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 510'2 508'0 514'0 507'2 512'4 2'2 11:28P Aug 27
CORN  Dec 26 @C6Z 533'4 531'4 537'4 530'6 536'0 2'4 11:38P Aug 27
CORN  Mar 27 @C7H 547'2 545'2 551'2 544'4 549'6 2'4 11:36P Aug 27
CORN  May 27 @C7K 553'0 551'2 557'0 550'4 555'6 2'6 11:03P Aug 27
CORN  Jul 27 @C7N 554'2 552'4 558'0 551'6 557'0 2'6 10:56P Aug 27
CORN  Sep 27 @C7U 526'4 525'0 529'2 524'6 528'2 1'6 10:30P Aug 27
SOYBEANS  Sep 26 @S6U 1256'4 1257'4 1267'4 1257'4 1261'2 4'6 10:35P Aug 27
SOYBEANS  Nov 26 @S6X 1268'0 1270'0 1279'4 1270'0 1272'4 4'4 11:38P Aug 27
SOYBEANS  Jan 27 @S7F 1283'0 1284'6 1294'0 1284'6 1287'2 4'2 11:30P Aug 27
SOYBEANS  Mar 27 @S7H 1288'2 1290'2 1299'0 1290'2 1293'0 4'6 11:11P Aug 27
SOYBEANS  May 27 @S7K 1292'6 1294'6 1303'0 1294'4 1297'0 4'2 11:35P Aug 27
SOYBEANS  Jul 27 @S7N 1294'4 1296'6 1304'0 1296'6 1298'6 4'2 11:18P Aug 27
SOYBEANS  Aug 27 @S7Q 1277'2 1280'2 1285'4 1279'6 1279'6 2'4 10:01P Aug 27
WHEAT  Sep 26 @W6U 742'6 739'4 746'0 737'4 743'0 0'2 11:30P Aug 27
WHEAT  Dec 26 @W6Z 760'6 758'2 767'0 754'6 761'4 0'6 11:33P Aug 27
WHEAT  Mar 27 @W7H 776'0 773'4 781'4 771'0 776'0 0'0 11:27P Aug 27
KC HRW WHEAT  Sep 26 @KW6U 803'4 799'0 813'4 798'4 810'2 6'6 10:09P Aug 27
KC HRW WHEAT  Dec 26 @KW6Z 822'0 821'2 831'0 816'2 826'2 4'2 11:33P Aug 27
KC HRW WHEAT  Mar 27 @KW7H 834'6 833'2 843'0 828'6 837'4 2'6 11:27P Aug 27
FEEDER CATTLE  Aug 26 @GF6Q 332.750 333.200 333.950 332.600 333.800 1.000 12:00P Aug 27
FEEDER CATTLE  Sep 26 @GF6U 319.000 320.000 325.125 319.775 322.550 3.450 1:04P Aug 27
FEEDER CATTLE  Oct 26 @GF6V 314.250 315.000 320.850 314.900 318.250 3.825 1:04P Aug 27
FEEDER CATTLE  Nov 26 @GF6X 307.500 307.950 314.450 307.950 311.650 3.975 1:04P Aug 27
FEEDER CATTLE  Jan 27 @GF7F 300.075 300.425 307.000 300.400 304.075 3.850 1:04P Aug 27
FEEDER CATTLE  Mar 27 @GF7H 297.375 298.375 304.075 298.375 301.325 3.675 1:01P Aug 27
LIVE CATTLE  Aug 26 @LE6Q 218.475 219.175 221.950 219.000 220.300 1.825 1:00P Aug 27
LIVE CATTLE  Oct 26 @LE6V 210.775 211.500 214.225 211.375 212.900 2.150 1:04P Aug 27
LIVE CATTLE  Dec 26 @LE6Z 212.575 213.275 216.175 213.225 214.750 2.225 1:04P Aug 27
LIVE CATTLE  Feb 27 @LE7G 214.075 214.800 217.850 214.675 216.775 2.750 1:04P Aug 27
LIVE CATTLE  Apr 27 @LE7J 215.725 216.375 219.600 216.300 218.625 2.975 1:04P Aug 27
LIVE CATTLE  Jun 27 @LE7M 210.125 210.875 214.150 210.825 213.050 3.075 1:03P Aug 27
LEAN HOGS  Oct 26 @HE6V 80.900 80.800 81.250 80.425 80.525 -0.275 1:04P Aug 27
LEAN HOGS  Dec 26 @HE6Z 70.975 70.900 71.650 70.700 71.075 0.225 1:04P Aug 27
LEAN HOGS  Feb 27 @HE7G 73.725 73.650 74.275 73.300 73.750 0.125 1:04P Aug 27
LEAN HOGS  Apr 27 @HE7J 79.450 79.350 79.900 78.800 79.500 0.100 1:04P Aug 27
LEAN HOGS  May 27 @HE7K 83.850 83.850 84.250 83.850 84.150 0.150 1:03P Aug 27
LEAN HOGS  Jun 27 @HE7M 92.700 92.425 93.075 92.125 92.775 0.150 1:04P Aug 27

Click the name to show chart below.

Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:  CBOT
Last Trade:  512'4
Change:  2'2
Bid:  512'4
Ask:  512'6
Today's High:  514'0
Today's Low:  507'2
Volume:  76,498
Open:  508'0
Settle:  510'2
Prev:  510'2
Contract High: 
Contract Low: 
Updated:  Aug-27-2026
11:28:00PM
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