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
491'0
493'2
1'6
3:12A Aug 25
CORN
Dec 26
@C6Z
515'4
515'6
520'6
515'0
517'4
2'0
3:12A Aug 25
CORN
Mar 27
@C7H
530'2
530'0
535'0
529'6
531'6
1'4
3:11A Aug 25
CORN
May 27
@C7K
536'6
536'6
541'0
536'2
538'2
1'4
3:12A Aug 25
CORN
Jul 27
@C7N
537'4
537'4
541'4
537'0
539'0
1'4
3:11A Aug 25
CORN
Sep 27
@C7U
511'2
511'0
513'2
511'0
511'6
0'4
3:06A Aug 25
SOYBEANS
Sep 26
@S6U
1216'0
1215'0
1221'2
1215'0
1215'6
-0'2
3:12A Aug 25
SOYBEANS
Nov 26
@S6X
1224'2
1223'0
1228'4
1221'6
1222'6
-1'4
3:12A Aug 25
SOYBEANS
Jan 27
@S7F
1238'2
1237'4
1242'0
1235'6
1236'6
-1'4
3:11A Aug 25
SOYBEANS
Mar 27
@S7H
1244'4
1244'0
1248'0
1242'2
1243'2
-1'2
3:11A Aug 25
SOYBEANS
May 27
@S7K
1251'0
1250'4
1254'0
1248'6
1249'6
-1'2
3:11A Aug 25
SOYBEANS
Jul 27
@S7N
1254'6
1254'2
1257'6
1253'0
1253'6
-1'0
3:11A Aug 25
SOYBEANS
Aug 27
@S7Q
1238'0
1238'2
1240'4
1236'2
1237'0
-1'0
3:12A Aug 25
WHEAT
Sep 26
@W6U
681'6
683'2
688'2
680'0
681'2
-0'4
3:11A Aug 25
WHEAT
Dec 26
@W6Z
699'4
702'0
705'6
697'4
698'4
-1'0
3:12A Aug 25
WHEAT
Mar 27
@W7H
717'4
721'0
723'0
715'4
716'2
-1'2
3:12A Aug 25
KC HRW WHEAT
Sep 26
@KW6U
750'4
750'4
756'6
747'2
748'6
-1'6
3:11A Aug 25
KC HRW WHEAT
Dec 26
@KW6Z
767'2
767'2
773'0
763'6
764'6
-2'4
3:11A Aug 25
KC HRW WHEAT
Mar 27
@KW7H
780'6
781'2
786'4
777'2
778'2
-2'4
3:11A Aug 25
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:
493'2
Ask:
493'6
Today's High:
496'6
Today's Low:
491'0
Volume:
200,811
Open:
491'4
Settle:
491'4
Prev:
491'4
Contract High:
Contract Low:
Updated:
Aug-25-2026
3:10:00AM
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
.