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 500'4 500'4 508'0 499'0 506'0 5'4 6:33A Aug 26
CORN  Dec 26 @C6Z 523'4 524'0 530'0 521'2 528'2 4'6 6:34A Aug 26
CORN  Mar 27 @C7H 538'4 538'2 544'4 536'4 543'0 4'4 6:34A Aug 26
CORN  May 27 @C7K 545'0 545'0 551'2 543'0 549'4 4'4 6:33A Aug 26
CORN  Jul 27 @C7N 546'6 546'0 552'6 545'0 551'2 4'4 6:34A Aug 26
CORN  Sep 27 @C7U 521'4 520'6 525'2 520'4 524'6 3'2 6:12A Aug 26
SOYBEANS  Sep 26 @S6U 1228'0 1228'4 1234'0 1223'2 1232'0 4'0 6:32A Aug 26
SOYBEANS  Nov 26 @S6X 1237'6 1238'0 1243'4 1232'0 1242'2 4'4 6:34A Aug 26
SOYBEANS  Jan 27 @S7F 1252'2 1252'0 1258'2 1246'6 1256'6 4'4 6:34A Aug 26
SOYBEANS  Mar 27 @S7H 1258'2 1257'6 1263'4 1253'0 1262'2 4'0 6:34A Aug 26
SOYBEANS  May 27 @S7K 1264'0 1263'4 1269'0 1259'0 1267'2 3'2 6:32A Aug 26
SOYBEANS  Jul 27 @S7N 1267'4 1267'0 1272'2 1262'4 1269'2 1'6 6:18A Aug 26
SOYBEANS  Aug 27 @S7Q 1250'4 1247'4 1254'4 1246'2 1251'4 1'0 5:16A Aug 26
WHEAT  Sep 26 @W6U 685'4 686'4 700'2 683'4 696'0 10'4 6:33A Aug 26
WHEAT  Dec 26 @W6Z 703'2 704'2 718'0 700'6 714'0 10'6 6:34A Aug 26
WHEAT  Mar 27 @W7H 721'2 720'6 735'2 719'0 732'0 10'6 6:34A Aug 26
KC HRW WHEAT  Sep 26 @KW6U 754'4 754'2 770'4 751'4 765'4 11'0 6:30A Aug 26
KC HRW WHEAT  Dec 26 @KW6Z 770'6 771'0 787'0 767'6 782'4 11'6 6:33A Aug 26
KC HRW WHEAT  Mar 27 @KW7H 784'6 785'0 800'4 781'6 796'4 11'6 6:33A Aug 26
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:  506'0
Change:  5'4
Bid:  506'0
Ask:  506'2
Today's High:  508'0
Today's Low:  499'0
Volume:  181,701
Open:  500'4
Settle:  500'4
Prev:  500'4
Contract High: 
Contract Low: 
Updated:  Aug-26-2026
6:33:00AM
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