0
0
0

MFA Incorporated 201 Ray Young Drive Columbia, MO 65201 573-874-5111

CLICK - MFA CONNECT

 
  
Quotes
Name Sym Prev Open High Low Last Trade Change Last Update
CORN  Sep 26 @C6U 491'4 491'4 496'6 489'0 494'2 2'6 9:34A Aug 25
CORN  Dec 26 @C6Z 515'4 515'6 520'6 512'4 517'4 2'0 9:34A Aug 25
CORN  Mar 27 @C7H 530'2 530'0 535'0 527'2 532'0 1'6 9:34A Aug 25
CORN  May 27 @C7K 536'6 536'6 541'0 534'0 538'6 2'0 9:33A Aug 25
CORN  Jul 27 @C7N 537'4 537'4 542'2 535'0 540'4 3'0 9:34A Aug 25
CORN  Sep 27 @C7U 511'2 511'0 515'6 509'0 514'4 3'2 9:34A Aug 25
SOYBEANS  Sep 26 @S6U 1216'0 1215'0 1221'6 1209'4 1220'2 4'2 9:34A Aug 25
SOYBEANS  Nov 26 @S6X 1224'2 1223'0 1229'6 1216'2 1228'0 3'6 9:34A Aug 25
SOYBEANS  Jan 27 @S7F 1238'2 1237'4 1243'6 1230'4 1242'0 3'6 9:34A Aug 25
SOYBEANS  Mar 27 @S7H 1244'4 1244'0 1250'2 1237'0 1249'0 4'4 9:34A Aug 25
SOYBEANS  May 27 @S7K 1251'0 1250'4 1256'6 1244'0 1255'4 4'4 9:34A Aug 25
SOYBEANS  Jul 27 @S7N 1254'6 1254'2 1260'6 1248'2 1259'0 4'2 9:33A Aug 25
SOYBEANS  Aug 27 @S7Q 1238'0 1238'2 1243'6 1233'0 1242'4 4'4 9:34A Aug 25
WHEAT  Sep 26 @W6U 681'6 683'2 688'2 667'2 680'0 -1'6 9:34A Aug 25
WHEAT  Dec 26 @W6Z 699'4 702'0 705'6 685'0 698'0 -1'4 9:34A Aug 25
WHEAT  Mar 27 @W7H 717'4 721'0 723'0 703'2 715'4 -2'0 9:34A Aug 25
KC HRW WHEAT  Sep 26 @KW6U 750'4 750'4 756'6 730'6 745'0 -5'4 9:32A Aug 25
KC HRW WHEAT  Dec 26 @KW6Z 767'2 767'2 773'0 747'2 761'6 -5'4 9:34A Aug 25
KC HRW WHEAT  Mar 27 @KW7H 780'6 781'2 786'4 761'2 775'6 -5'0 9:34A Aug 25
FEEDER CATTLE  Aug 26 @GF6Q 333.575 333.425 334.075 332.650 333.900 0.325 9:34A Aug 25
FEEDER CATTLE  Sep 26 @GF6U 324.225 323.975 324.425 319.350 320.450 - 3.775 9:34A Aug 25
FEEDER CATTLE  Oct 26 @GF6V 318.275 317.650 318.925 313.675 314.875 - 3.400 9:34A Aug 25
FEEDER CATTLE  Nov 26 @GF6X 310.975 310.275 311.800 306.425 307.325 - 3.650 9:34A Aug 25
FEEDER CATTLE  Jan 27 @GF7F 302.875 302.525 303.400 298.250 299.150 - 3.725 9:35A Aug 25
FEEDER CATTLE  Mar 27 @GF7H 299.925 299.550 300.050 294.925 296.375 - 3.550 9:33A Aug 25
LIVE CATTLE  Aug 26 @LE6Q 220.075 220.000 220.100 217.900 218.750 - 1.325 9:34A Aug 25
LIVE CATTLE  Oct 26 @LE6V 213.600 213.500 214.000 211.250 211.950 - 1.650 9:34A Aug 25
LIVE CATTLE  Dec 26 @LE6Z 214.200 214.200 214.700 212.400 212.825 - 1.375 9:34A Aug 25
LIVE CATTLE  Feb 27 @LE7G 215.600 215.600 216.050 213.750 213.975 - 1.625 9:34A Aug 25
LIVE CATTLE  Apr 27 @LE7J 217.100 217.050 217.350 215.150 215.400 - 1.700 9:34A Aug 25
LIVE CATTLE  Jun 27 @LE7M 211.050 210.925 211.050 208.925 209.350 - 1.700 9:35A Aug 25
LEAN HOGS  Oct 26 @HE6V 81.125 81.075 81.575 80.200 80.300 -0.825 9:34A Aug 25
LEAN HOGS  Dec 26 @HE6Z 71.475 71.400 72.150 70.650 70.825 -0.650 9:34A Aug 25
LEAN HOGS  Feb 27 @HE7G 74.425 74.375 74.975 73.525 73.625 -0.800 9:34A Aug 25
LEAN HOGS  Apr 27 @HE7J 79.825 79.950 80.225 79.050 79.050 -0.775 9:35A Aug 25
LEAN HOGS  May 27 @HE7K 84.225 84.625 84.625 83.825 83.825 -0.400 8:56A Aug 25
LEAN HOGS  Jun 27 @HE7M 93.025 92.950 93.300 92.325 92.350 -0.675 9:35A Aug 25

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:  CBOT
Last Trade:  494'2
Change:  2'6
Bid:  494'2
Ask:  494'4
Today's High:  496'6
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
9:34:00AM
Delay Time:  10 Minutes
blog iconDTN 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.
 
Copyright DTN. All rights reserved. Disclaimer.
Powered By DTN