Home
Weather
weather station/Albany
weather station/Linneus
MFA_Info
Laredo Rail Head
Browning MFA
Grain contracts
GRAIN CONTRACTS
Fertilizer/ Precision Ag
Starter Fertilizer
Markets
Cash Bids
Am/Pm Grain Comments
Futures Markets
Quotes
Charts
Options
News
Markets Page
Market News
Corn News
Livestock
Grain
US Ag News
Soybeans News
DTN Ethanol
Links
Internet Tips
MU Electronic Bullentin Board
Contact Us
GREEN HILL MFA -
CLICK - MFA CONNECT
Quotes
Name
Sym
Prev
Open
High
Low
Last Trade
Change
Last Update
CORN
Sep 26
@C6U
483'6
485'0
498'6
485'0
491'0
7'6
1:19P Aug 24
CORN
Dec 26
@C6Z
508'4
510'2
524'2
510'2
515'0
7'0
1:19P Aug 24
CORN
Mar 27
@C7H
523'4
525'0
538'6
524'6
529'6
6'6
1:19P Aug 24
CORN
May 27
@C7K
530'0
531'2
545'0
531'2
536'2
6'6
1:19P Aug 24
CORN
Jul 27
@C7N
531'4
532'6
545'0
532'4
537'0
6'0
1:19P Aug 24
CORN
Sep 27
@C7U
507'2
507'6
515'6
507'4
510'4
4'0
1:19P Aug 24
CORN
Dec 27
@C7Z
510'2
512'0
517'2
509'6
512'4
3'0
1:19P Aug 24
CORN
Mar 28
@C8H
520'6
521'2
527'2
520'6
523'2
3'0
1:15P Aug 24
CORN
May 28
@C8K
526'4
529'0
532'6
526'4
530'4
3'0
1:15P Aug 24
CORN
Jul 28
@C8N
529'0
529'2
535'4
529'2
532'6
3'0
1:15P Aug 24
CORN
Sep 28
@C8U
494'2
494'4
498'0
494'4
498'0
0'4
1:15P Aug 24
CORN
Dec 28
@C8Z
497'6
498'0
500'0
497'4
497'4
-0'4
1:15P Aug 24
CORN
Jul 29
@C9N
516'2
510'0
-1'4
1:15P Aug 24
CORN
Dec 29
@C9Z
498'2
498'6
500'0
498'6
500'0
-0'6
1:15P Aug 24
SOYBEANS
Sep 26
@S6U
1225'0
1224'6
1225'6
1205'2
1217'0
-9'0
1:19P Aug 24
SOYBEANS
Nov 26
@S6X
1239'4
1239'4
1239'4
1218'2
1225'4
-15'2
1:19P Aug 24
SOYBEANS
Jan 27
@S7F
1253'6
1253'4
1254'0
1233'0
1239'4
-15'4
1:19P Aug 24
SOYBEANS
Mar 27
@S7H
1259'0
1257'4
1258'6
1240'0
1245'6
-14'4
1:19P Aug 24
SOYBEANS
May 27
@S7K
1263'6
1262'2
1262'4
1246'6
1252'2
-12'6
1:19P Aug 24
SOYBEANS
Jul 27
@S7N
1266'2
1264'0
1265'6
1250'4
1256'0
-11'4
1:19P Aug 24
SOYBEANS
Aug 27
@S7Q
1248'2
1244'0
1247'2
1234'6
1237'6
-10'2
1:18P Aug 24
SOYBEANS
Sep 27
@S7U
1209'0
1205'0
1206'6
1199'4
1200'4
-8'2
1:18P Aug 24
SOYBEANS
Nov 27
@S7X
1196'6
1196'4
1197'4
1187'4
1187'4
-6'6
1:19P Aug 24
SOYBEANS
Jan 28
@S8F
1206'4
1202'0
1202'0
1200'4
1200'6
-6'2
1:15P Aug 24
SOYBEANS
Mar 28
@S8H
1204'2
1203'0
1203'0
1199'2
1200'0
-5'6
1:15P Aug 24
SOYBEANS
May 28
@S8K
1206'0
1201'4
1201'4
1201'4
1201'4
-5'2
1:15P Aug 24
SOYBEANS
Jul 28
@S8N
1210'2
1209'4
1209'4
1204'2
1206'2
-4'6
1:15P Aug 24
SOYBEANS
Aug 28
@S8Q
1198'4
1194'0
-4'4
1:15P Aug 24
SOYBEANS
Sep 28
@S8U
1173'0
1168'6
-4'2
1:15P Aug 24
SOYBEANS
Nov 28
@S8X
1169'0
1165'0
1165'0
1165'0
1165'0
-3'6
1:15P Aug 24
SOYBEANS
Jul 29
@S9N
1188'2
1191'0
-3'6
1:15P Aug 24
SOYBEANS
Nov 29
@S9X
1152'0
1153'6
-3'6
1:15P Aug 24
WHEAT
Sep 26
@W6U
681'4
687'2
697'2
678'0
682'4
0'2
1:19P Aug 24
WHEAT
Dec 26
@W6Z
699'2
704'6
715'0
696'4
700'6
0'2
1:19P Aug 24
WHEAT
Mar 27
@W7H
716'4
721'6
731'2
714'0
718'4
1'0
1:19P Aug 24
KC HRW WHEAT
Sep 26
@KW6U
756'2
760'0
769'4
747'2
753'4
-5'6
1:19P Aug 24
KC HRW WHEAT
Dec 26
@KW6Z
772'4
776'0
786'2
763'6
769'4
-5'2
1:19P Aug 24
KC HRW WHEAT
Mar 27
@KW7H
785'6
788'4
799'0
777'2
783'4
-5'0
1:19P Aug 24
OATS
Sep 26
@O6U
324'2
326'0
329'0
321'4
321'4
-2'0
1:16P Aug 24
OATS
Dec 26
@O6Z
343'6
342'4
350'0
341'6
342'6
-1'4
1:16P Aug 24
OATS
Mar 27
@O7H
356'0
360'2
360'2
360'2
360'2
-0'4
1:16P 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
Click the name to show chart below.
Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:
CBOT
Last Trade:
491'0
Change:
7'6
Bid:
490'6
Ask:
490'6
Today's High:
498'6
Today's Low:
485'0
Volume:
156,022
Open:
485'0
Settle:
491'4
s
Prev:
483'6
Contract High:
Contract Low:
Updated:
Aug-24-2026
1:19:00PM
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
.