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
510'2
508'0
517'4
507'2
517'4
7'2
6:35A Aug 28
CORN
Dec 26
@C6Z
533'4
531'4
541'2
530'6
539'2
5'6
6:44A Aug 28
CORN
Mar 27
@C7H
547'2
545'2
554'6
544'4
553'4
6'2
6:42A Aug 28
CORN
May 27
@C7K
553'0
551'2
560'2
550'4
558'6
5'6
6:43A Aug 28
CORN
Jul 27
@C7N
554'2
552'4
560'6
551'6
560'0
5'6
6:42A Aug 28
CORN
Sep 27
@C7U
526'4
525'0
531'2
524'6
530'6
4'2
6:40A Aug 28
SOYBEANS
Sep 26
@S6U
1256'4
1257'4
1268'0
1257'4
1265'6
9'2
6:42A Aug 28
SOYBEANS
Nov 26
@S6X
1268'0
1270'0
1279'4
1269'2
1276'6
8'6
6:44A Aug 28
SOYBEANS
Jan 27
@S7F
1283'0
1284'6
1294'2
1284'2
1291'6
8'6
6:43A Aug 28
SOYBEANS
Mar 27
@S7H
1288'2
1290'2
1299'6
1289'6
1296'6
8'4
6:43A Aug 28
SOYBEANS
May 27
@S7K
1292'6
1294'6
1304'2
1294'4
1301'4
8'6
6:42A Aug 28
SOYBEANS
Jul 27
@S7N
1294'4
1296'6
1305'6
1296'2
1302'6
8'2
6:43A Aug 28
SOYBEANS
Aug 27
@S7Q
1277'2
1280'2
1287'4
1278'6
1284'2
7'0
6:31A Aug 28
WHEAT
Sep 26
@W6U
742'6
739'4
753'4
737'4
750'4
7'6
6:43A Aug 28
WHEAT
Dec 26
@W6Z
760'6
758'2
772'4
754'6
769'0
8'2
6:43A Aug 28
WHEAT
Mar 27
@W7H
776'0
773'4
786'4
771'0
783'2
7'2
6:43A Aug 28
KC HRW WHEAT
Sep 26
@KW6U
803'4
799'0
815'0
798'4
809'4
6'0
5:44A Aug 28
KC HRW WHEAT
Dec 26
@KW6Z
822'0
821'2
834'6
816'2
831'0
9'0
6:43A Aug 28
KC HRW WHEAT
Mar 27
@KW7H
834'6
833'2
846'2
828'6
843'0
8'2
6:43A Aug 28
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:
517'4
Change:
7'2
Bid:
515'6
Ask:
516'2
Today's High:
517'4
Today's Low:
507'2
Volume:
76,498
Open:
508'0
Settle:
510'2
Prev:
510'2
Contract High:
Contract Low:
Updated:
Aug-28-2026
6:35:00AM
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
.