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
457'0
456'6
457'2
447'6
448'0
-9'0
12:42P Aug 13
CORN
Dec 26
@C6Z
480'6
480'4
481'0
471'6
472'2
-8'4
12:42P Aug 13
CORN
Mar 27
@C7H
496'4
495'6
496'4
487'6
488'0
-8'4
12:44P Aug 13
CORN
May 27
@C7K
504'4
503'6
504'4
496'0
496'2
-8'2
12:44P Aug 13
CORN
Jul 27
@C7N
508'6
507'0
508'2
500'2
500'2
-8'4
12:43P Aug 13
CORN
Sep 27
@C7U
492'0
491'0
491'0
485'6
486'6
-5'2
12:41P Aug 13
CORN
Dec 27
@C7Z
498'0
497'6
497'6
492'4
493'4
-4'4
12:36P Aug 13
CORN
Mar 28
@C8H
509'0
508'4
508'4
504'0
504'6
-4'2
12:36P Aug 13
CORN
May 28
@C8K
515'0
513'2
513'6
512'0
512'0
-3'0
9:34A Aug 13
CORN
Jul 28
@C8N
518'0
516'6
517'2
514'4
515'0
-3'0
9:34A Aug 13
CORN
Sep 28
@C8U
491'4
490'2
0'0
1:15P Aug 12
CORN
Dec 28
@C8Z
495'6
493'6
496'0
489'2
491'6
-4'0
11:28A Aug 13
CORN
Jul 29
@C9N
512'2
511'0
511'0
511'0
511'0
-1'2
9:34P Aug 12
CORN
Dec 29
@C9Z
497'4
494'0
0'0
1:15P Aug 12
SOYBEANS
Aug 26
@S6Q
1164'6
1165'6
1167'0
1165'4
1167'0
2'2
7:05A Aug 13
SOYBEANS
Sep 26
@S6U
1165'2
1165'0
1171'0
1161'4
1167'4
2'2
12:43P Aug 13
SOYBEANS
Nov 26
@S6X
1183'2
1183'0
1188'0
1178'6
1184'2
1'0
12:43P Aug 13
SOYBEANS
Jan 27
@S7F
1199'0
1199'0
1203'4
1194'4
1199'6
0'6
12:43P Aug 13
SOYBEANS
Mar 27
@S7H
1207'4
1207'6
1211'4
1203'0
1207'2
-0'2
12:44P Aug 13
SOYBEANS
May 27
@S7K
1215'2
1214'4
1218'6
1210'4
1214'2
-1'0
12:43P Aug 13
SOYBEANS
Jul 27
@S7N
1220'0
1219'0
1223'0
1215'6
1219'0
-1'0
12:42P Aug 13
SOYBEANS
Aug 27
@S7Q
1205'4
1205'0
1208'4
1201'6
1205'6
0'2
12:40P Aug 13
SOYBEANS
Sep 27
@S7U
1173'2
1173'6
1176'0
1172'0
1174'0
0'6
12:28P Aug 13
SOYBEANS
Nov 27
@S7X
1168'6
1165'4
1171'4
1164'2
1169'6
1'0
12:40P Aug 13
SOYBEANS
Jan 28
@S8F
1179'4
1179'2
1179'2
1179'2
1179'2
-0'2
8:39A Aug 13
SOYBEANS
Mar 28
@S8H
1179'2
1178'4
1178'4
1178'4
1178'4
-0'6
7:31A Aug 13
SOYBEANS
May 28
@S8K
1182'2
1172'4
0'0
1:15P Aug 12
SOYBEANS
Jul 28
@S8N
1187'4
1177'6
0'0
1:15P Aug 12
SOYBEANS
Aug 28
@S8Q
1176'6
1176'6
0'0
1:15P Aug 12
SOYBEANS
Sep 28
@S8U
1156'0
1156'0
0'0
1:15P Aug 12
SOYBEANS
Nov 28
@S8X
1153'4
1153'0
1160'4
1153'0
1159'2
5'6
8:55A Aug 13
SOYBEANS
Jul 29
@S9N
1172'6
1172'6
0'0
1:15P Aug 12
SOYBEANS
Nov 29
@S9X
1136'2
1130'0
0'0
1:15P Aug 12
WHEAT
Sep 26
@W6U
652'6
653'2
665'0
645'4
653'2
0'4
12:44P Aug 13
WHEAT
Dec 26
@W6Z
669'6
670'0
681'2
661'6
668'6
-1'0
12:43P Aug 13
WHEAT
Mar 27
@W7H
686'0
685'4
696'6
678'4
685'4
-0'4
12:43P Aug 13
KC HRW WHEAT
Sep 26
@KW6U
720'6
721'0
735'4
713'6
720'4
-0'2
12:43P Aug 13
KC HRW WHEAT
Dec 26
@KW6Z
737'6
737'6
752'2
729'6
735'2
-2'4
12:43P Aug 13
KC HRW WHEAT
Mar 27
@KW7H
750'6
750'2
764'6
743'2
749'0
-1'6
12:43P Aug 13
OATS
Sep 26
@O6U
323'2
322'6
323'0
315'2
316'2
-7'0
12:30P Aug 13
OATS
Dec 26
@O6Z
346'2
344'4
346'2
338'4
339'2
-7'0
12:41P Aug 13
OATS
Mar 27
@O7H
358'4
358'0
358'0
358'0
358'0
-0'4
9:01A Aug 13
LIVE CATTLE
Aug 26
@LE6Q
230.575
230.600
230.600
225.350
226.750
- 3.825
12:43P Aug 13
LIVE CATTLE
Oct 26
@LE6V
223.800
223.400
223.500
219.050
220.800
- 3.000
12:42P Aug 13
LIVE CATTLE
Dec 26
@LE6Z
222.800
222.450
222.450
218.300
220.075
- 2.725
12:41P Aug 13
Click the name to show chart below.
Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:
CBOT
Last Trade:
448'0
Change:
-9'0
Bid:
448'0
Ask:
448'2
Today's High:
457'2
Today's Low:
447'6
Volume:
261,383
Open:
456'6
Settle:
457'0
Prev:
457'0
Contract High:
Contract Low:
Updated:
Aug-13-2026
12:42:00PM
Delay Time:
10 Minutes
DTN Market Matters Blog
Leaning More on FSA Data, NASS Again Boosts Acreage in August Reports
Editorial Staff
–
Posted at Wednesday, August 12, 2026 5:37PM CDT
@C6U
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.