug 25
WHEAT May 27	@W7K	725'6	727'4	731'0	712'0	727'6	2'0	11:58A Aug 25
WHEAT Jul 27	@W7N	723'4	723'6	728'6	711'0	726'4	3'0	11:58A Aug 25
WHEAT Sep 27	@W7U	729'2	730'4	734'4	717'4	733'6	4'4	11:54A Aug 25
WHEAT Dec 27	@W7Z	740'2	741'0	745'2	729'4	745'2	5'0	11:54A Aug 25
WHEAT Mar 28	@W8H	746'2	750'0	750'0	740'0	740'0	-6'2	7:21A Aug 25
LIVE CATTLE Aug 26	@LE6Q	220.075	220.000	220.100	217.900	218.575	- 1.500	11:56A Aug 25
LIVE CATTLE Oct 26	@LE6V	213.600	213.500	214.000	210.775	211.150	- 2.450	11:57A Aug 25
LIVE CATTLE Dec 26	@LE6Z	214.200	214.200	214.700	211.775	212.200	- 2.000	11:57A Aug 25
LIVE CATTLE Feb 27	@LE7G	215.600	215.600	216.050	213.150	213.700	- 1.900	11:57A Aug 25
LIVE CATTLE Apr 27	@LE7J	217.100	217.050	217.350	214.825	215.400	- 1.700	11:57A Aug 25
LIVE CATTLE Jun 27	@LE7M	211.050	210.925	211.050	208.925	209.550	- 1.500	11:57A Aug 25
LIVE CATTLE Aug 27	@LE7Q	207.425	207.500	207.500	205.275	206.300	- 1.125	11:47A Aug 25
LIVE CATTLE Oct 27	@LE7V	206.325	206.000	206.000	204.500	205.150	- 1.175	11:12A Aug 25
FEEDER CATTLE Aug 26	@GF6Q	333.575	333.425	335.225	332.650	333.700	0.125	11:57A Aug 25
FEEDER CATTLE Sep 26	@GF6U	324.225	323.975	324.425	318.250	319.425	- 4.800	11:57A Aug 25
FEEDER CATTLE Oct 26	@GF6V	318.275	317.650	318.925	312.575	313.950	- 4.325	11:57A Aug 25
FEEDER CATTLE Nov 26	@GF6X	310.975	310.275	311.800	305.325	306.425	- 4.550	11:57A Aug 25
FEEDER CATTLE Jan 27	@GF7F	302.875	302.525	303.400	297.525	298.525	- 4.350	11:53A Aug 25
FEEDER CATTLE Mar 27	@GF7H	299.925	299.550	300.050	294.425	295.525	- 4.400	11:38A Aug 25
FEEDER CATTLE Apr 27	@GF7J	300.650	300.650	300.650	295.225	296.375	- 4.275	11:34A Aug 25
FEEDER CATTLE May 27	@GF7K	300.875	299.450	299.450	295.000	295.000	- 5.875	10:44A Aug 25
LEAN HOGS Oct 26	@HE6V	81.125	81.075	81.575	80.075	80.750	-0.375	11:58A Aug 25
LEAN HOGS Dec 26	@HE6Z	71.475	71.400	72.150	70.425	70.900	-0.575	11:57A Aug 25
LEAN HOGS Feb 27	@HE7G	74.425	74.375	74.975	73.175	73.575	-0.850	11:57A Aug 25
LEAN HOGS Apr 27	@HE7J	79.825	79.950	80.225	78.800	79.125	-0.700	11:56A Aug 25
LEAN HOGS May 27	@HE7K	84.225	84.625	84.625	83.425	83.425	-0.800	11:06A Aug 25
LEAN HOGS Jun 27	@HE7M	93.025	92.950	93.300	92.225	92.600	-0.425	11:57A Aug 25
LEAN HOGS Jul 27	@HE7N	94.600	94.750	94.750	93.875	94.250	-0.350	11:50A Aug 25
LEAN HOGS Aug 27	@HE7Q	94.250	94.250	94.425	93.575	93.925	-0.325	11:45A Aug 25

Click the name to show chart below.

Quick Quote

Enter a symbol below

Symbol Lookup

CORN (@C6U)
Exchange:	CBOT
Last Trade:	499'4
Change:	8'0
Bid:	499'4
Ask:	500'0
Today's High:	501'2
Today's Low:	489'0
Volume:	200,811
Open:	491'4
Settle:	491'4
Prev:	491'4
Contract High:
Contract Low:
Updated:	Aug-25-2026 11:58:00AM
Delay Time:	10 Minutes

DTN Market Matters Blog

Chicago Mercantile Exchange Launches Sorghum Basis Futures Contract

Editorial Staff –

Posted at Monday, August 24, 2026 8:34AM CDT

@C6U

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