Home
News
Weather
Markets Page
Grain
Livestock
International News
Today's Farmer
Markets
Weekly Markets
Futures Markets
Futures
Quotes
Charts
Options
Portfolio
MFA
MFA Incorporated
MFA Scholarships
MFA Payment Portal
Find a Store
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
496'6
489'0
494'2
2'6
9:34A Aug 25
CORN
Dec 26
@C6Z
515'4
515'6
520'6
512'4
517'4
2'0
9:34A Aug 25
CORN
Mar 27
@C7H
530'2
530'0
535'0
527'2
532'0
1'6
9:34A Aug 25
CORN
May 27
@C7K
536'6
536'6
541'0
534'0
538'6
2'0
9:33A Aug 25
CORN
Jul 27
@C7N
537'4
537'4
542'2
535'0
540'4
3'0
9:34A Aug 25
CORN
Sep 27
@C7U
511'2
511'0
515'6
509'0
514'4
3'2
9:34A Aug 25
SOYBEANS
Sep 26
@S6U
1216'0
1215'0
1221'6
1209'4
1220'2
4'2
9:34A Aug 25
SOYBEANS
Nov 26
@S6X
1224'2
1223'0
1229'6
1216'2
1228'0
3'6
9:34A Aug 25
SOYBEANS
Jan 27
@S7F
1238'2
1237'4
1243'6
1230'4
1242'0
3'6
9:34A Aug 25
SOYBEANS
Mar 27
@S7H
1244'4
1244'0
1250'2
1237'0
1249'0
4'4
9:34A Aug 25
SOYBEANS
May 27
@S7K
1251'0
1250'4
1256'6
1244'0
1255'4
4'4
9:34A Aug 25
SOYBEANS
Jul 27
@S7N
1254'6
1254'2
1260'6
1248'2
1259'0
4'2
9:33A Aug 25
SOYBEANS
Aug 27
@S7Q
1238'0
1238'2
1243'6
1233'0
1242'4
4'4
9:34A Aug 25
WHEAT
Sep 26
@W6U
681'6
683'2
688'2
667'2
680'0
-1'6
9:34A Aug 25
WHEAT
Dec 26
@W6Z
699'4
702'0
705'6
685'0
698'0
-1'4
9:34A Aug 25
WHEAT
Mar 27
@W7H
717'4
721'0
723'0
703'2
715'4
-2'0
9:34A Aug 25
KC HRW WHEAT
Sep 26
@KW6U
750'4
750'4
756'6
730'6
745'0
-5'4
9:32A Aug 25
KC HRW WHEAT
Dec 26
@KW6Z
767'2
767'2
773'0
747'2
761'6
-5'4
9:34A Aug 25
KC HRW WHEAT
Mar 27
@KW7H
780'6
781'2
786'4
761'2
775'6
-5'0
9:34A Aug 25
FEEDER CATTLE
Aug 26
@GF6Q
333.575
333.425
334.075
332.650
333.900
0.325
9:34A Aug 25
FEEDER CATTLE
Sep 26
@GF6U
324.225
323.975
324.425
319.350
320.450
- 3.775
9:34A Aug 25
FEEDER CATTLE
Oct 26
@GF6V
318.275
317.650
318.925
313.675
314.875
- 3.400
9:34A Aug 25
FEEDER CATTLE
Nov 26
@GF6X
310.975
310.275
311.800
306.425
307.325
- 3.650
9:34A Aug 25
FEEDER CATTLE
Jan 27
@GF7F
302.875
302.525
303.400
298.250
299.150
- 3.725
9:35A Aug 25
FEEDER CATTLE
Mar 27
@GF7H
299.925
299.550
300.050
294.925
296.375
- 3.550
9:33A Aug 25
LIVE CATTLE
Aug 26
@LE6Q
220.075
220.000
220.100
217.900
218.750
- 1.325
9:34A Aug 25
LIVE CATTLE
Oct 26
@LE6V
213.600
213.500
214.000
211.250
211.950
- 1.650
9:34A Aug 25
LIVE CATTLE
Dec 26
@LE6Z
214.200
214.200
214.700
212.400
212.825
- 1.375
9:34A Aug 25
LIVE CATTLE
Feb 27
@LE7G
215.600
215.600
216.050
213.750
213.975
- 1.625
9:34A Aug 25
LIVE CATTLE
Apr 27
@LE7J
217.100
217.050
217.350
215.150
215.400
- 1.700
9:34A Aug 25
LIVE CATTLE
Jun 27
@LE7M
211.050
210.925
211.050
208.925
209.350
- 1.700
9:35A Aug 25
LEAN HOGS
Oct 26
@HE6V
81.125
81.075
81.575
80.200
80.300
-0.825
9:34A Aug 25
LEAN HOGS
Dec 26
@HE6Z
71.475
71.400
72.150
70.650
70.825
-0.650
9:34A Aug 25
LEAN HOGS
Feb 27
@HE7G
74.425
74.375
74.975
73.525
73.625
-0.800
9:34A Aug 25
LEAN HOGS
Apr 27
@HE7J
79.825
79.950
80.225
79.050
79.050
-0.775
9:35A Aug 25
LEAN HOGS
May 27
@HE7K
84.225
84.625
84.625
83.825
83.825
-0.400
8:56A Aug 25
LEAN HOGS
Jun 27
@HE7M
93.025
92.950
93.300
92.325
92.350
-0.675
9:35A Aug 25
Click the name to show chart below.
Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:
CBOT
Last Trade:
494'2
Change:
2'6
Bid:
494'2
Ask:
494'4
Today's High:
496'6
Today's Low:
489'0
Volume:
200,811
Open:
491'4
Settle:
491'4
Prev:
491'4
Contract High:
Contract Low:
Updated:
Aug-25-2026
9:34:00AM
Delay Time:
10 Minutes
DTN 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
.