Screven Gin Co., Inc.

Quotes

Name	Sym	Prev	Open	High	Low	Last Trade	Change	Last Update
CORN Sep 26	@C6U	473'0	472'6	478'6	472'2	478'2	5'2	4:30A Aug 20
CORN Dec 26	@C6Z	498'0	498'0	503'6	497'2	503'2	5'2	4:30A Aug 20
CORN Mar 27	@C7H	513'6	513'4	519'0	512'6	518'4	4'6	4:30A Aug 20
CORN May 27	@C7K	520'6	520'0	525'4	519'4	524'6	4'0	4:27A Aug 20
CORN Jul 27	@C7N	523'0	522'4	527'2	522'2	526'4	3'4	4:30A Aug 20
CORN Sep 27	@C7U	502'2	503'2	505'4	502'4	505'4	3'2	3:15A Aug 20
CORN Dec 27	@C7Z	506'4	506'2	509'4	506'2	508'6	2'2	3:46A Aug 20
CORN Mar 28	@C8H	517'2	517'2	520'0	517'2	519'4	2'2	3:38A Aug 20
SOYBEANS Sep 26	@S6U	1222'2	1221'0	1228'2	1219'2	1226'2	4'0	4:30A Aug 20
SOYBEANS Nov 26	@S6X	1237'2	1236'4	1244'4	1234'4	1242'4	5'2	4:30A Aug 20
SOYBEANS Jan 27	@S7F	1251'2	1250'4	1259'0	1249'0	1257'0	5'6	4:30A Aug 20
SOYBEANS Mar 27	@S7H	1255'4	1254'4	1263'2	1253'4	1261'0	5'4	4:30A Aug 20
SOYBEANS May 27	@S7K	1259'4	1258'6	1267'2	1258'0	1265'2	5'6	4:30A Aug 20
SOYBEANS Jul 27	@S7N	1262'6	1262'0	1270'0	1260'6	1267'6	5'0	4:29A Aug 20
SOYBEANS Aug 27	@S7Q	1244'6	1244'6	1250'0	1242'6	1248'4	3'6	4:30A Aug 20
SOYBEANS Sep 27	@S7U	1205'0	1206'0	1207'0	1204'4	1207'0	2'0	2:31A Aug 20
WHEAT Sep 26	@W6U	680'2	680'0	689'0	675'6	682'0	1'6	4:30A Aug 20
WHEAT Dec 26	@W6Z	697'4	697'0	706'4	693'0	699'2	1'6	4:30A Aug 20
WHEAT Mar 27	@W7H	714'6	714'2	723'4	710'6	715'4	0'6	4:30A Aug 20
WHEAT May 27	@W7K	722'4	721'6	730'4	718'4	722'4	0'0	4:26A Aug 20
WHEAT Jul 27	@W7N	721'4	720'0	729'2	717'6	722'4	1'0	4:29A Aug 20
WHEAT Sep 27	@W7U	728'0	724'2	735'0	724'2	729'0	1'0	4:29A Aug 20
WHEAT Dec 27	@W7Z	739'6	738'0	746'0	737'6	740'4	0'6	4:29A Aug 20
WHEAT Mar 28	@W8H	747'0	750'0	750'0	750'0	750'0	3'0	3:03A Aug 20
LIVE CATTLE Aug 26	@LE6Q	224.900	225.000	226.025	222.975	222.975	- 1.475	1:04P Aug 19
LIVE CATTLE Oct 26	@LE6V	218.925	219.650	221.000	216.875	216.950	- 1.700	1:04P Aug 19
LIVE CATTLE Dec 26	@LE6Z	219.200	220.050	221.225	216.775	216.850	- 2.050	1:04P Aug 19
LIVE CATTLE Feb 27	@LE7G	219.800	220.675	221.600	217.400	217.400	- 2.000	1:04P Aug 19
LIVE CATTLE Apr 27	@LE7J	220.300	220.725	221.750	218.025	218.125	- 1.825	1:04P Aug 19
LIVE CATTLE Jun 27	@LE7M	213.500	213.850	214.525	211.275	211.275	- 1.800	1:03P Aug 19
LIVE CATTLE Aug 27	@LE7Q	209.450	210.125	210.375	207.275	207.275	- 1.725	1:03P Aug 19
LIVE CATTLE Oct 27	@LE7V	208.375	208.425	208.950	206.525	206.525	- 1.850	1:00P Aug 19
FEEDER CATTLE Aug 26	@GF6Q	339.225	340.475	341.500	336.325	336.400	- 2.375	1:04P Aug 19
FEEDER CATTLE Sep 26	@GF6U	333.350	335.000	335.075	328.525	328.650	- 4.225	1:04P Aug 19
FEEDER CATTLE Oct 26	@GF6V	326.325	327.900	328.125	321.500	321.675	- 4.275	1:04P Aug 19
FEEDER CATTLE Nov 26	@GF6X	318.625	319.925	320.075	313.600	313.750	- 4.550	1:04P Aug 19
FEEDER CATTLE Jan 27	@GF7F	310.175	311.350	311.725	305.050	305.300	- 4.750	1:04P Aug 19
FEEDER CATTLE Mar 27	@GF7H	306.275	307.250	307.250	301.075	301.075	- 4.925	1:02P Aug 19
FEEDER CATTLE Apr 27	@GF7J	305.975	305.000	305.600	301.050	301.050	- 4.875	1:00P Aug 19
FEEDER CATTLE May 27	@GF7K	304.800	304.600	304.600	300.000	300.000	- 4.575	1:02P Aug 19
LEAN HOGS Oct 26	@HE6V	80.725	80.950	81.925	80.900	81.500	0.775	1:04P Aug 19
LEAN HOGS Dec 26	@HE6Z	70.925	71.025	71.750	70.900	71.425	0.500	1:04P Aug 19
LEAN HOGS Feb 27	@HE7G	74.000	74.100	74.525	73.850	74.225	0.250	1:04P Aug 19
LEAN HOGS Apr 27	@HE7J	79.400	79.475	79.850	79.200	79.675	0.225	1:04P Aug 19
LEAN HOGS May 27	@HE7K	83.675	83.725	83.725	83.700	83.700	0.250	1:00P Aug 19
LEAN HOGS Jun 27	@HE7M	92.225	92.225	92.625	92.000	92.575	0.275	1:04P Aug 19
LEAN HOGS Jul 27	@HE7N	93.650	93.700	94.150	93.475	94.100	0.375	1:04P Aug 19
LEAN HOGS Aug 27	@HE7Q	93.125	93.125	93.650	92.975	93.650	0.450	1:04P Aug 19

Click the name to show chart below.

Quick Quote

Enter a symbol below

Symbol Lookup

CORN (@C6U)
Exchange:	CBOT
Last Trade:	478'2
Change:	5'2
Bid:	478'0
Ask:	478'2
Today's High:	478'6
Today's Low:	472'2
Volume:	182,038
Open:	472'6
Settle:	473'0
Prev:	473'0
Contract High:
Contract Low:
Updated:	Aug-20-2026 4:30:00AM
Delay Time:	10 Minutes

DTN Market Matters Blog

Futures Spreads and Basis Levels Tell a Lot About a Market

Editorial Staff –

Posted at Wednesday, August 19, 2026 10:07AM CDT

@C6U

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