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 491'4 491'4 494'4 491'0 493'4 2'0 8:35P Aug 24
CORN  Dec 26 @C6Z 515'4 515'6 518'2 515'0 517'2 1'6 8:37P Aug 24
CORN  Mar 27 @C7H 530'2 530'0 532'4 529'6 531'4 1'2 8:35P Aug 24
CORN  May 27 @C7K 536'6 536'6 539'0 536'2 538'0 1'2 8:35P Aug 24
CORN  Jul 27 @C7N 537'4 537'4 539'4 537'0 539'0 1'4 8:31P Aug 24
CORN  Sep 27 @C7U 511'2 511'0 512'0 511'0 512'0 0'6 8:02P Aug 24
SOYBEANS  Sep 26 @S6U 1216'0 1215'0 1221'2 1215'0 1217'0 1'0 8:33P Aug 24
SOYBEANS  Nov 26 @S6X 1224'2 1223'0 1228'4 1222'4 1223'6 -0'4 8:36P Aug 24
SOYBEANS  Jan 27 @S7F 1238'2 1237'4 1242'0 1236'4 1237'4 -0'6 8:33P Aug 24
SOYBEANS  Mar 27 @S7H 1244'4 1244'0 1248'0 1242'6 1244'0 -0'4 8:33P Aug 24
SOYBEANS  May 27 @S7K 1251'0 1250'4 1253'6 1249'0 1250'4 -0'4 8:33P Aug 24
SOYBEANS  Jul 27 @S7N 1254'6 1254'2 1257'2 1253'0 1255'0 0'2 8:31P Aug 24
SOYBEANS  Aug 27 @S7Q 1238'0 1238'2 1240'0 1237'0 1238'6 0'6 8:24P Aug 24
WHEAT  Sep 26 @W6U 681'6 683'2 685'6 681'0 683'0 1'2 8:30P Aug 24
WHEAT  Dec 26 @W6Z 699'4 702'0 703'4 698'4 699'4 0'0 8:36P Aug 24
WHEAT  Mar 27 @W7H 717'4 721'0 721'0 716'4 717'4 0'0 8:34P Aug 24
KC HRW WHEAT  Sep 26 @KW6U 750'4 750'4 753'6 748'0 749'4 -1'0 8:31P Aug 24
KC HRW WHEAT  Dec 26 @KW6Z 767'2 767'2 770'6 764'0 765'0 -2'2 8:37P Aug 24
KC HRW WHEAT  Mar 27 @KW7H 780'6 781'2 784'4 778'0 780'4 -0'2 8:28P 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:  493'4
Change:  2'0
Bid:  493'4
Ask:  493'6
Today's High:  494'4
Today's Low:  491'0
Volume:  156,022
Open:  491'4
Settle:  491'4
Prev:  491'4
Contract High: 
Contract Low: 
Updated:  Aug-24-2026
8:35:00PM
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