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 483'6 485'0 498'6 485'0 491'0 7'6 1:19P Aug 24
CORN  Dec 26 @C6Z 508'4 510'2 524'2 510'2 515'0 7'0 1:19P Aug 24
CORN  Mar 27 @C7H 523'4 525'0 538'6 524'6 529'6 6'6 1:19P Aug 24
CORN  May 27 @C7K 530'0 531'2 545'0 531'2 536'2 6'6 1:19P Aug 24
CORN  Jul 27 @C7N 531'4 532'6 545'0 532'4 537'0 6'0 1:19P Aug 24
CORN  Sep 27 @C7U 507'2 507'6 515'6 507'4 510'4 4'0 1:19P Aug 24
SOYBEANS  Sep 26 @S6U 1225'0 1224'6 1225'6 1205'2 1217'0 -9'0 1:19P Aug 24
SOYBEANS  Nov 26 @S6X 1239'4 1239'4 1239'4 1218'2 1225'4 -15'2 1:19P Aug 24
SOYBEANS  Jan 27 @S7F 1253'6 1253'4 1254'0 1233'0 1239'4 -15'4 1:19P Aug 24
SOYBEANS  Mar 27 @S7H 1259'0 1257'4 1258'6 1240'0 1245'6 -14'4 1:19P Aug 24
SOYBEANS  May 27 @S7K 1263'6 1262'2 1262'4 1246'6 1252'2 -12'6 1:19P Aug 24
SOYBEANS  Jul 27 @S7N 1266'2 1264'0 1265'6 1250'4 1256'0 -11'4 1:19P Aug 24
SOYBEANS  Aug 27 @S7Q 1248'2 1244'0 1247'2 1234'6 1237'6 -10'2 1:18P Aug 24
WHEAT  Sep 26 @W6U 681'4 687'2 697'2 678'0 682'4 0'2 1:19P Aug 24
WHEAT  Dec 26 @W6Z 699'2 704'6 715'0 696'4 700'6 0'2 1:19P Aug 24
WHEAT  Mar 27 @W7H 716'4 721'6 731'2 714'0 718'4 1'0 1:19P Aug 24
KC HRW WHEAT  Sep 26 @KW6U 756'2 760'0 769'4 747'2 753'4 -5'6 1:19P Aug 24
KC HRW WHEAT  Dec 26 @KW6Z 772'4 776'0 786'2 763'6 769'4 -5'2 1:19P Aug 24
KC HRW WHEAT  Mar 27 @KW7H 785'6 788'4 799'0 777'2 783'4 -5'0 1:19P Aug 24
FEEDER CATTLE  Aug 26 @GF6Q 334.750 335.750 336.975 333.400 334.100 - 1.175 1:04P Aug 24
FEEDER CATTLE  Sep 26 @GF6U 329.025 330.650 331.350 322.975 324.150 - 4.800 1:04P Aug 24
FEEDER CATTLE  Oct 26 @GF6V 323.650 325.000 325.750 317.425 318.125 - 5.375 1:04P Aug 24
FEEDER CATTLE  Nov 26 @GF6X 316.250 317.450 318.175 310.375 310.850 - 5.275 1:04P Aug 24
FEEDER CATTLE  Jan 27 @GF7F 307.675 308.525 309.425 302.200 302.550 - 4.800 1:04P Aug 24
FEEDER CATTLE  Mar 27 @GF7H 304.175 305.100 305.275 299.100 299.750 - 4.250 1:03P Aug 24
LIVE CATTLE  Aug 26 @LE6Q 223.050 224.750 224.825 220.050 220.050 - 2.975 1:04P Aug 24
LIVE CATTLE  Oct 26 @LE6V 217.925 218.950 219.500 213.500 213.625 - 4.325 1:04P Aug 24
LIVE CATTLE  Dec 26 @LE6Z 218.500 219.600 220.300 214.125 214.200 - 4.300 1:04P Aug 24
LIVE CATTLE  Feb 27 @LE7G 219.325 220.375 221.000 215.550 215.600 - 3.725 1:04P Aug 24
LIVE CATTLE  Apr 27 @LE7J 220.200 221.200 221.825 217.000 217.075 - 3.100 1:04P Aug 24
LIVE CATTLE  Jun 27 @LE7M 213.650 214.325 215.100 210.900 210.900 - 2.600 1:04P Aug 24
LEAN HOGS  Oct 26 @HE6V 80.875 80.875 81.325 80.125 81.125 0.250 1:04P Aug 24
LEAN HOGS  Dec 26 @HE6Z 71.525 71.575 71.925 70.925 71.475 -0.050 1:04P Aug 24
LEAN HOGS  Feb 27 @HE7G 74.425 74.475 74.775 73.975 74.400 1:04P Aug 24
LEAN HOGS  Apr 27 @HE7J 79.875 80.025 80.150 79.475 79.800 -0.050 1:04P Aug 24
LEAN HOGS  May 27 @HE7K 84.600 84.200 84.600 84.200 84.225 -0.375 1:00P Aug 24
LEAN HOGS  Jun 27 @HE7M 93.050 93.075 93.300 92.750 92.925 -0.025 1:03P Aug 24

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:  CBOT
Last Trade:  491'0
Change:  7'6
Bid:  491'0
Ask:  491'0
Today's High:  498'6
Today's Low:  485'0
Volume:  156,022
Open:  485'0
Settle:  491'4s
Prev:  483'6
Contract High: 
Contract Low: 
Updated:  Aug-24-2026
1:19:00PM
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