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 510'2 508'0 517'4 507'2 517'4 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
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