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 491'4 491'4 501'6 489'0 501'4 9'0 1:19P Aug 25
CORN  Dec 26 @C6Z 515'4 515'6 524'4 512'4 524'2 8'0 1:19P Aug 25
CORN  Mar 27 @C7H 530'2 530'0 539'2 527'2 539'2 8'2 1:19P Aug 25
CORN  May 27 @C7K 536'6 536'6 546'0 534'0 546'0 8'2 1:19P Aug 25
CORN  Jul 27 @C7N 537'4 537'4 547'4 535'0 547'2 9'2 1:19P Aug 25
CORN  Sep 27 @C7U 511'2 511'0 522'0 509'0 521'6 10'2 1:19P Aug 25
SOYBEANS  Sep 26 @S6U 1216'0 1215'0 1229'4 1209'4 1229'2 12'0 1:19P Aug 25
SOYBEANS  Nov 26 @S6X 1224'2 1223'0 1239'0 1216'2 1238'6 13'4 1:19P Aug 25
SOYBEANS  Jan 27 @S7F 1238'2 1237'4 1253'2 1230'4 1253'2 14'0 1:19P Aug 25
SOYBEANS  Mar 27 @S7H 1244'4 1244'0 1259'0 1237'0 1259'0 13'6 1:19P Aug 25
SOYBEANS  May 27 @S7K 1251'0 1250'4 1264'6 1244'0 1264'2 13'0 1:19P Aug 25
SOYBEANS  Jul 27 @S7N 1254'6 1254'2 1268'4 1248'2 1268'4 12'6 1:19P Aug 25
SOYBEANS  Aug 27 @S7Q 1238'0 1238'2 1251'0 1233'0 1251'0 12'4 1:17P Aug 25
WHEAT  Sep 26 @W6U 681'6 683'2 688'2 667'2 687'0 3'6 1:19P Aug 25
WHEAT  Dec 26 @W6Z 699'4 702'0 705'6 685'0 704'4 3'6 1:19P Aug 25
WHEAT  Mar 27 @W7H 717'4 721'0 723'0 703'2 722'2 3'6 1:19P Aug 25
KC HRW WHEAT  Sep 26 @KW6U 750'4 750'4 756'6 730'6 756'0 4'0 1:19P Aug 25
KC HRW WHEAT  Dec 26 @KW6Z 767'2 767'2 773'0 747'2 772'2 3'4 1:19P Aug 25
KC HRW WHEAT  Mar 27 @KW7H 780'6 781'2 786'4 761'2 786'2 4'0 1:19P Aug 25
FEEDER CATTLE  Aug 26 @GF6Q 333.575 333.425 335.225 332.650 333.800 0.150 1:04P Aug 25
FEEDER CATTLE  Sep 26 @GF6U 324.225 323.975 324.425 318.250 319.350 - 4.950 1:04P Aug 25
FEEDER CATTLE  Oct 26 @GF6V 318.275 317.650 318.925 312.575 313.650 - 4.950 1:04P Aug 25
FEEDER CATTLE  Nov 26 @GF6X 310.975 310.275 311.800 305.300 306.000 - 5.275 1:04P Aug 25
FEEDER CATTLE  Jan 27 @GF7F 302.875 302.525 303.400 297.400 298.075 - 5.125 1:04P Aug 25
FEEDER CATTLE  Mar 27 @GF7H 299.925 299.550 300.050 294.300 295.100 - 5.375 1:02P Aug 25
LIVE CATTLE  Aug 26 @LE6Q 220.075 220.000 220.100 217.900 218.250 - 1.975 1:04P Aug 25
LIVE CATTLE  Oct 26 @LE6V 213.600 213.500 214.000 210.450 210.825 - 2.650 1:04P Aug 25
LIVE CATTLE  Dec 26 @LE6Z 214.200 214.200 214.700 211.700 211.925 - 2.075 1:04P Aug 25
LIVE CATTLE  Feb 27 @LE7G 215.600 215.600 216.050 213.150 213.375 - 2.100 1:04P Aug 25
LIVE CATTLE  Apr 27 @LE7J 217.100 217.050 217.350 214.825 215.150 - 1.875 1:04P Aug 25
LIVE CATTLE  Jun 27 @LE7M 211.050 210.925 211.050 208.925 209.600 - 1.575 1:01P Aug 25
LEAN HOGS  Oct 26 @HE6V 81.125 81.075 81.575 80.075 80.425 -0.675 1:04P Aug 25
LEAN HOGS  Dec 26 @HE6Z 71.475 71.400 72.150 70.150 70.350 -1.125 1:04P Aug 25
LEAN HOGS  Feb 27 @HE7G 74.425 74.375 74.975 72.900 73.225 -1.250 1:04P Aug 25
LEAN HOGS  Apr 27 @HE7J 79.825 79.950 80.225 78.575 78.900 -1.050 1:04P Aug 25
LEAN HOGS  May 27 @HE7K 84.225 84.625 84.625 83.200 83.200 -0.975 1:03P Aug 25
LEAN HOGS  Jun 27 @HE7M 93.025 92.950 93.300 92.100 92.325 -0.850 1:04P Aug 25

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:  CBOT
Last Trade:  501'4
Change:  9'0
Bid:  500'0
Ask:  500'0
Today's High:  501'6
Today's Low:  489'0
Volume:  152,356
Open:  491'4
Settle:  500'4s
Prev:  491'4
Contract High: 
Contract Low: 
Updated:  Aug-25-2026
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