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
500'4
500'4
505'6
499'0
504'4
4'0
11:24P Aug 25
CORN
Dec 26
@C6Z
523'4
524'0
528'6
521'2
527'4
4'0
11:23P Aug 25
CORN
Mar 27
@C7H
538'4
538'2
543'4
536'4
542'0
3'4
11:10P Aug 25
CORN
May 27
@C7K
545'0
545'0
550'0
543'0
549'0
4'0
11:20P Aug 25
CORN
Jul 27
@C7N
546'6
546'0
551'6
545'0
550'6
4'0
11:13P Aug 25
CORN
Sep 27
@C7U
521'4
520'6
524'6
520'4
524'4
3'0
11:20P Aug 25
SOYBEANS
Sep 26
@S6U
1228'0
1228'4
1229'4
1223'2
1226'4
-1'4
11:00P Aug 25
SOYBEANS
Nov 26
@S6X
1237'6
1238'0
1238'6
1232'0
1236'6
-1'0
11:23P Aug 25
SOYBEANS
Jan 27
@S7F
1252'2
1252'0
1253'4
1246'6
1251'2
-1'0
11:15P Aug 25
SOYBEANS
Mar 27
@S7H
1258'2
1257'6
1259'2
1253'0
1257'2
-1'0
11:24P Aug 25
SOYBEANS
May 27
@S7K
1264'0
1263'4
1265'0
1259'0
1262'2
-1'6
11:09P Aug 25
SOYBEANS
Jul 27
@S7N
1267'4
1267'0
1268'2
1262'4
1266'4
-1'0
11:16P Aug 25
SOYBEANS
Aug 27
@S7Q
1250'4
1247'4
1251'2
1246'2
1249'6
-0'6
11:16P Aug 25
WHEAT
Sep 26
@W6U
685'4
686'4
697'6
683'4
693'6
8'2
11:19P Aug 25
WHEAT
Dec 26
@W6Z
703'2
704'2
715'2
700'6
711'6
8'4
11:20P Aug 25
WHEAT
Mar 27
@W7H
721'2
720'6
732'6
719'0
729'6
8'4
11:21P Aug 25
KC HRW WHEAT
Sep 26
@KW6U
754'4
754'2
766'6
751'4
763'4
9'0
11:24P Aug 25
KC HRW WHEAT
Dec 26
@KW6Z
770'6
771'0
782'6
767'6
779'4
8'6
11:21P Aug 25
KC HRW WHEAT
Mar 27
@KW7H
784'6
785'0
796'4
781'6
792'6
8'0
11:12P 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:
504'4
Change:
4'0
Bid:
504'4
Ask:
504'6
Today's High:
505'6
Today's Low:
499'0
Volume:
181,701
Open:
500'4
Settle:
500'4
Prev:
500'4
Contract High:
Contract Low:
Updated:
Aug-25-2026
11:24:00PM
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
.