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 514'0 512'0 514'6 505'4 511'6 -2'2 10:22A Aug 27
CORN  Dec 26 @C6Z 536'4 534'2 537'4 528'0 534'4 -2'0 10:23A Aug 27
CORN  Mar 27 @C7H 550'6 548'0 551'2 541'6 547'6 -3'0 10:22A Aug 27
CORN  May 27 @C7K 557'2 555'0 557'4 548'2 553'2 -4'0 10:22A Aug 27
CORN  Jul 27 @C7N 558'4 555'6 558'6 549'2 554'2 -4'2 10:22A Aug 27
CORN  Sep 27 @C7U 533'0 529'2 532'2 522'2 525'6 -7'2 10:21A Aug 27
SOYBEANS  Sep 26 @S6U 1254'2 1250'4 1256'2 1239'6 1256'2 2'0 10:21A Aug 27
SOYBEANS  Nov 26 @S6X 1266'0 1261'0 1267'6 1250'6 1267'0 1'0 10:23A Aug 27
SOYBEANS  Jan 27 @S7F 1280'6 1276'0 1282'4 1265'6 1281'6 1'0 10:22A Aug 27
SOYBEANS  Mar 27 @S7H 1286'2 1281'0 1288'2 1272'4 1288'2 2'0 10:21A Aug 27
SOYBEANS  May 27 @S7K 1291'0 1285'2 1292'4 1278'0 1292'0 1'0 10:22A Aug 27
SOYBEANS  Jul 27 @S7N 1293'4 1288'6 1293'4 1280'2 1292'6 -0'6 10:22A Aug 27
SOYBEANS  Aug 27 @S7Q 1276'0 1268'4 1276'0 1264'0 1276'0 0'0 10:21A Aug 27
WHEAT  Sep 26 @W6U 730'4 729'0 749'4 723'2 744'2 13'6 10:22A Aug 27
WHEAT  Dec 26 @W6Z 748'2 746'4 767'4 741'0 760'6 12'4 10:22A Aug 27
WHEAT  Mar 27 @W7H 765'2 762'0 783'2 757'6 776'0 10'6 10:22A Aug 27
KC HRW WHEAT  Sep 26 @KW6U 792'0 791'2 808'0 785'4 807'4 15'4 10:22A Aug 27
KC HRW WHEAT  Dec 26 @KW6Z 808'6 808'0 826'0 802'4 824'6 16'0 10:22A Aug 27
KC HRW WHEAT  Mar 27 @KW7H 822'0 818'6 838'2 816'0 837'0 15'0 10:22A Aug 27
FEEDER CATTLE  Aug 26 @GF6Q 332.750 333.200 333.950 332.600 333.800 1.050 10:21A Aug 27
FEEDER CATTLE  Sep 26 @GF6U 319.000 320.000 324.850 319.775 324.450 5.450 10:21A Aug 27
FEEDER CATTLE  Oct 26 @GF6V 314.250 315.000 320.625 314.900 320.000 5.750 10:22A Aug 27
FEEDER CATTLE  Nov 26 @GF6X 307.500 307.950 314.225 307.950 313.600 6.100 10:22A Aug 27
FEEDER CATTLE  Jan 27 @GF7F 300.075 300.425 306.950 300.400 306.275 6.200 10:21A Aug 27
FEEDER CATTLE  Mar 27 @GF7H 297.375 298.375 304.075 298.375 303.700 6.325 10:20A Aug 27
LIVE CATTLE  Aug 26 @LE6Q 218.475 219.175 221.550 219.000 221.200 2.725 10:18A Aug 27
LIVE CATTLE  Oct 26 @LE6V 210.775 211.500 214.000 211.375 213.425 2.650 10:22A Aug 27
LIVE CATTLE  Dec 26 @LE6Z 212.575 213.275 215.725 213.225 215.450 2.875 10:21A Aug 27
LIVE CATTLE  Feb 27 @LE7G 214.075 214.800 217.350 214.675 217.175 3.100 10:22A Aug 27
LIVE CATTLE  Apr 27 @LE7J 215.725 216.375 219.200 216.300 219.075 3.350 10:22A Aug 27
LIVE CATTLE  Jun 27 @LE7M 210.125 210.875 213.750 210.825 213.575 3.450 10:22A Aug 27
LEAN HOGS  Oct 26 @HE6V 80.900 80.800 81.250 80.450 80.700 -0.200 10:22A Aug 27
LEAN HOGS  Dec 26 @HE6Z 70.975 70.900 71.425 70.700 71.350 0.375 10:22A Aug 27
LEAN HOGS  Feb 27 @HE7G 73.725 73.650 74.100 73.300 74.050 0.325 10:22A Aug 27
LEAN HOGS  Apr 27 @HE7J 79.450 79.350 79.775 78.800 79.700 0.250 10:23A Aug 27
LEAN HOGS  May 27 @HE7K 83.850 83.850 83.850 83.850 83.850 10:10A Aug 27
LEAN HOGS  Jun 27 @HE7M 92.700 92.425 92.975 92.125 92.975 0.275 10:21A Aug 27

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:  CBOT
Last Trade:  511'2
Change:  -2'6
Bid:  511'0
Ask:  511'2
Today's High:  514'6
Today's Low:  505'4
Volume:  136,472
Open:  512'0
Settle:  514'0
Prev:  514'0
Contract High: 
Contract Low: 
Updated:  Aug-27-2026
10:21:00AM
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