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
500'4
500'4
517'0
499'0
513'4
13'4
1:19P Aug 26
CORN
Dec 26
@C6Z
523'4
524'0
538'6
521'2
535'6
13'0
1:19P Aug 26
CORN
Mar 27
@C7H
538'4
538'2
553'0
536'4
549'6
12'2
1:19P Aug 26
CORN
May 27
@C7K
545'0
545'0
559'2
543'0
556'2
12'2
1:19P Aug 26
CORN
Jul 27
@C7N
546'6
546'0
560'2
545'0
557'6
11'6
1:19P Aug 26
CORN
Sep 27
@C7U
521'4
520'6
533'6
520'4
532'0
11'4
1:19P Aug 26
CORN
Dec 27
@C7Z
522'0
521'4
534'0
521'0
532'4
11'6
1:19P Aug 26
CORN
Mar 28
@C8H
532'0
530'6
543'6
530'6
541'6
11'2
1:19P Aug 26
CORN
May 28
@C8K
537'2
539'0
548'2
539'0
546'2
10'4
1:19P Aug 26
CORN
Jul 28
@C8N
540'0
542'0
549'0
542'0
548'0
9'2
1:19P Aug 26
CORN
Sep 28
@C8U
504'0
507'0
510'0
507'0
510'0
7'4
1:15P Aug 26
CORN
Dec 28
@C8Z
505'0
503'4
510'0
503'4
510'0
4'4
1:16P Aug 26
CORN
Jul 29
@C9N
521'0
521'6
521'6
521'6
521'6
4'4
1:15P Aug 26
CORN
Dec 29
@C9Z
503'4
503'0
503'0
500'6
501'0
-2'6
1:15P Aug 26
SOYBEANS
Sep 26
@S6U
1228'0
1228'4
1259'2
1223'2
1250'4
26'2
1:19P Aug 26
SOYBEANS
Nov 26
@S6X
1237'6
1238'0
1270'0
1232'0
1261'4
28'2
1:19P Aug 26
SOYBEANS
Jan 27
@S7F
1252'2
1252'0
1284'4
1246'6
1276'0
28'4
1:19P Aug 26
SOYBEANS
Mar 27
@S7H
1258'2
1257'6
1289'4
1253'0
1281'6
28'0
1:19P Aug 26
SOYBEANS
May 27
@S7K
1264'0
1263'4
1293'4
1259'0
1286'6
27'0
1:19P Aug 26
SOYBEANS
Jul 27
@S7N
1267'4
1267'0
1296'0
1262'4
1288'6
26'0
1:19P Aug 26
SOYBEANS
Aug 27
@S7Q
1250'4
1247'4
1277'6
1246'2
1272'2
25'4
1:19P Aug 26
SOYBEANS
Sep 27
@S7U
1213'6
1214'4
1238'0
1210'4
1235'0
22'6
1:19P Aug 26
SOYBEANS
Nov 27
@S7X
1203'0
1202'6
1226'2
1199'6
1223'6
22'0
1:19P Aug 26
SOYBEANS
Jan 28
@S8F
1212'6
1216'0
1235'4
1216'0
1234'0
21'6
1:15P Aug 26
SOYBEANS
Mar 28
@S8H
1210'6
1215'0
1230'6
1215'0
1230'6
21'2
1:16P Aug 26
SOYBEANS
May 28
@S8K
1212'6
1212'6
1217'6
1212'6
1217'6
21'0
1:15P Aug 26
SOYBEANS
Jul 28
@S8N
1217'0
1206'4
21'0
1:15P Aug 26
SOYBEANS
Aug 28
@S8Q
1205'6
1226'2
20'4
1:15P Aug 26
SOYBEANS
Sep 28
@S8U
1180'6
1199'4
18'6
1:15P Aug 26
SOYBEANS
Nov 28
@S8X
1177'0
1175'0
1196'0
1175'0
1196'0
18'4
1:15P Aug 26
SOYBEANS
Jul 29
@S9N
1196'2
1191'0
18'4
1:15P Aug 26
SOYBEANS
Nov 29
@S9X
1160'0
1153'6
18'4
1:15P Aug 26
WHEAT
Sep 26
@W6U
685'4
686'4
730'4
683'4
730'4
45'0
1:19P Aug 26
WHEAT
Dec 26
@W6Z
703'2
704'2
748'2
700'6
748'2
45'0
1:19P Aug 26
WHEAT
Mar 27
@W7H
721'2
720'6
766'2
719'0
766'0
44'0
1:19P Aug 26
KC HRW WHEAT
Sep 26
@KW6U
754'4
754'2
795'4
751'4
791'6
37'4
1:19P Aug 26
KC HRW WHEAT
Dec 26
@KW6Z
770'6
771'0
812'0
767'6
809'0
38'0
1:19P Aug 26
KC HRW WHEAT
Mar 27
@KW7H
784'6
785'0
825'0
781'6
822'0
37'2
1:19P Aug 26
OATS
Sep 26
@O6U
321'0
322'2
334'4
322'2
333'2
12'4
1:19P Aug 26
OATS
Dec 26
@O6Z
343'2
346'2
362'0
345'0
359'0
17'6
1:19P Aug 26
OATS
Mar 27
@O7H
355'2
361'4
371'4
361'4
371'4
19'2
1:19P Aug 26
LIVE CATTLE
Aug 26
@LE6Q
218.100
218.300
219.300
217.525
218.450
0.375
1:04P Aug 26
LIVE CATTLE
Oct 26
@LE6V
210.950
210.950
212.150
209.525
210.650
- 0.175
1:04P Aug 26
LIVE CATTLE
Dec 26
@LE6Z
212.125
212.150
213.825
211.300
212.450
0.450
1:04P Aug 26
Click the name to show chart below.
Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:
CBOT
Last Trade:
513'4
Change:
13'4
Bid:
512'0
Ask:
512'0
Today's High:
517'0
Today's Low:
499'0
Volume:
121,413
Open:
500'4
Settle:
514'0
s
Prev:
500'4
Contract High:
Contract Low:
Updated:
Aug-26-2026
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
.