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 510'2 508'0 517'4 507'2 509'2 -1'0 12:19P Aug 28
CORN  Dec 26 @C6Z 533'4 531'4 541'2 530'6 533'2 -0'2 12:20P Aug 28
CORN  Mar 27 @C7H 547'2 545'2 554'6 544'4 548'4 1'2 12:20P Aug 28
CORN  May 27 @C7K 553'0 551'2 560'4 550'4 554'6 1'6 12:20P Aug 28
CORN  Jul 27 @C7N 554'2 552'4 561'2 551'6 556'0 1'6 12:20P Aug 28
CORN  Sep 27 @C7U 526'4 525'0 531'4 524'6 526'6 0'2 12:20P Aug 28
SOYBEANS  Sep 26 @S6U 1256'4 1257'4 1275'2 1257'4 1273'2 16'6 12:13P Aug 28
SOYBEANS  Nov 26 @S6X 1268'0 1270'0 1288'2 1269'2 1284'6 16'6 12:20P Aug 28
SOYBEANS  Jan 27 @S7F 1283'0 1284'6 1303'0 1284'2 1300'2 17'2 12:20P Aug 28
SOYBEANS  Mar 27 @S7H 1288'2 1290'2 1307'6 1289'6 1305'0 16'6 12:20P Aug 28
SOYBEANS  May 27 @S7K 1292'6 1294'6 1311'6 1294'4 1308'6 16'0 12:20P Aug 28
SOYBEANS  Jul 27 @S7N 1294'4 1296'6 1313'2 1296'2 1310'2 15'6 12:20P Aug 28
SOYBEANS  Aug 27 @S7Q 1277'2 1280'2 1294'6 1278'6 1291'4 14'2 12:18P Aug 28
WHEAT  Sep 26 @W6U 742'6 739'4 773'0 737'4 758'6 16'0 12:19P Aug 28
WHEAT  Dec 26 @W6Z 760'6 758'2 790'2 754'6 779'0 18'2 12:19P Aug 28
WHEAT  Mar 27 @W7H 776'0 773'4 803'2 771'0 793'4 17'4 12:19P Aug 28
KC HRW WHEAT  Sep 26 @KW6U 803'4 799'0 832'4 798'4 832'2 28'6 12:09P Aug 28
KC HRW WHEAT  Dec 26 @KW6Z 822'0 821'2 852'0 816'2 844'6 22'6 12:20P Aug 28
KC HRW WHEAT  Mar 27 @KW7H 834'6 833'2 863'4 828'6 856'6 22'0 12:20P Aug 28
FEEDER CATTLE  Sep 26 @GF6U 322.450 322.875 323.600 320.025 322.200 - 0.250 12:19P Aug 28
FEEDER CATTLE  Oct 26 @GF6V 318.075 318.750 319.250 315.150 318.025 - 0.050 12:20P Aug 28
FEEDER CATTLE  Nov 26 @GF6X 311.475 311.975 312.800 308.050 311.100 - 0.375 12:16P Aug 28
FEEDER CATTLE  Jan 27 @GF7F 303.925 304.250 305.250 300.150 303.400 - 0.525 12:16P Aug 28
FEEDER CATTLE  Mar 27 @GF7H 301.050 302.350 302.350 297.175 299.925 - 1.125 12:17P Aug 28
FEEDER CATTLE  Apr 27 @GF7J 301.650 302.800 302.825 298.025 300.500 - 1.150 12:16P Aug 28
LIVE CATTLE  Aug 26 @LE6Q 220.300 221.000 221.350 218.850 220.150 - 0.150 12:15P Aug 28
LIVE CATTLE  Oct 26 @LE6V 212.925 213.500 214.000 210.825 212.500 - 0.425 12:20P Aug 28
LIVE CATTLE  Dec 26 @LE6Z 214.800 215.325 215.850 212.700 214.350 - 0.450 12:20P Aug 28
LIVE CATTLE  Feb 27 @LE7G 216.825 217.225 217.600 214.700 216.025 - 0.800 12:19P Aug 28
LIVE CATTLE  Apr 27 @LE7J 218.700 218.975 219.375 216.675 218.050 - 0.650 12:17P Aug 28
LIVE CATTLE  Jun 27 @LE7M 213.200 213.275 213.900 211.325 212.725 - 0.475 12:16P Aug 28
LEAN HOGS  Oct 26 @HE6V 80.625 80.525 80.975 79.800 80.925 0.300 12:20P Aug 28
LEAN HOGS  Dec 26 @HE6Z 71.200 71.125 71.350 70.500 71.350 0.150 12:20P Aug 28
LEAN HOGS  Feb 27 @HE7G 73.850 73.825 74.000 73.200 74.000 0.150 12:20P Aug 28
LEAN HOGS  Apr 27 @HE7J 79.550 79.550 79.700 79.050 79.675 0.125 12:15P Aug 28
LEAN HOGS  May 27 @HE7K 84.000 84.000 84.000 84.000 84.000 8:41A Aug 28
LEAN HOGS  Jun 27 @HE7M 92.850 92.850 93.100 92.475 93.075 0.225 12:15P Aug 28

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:  CBOT
Last Trade:  509'2
Change:  -1'0
Bid:  509'2
Ask:  509'4
Today's High:  517'4
Today's Low:  507'2
Volume:  76,498
Open:  508'0
Settle:  510'2
Prev:  510'2
Contract High: 
Contract Low: 
Updated:  Aug-28-2026
12:19:00PM
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