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 514'0 512'0 514'6 509'0 513'0 -1'0 8:18P Aug 26
CORN  Dec 26 @C6Z 536'4 534'2 537'4 531'4 535'2 -1'2 8:20P Aug 26
CORN  Mar 27 @C7H 550'6 548'0 551'2 545'4 549'4 -1'2 8:19P Aug 26
CORN  May 27 @C7K 557'2 555'0 557'4 551'6 555'6 -1'4 8:19P Aug 26
CORN  Jul 27 @C7N 558'4 555'6 558'6 553'4 557'0 -1'4 8:14P Aug 26
CORN  Sep 27 @C7U 533'0 529'2 532'2 529'0 532'0 -1'0 7:46P Aug 26
SOYBEANS  Sep 26 @S6U 1254'2 1250'4 1252'4 1244'4 1250'4 -3'6 8:19P Aug 26
SOYBEANS  Nov 26 @S6X 1266'0 1261'0 1264'4 1256'0 1262'0 -4'0 8:20P Aug 26
SOYBEANS  Jan 27 @S7F 1280'6 1276'0 1279'2 1270'6 1276'6 -4'0 8:20P Aug 26
SOYBEANS  Mar 27 @S7H 1286'2 1281'0 1284'2 1276'4 1282'2 -4'0 8:19P Aug 26
SOYBEANS  May 27 @S7K 1291'0 1285'2 1288'6 1281'2 1286'6 -4'2 8:19P Aug 26
SOYBEANS  Jul 27 @S7N 1293'4 1288'6 1291'0 1283'6 1288'6 -4'6 8:17P Aug 26
SOYBEANS  Aug 27 @S7Q 1276'0 1268'4 1274'0 1267'2 1272'0 -4'0 8:13P Aug 26
WHEAT  Sep 26 @W6U 730'4 729'0 749'4 723'2 743'4 13'0 8:19P Aug 26
WHEAT  Dec 26 @W6Z 748'2 746'4 767'4 741'0 761'0 12'6 8:20P Aug 26
WHEAT  Mar 27 @W7H 765'2 762'0 783'2 757'6 776'6 11'4 8:20P Aug 26
KC HRW WHEAT  Sep 26 @KW6U 792'0 791'2 808'0 786'2 801'4 9'4 8:17P Aug 26
KC HRW WHEAT  Dec 26 @KW6Z 808'6 808'0 825'0 802'6 818'6 10'0 8:19P Aug 26
KC HRW WHEAT  Mar 27 @KW7H 822'0 818'6 837'0 816'4 831'2 9'2 8:19P Aug 26
FEEDER CATTLE  Aug 26 @GF6Q 333.725 333.350 333.625 331.950 332.575 - 0.975 1:04P Aug 26
FEEDER CATTLE  Sep 26 @GF6U 319.275 318.825 320.725 315.700 318.550 - 0.275 1:04P Aug 26
FEEDER CATTLE  Oct 26 @GF6V 313.325 313.000 315.875 310.850 313.775 0.925 1:04P Aug 26
FEEDER CATTLE  Nov 26 @GF6X 305.700 305.625 309.000 304.150 307.100 1.800 1:04P Aug 26
FEEDER CATTLE  Jan 27 @GF7F 297.750 297.375 301.050 296.700 299.675 2.325 1:04P Aug 26
FEEDER CATTLE  Mar 27 @GF7H 294.550 294.550 297.775 293.500 297.350 2.825 1:01P Aug 26
LIVE CATTLE  Aug 26 @LE6Q 218.100 218.300 219.300 217.525 218.450 0.375 1:04P Aug 26
LIVE CATTLE  Oct 26 @LE6V 210.950 210.950 212.150 209.525 210.650 - 0.175 1:04P Aug 26
LIVE CATTLE  Dec 26 @LE6Z 212.125 212.150 213.825 211.300 212.450 0.450 1:04P Aug 26
LIVE CATTLE  Feb 27 @LE7G 213.500 213.900 215.300 212.750 214.000 0.575 1:04P Aug 26
LIVE CATTLE  Apr 27 @LE7J 215.225 215.400 216.900 214.525 215.625 0.500 1:04P Aug 26
LIVE CATTLE  Jun 27 @LE7M 209.475 209.250 211.125 208.950 209.900 0.650 1:04P Aug 26
LEAN HOGS  Oct 26 @HE6V 80.450 80.425 81.050 80.100 80.800 0.450 1:04P Aug 26
LEAN HOGS  Dec 26 @HE6Z 70.350 70.375 71.125 70.350 70.950 0.625 1:04P Aug 26
LEAN HOGS  Feb 27 @HE7G 73.175 73.225 73.775 73.150 73.650 0.550 1:04P Aug 26
LEAN HOGS  Apr 27 @HE7J 78.775 79.100 79.475 78.750 79.350 0.675 1:04P Aug 26
LEAN HOGS  May 27 @HE7K 83.250 83.650 83.650 83.650 83.650 0.600 1:00P Aug 26
LEAN HOGS  Jun 27 @HE7M 92.175 92.200 92.725 92.025 92.650 0.525 1:04P Aug 26

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:  CBOT
Last Trade:  513'0
Change:  -1'0
Bid:  512'4
Ask:  513'0
Today's High:  514'6
Today's Low:  509'0
Volume:  121,413
Open:  512'0
Settle:  514'0
Prev:  514'0
Contract High: 
Contract Low: 
Updated:  Aug-26-2026
8:18:00PM
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