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
514'0
512'0
514'6
509'0
512'2
-1'6
10:36P Aug 26
CORN
Dec 26
@C6Z
536'4
534'2
537'4
531'4
535'0
-1'4
10:37P Aug 26
CORN
Mar 27
@C7H
550'6
548'0
551'2
545'4
549'0
-1'6
10:36P Aug 26
CORN
May 27
@C7K
557'2
555'0
557'4
551'6
555'2
-2'0
10:26P Aug 26
CORN
Jul 27
@C7N
558'4
555'6
558'6
553'4
556'2
-2'2
10:31P Aug 26
CORN
Sep 27
@C7U
533'0
529'2
532'2
529'0
530'2
-2'6
10:04P Aug 26
CORN
Dec 27
@C7Z
533'6
530'0
532'6
529'4
530'4
-3'2
10:26P Aug 26
CORN
Mar 28
@C8H
543'2
539'2
541'6
539'0
541'6
-1'4
7:40P Aug 26
CORN
May 28
@C8K
547'6
544'0
546'2
544'0
545'0
-2'6
8:34P Aug 26
CORN
Jul 28
@C8N
549'2
548'0
-1'2
1:19P Aug 26
CORN
Sep 28
@C8U
511'4
510'0
0'0
1:15P Aug 26
CORN
Dec 28
@C8Z
509'4
508'0
508'6
507'0
507'0
-2'4
8:22P Aug 26
CORN
Jul 29
@C9N
525'4
521'6
0'0
1:15P Aug 26
CORN
Dec 29
@C9Z
500'6
501'0
0'0
1:15P Aug 26
SOYBEANS
Sep 26
@S6U
1254'2
1250'4
1254'0
1244'4
1251'6
-2'4
10:19P Aug 26
SOYBEANS
Nov 26
@S6X
1266'0
1261'0
1265'6
1256'0
1262'4
-3'4
10:36P Aug 26
SOYBEANS
Jan 27
@S7F
1280'6
1276'0
1280'2
1270'6
1277'2
-3'4
10:35P Aug 26
SOYBEANS
Mar 27
@S7H
1286'2
1281'0
1285'4
1276'4
1282'0
-4'2
10:31P Aug 26
SOYBEANS
May 27
@S7K
1291'0
1285'2
1290'0
1281'2
1286'6
-4'2
10:07P Aug 26
SOYBEANS
Jul 27
@S7N
1293'4
1288'6
1292'0
1283'6
1289'0
-4'4
10:31P Aug 26
SOYBEANS
Aug 27
@S7Q
1276'0
1268'4
1274'4
1267'2
1274'4
-1'4
9:46P Aug 26
SOYBEANS
Sep 27
@S7U
1236'4
1232'4
1233'6
1232'4
1233'6
-2'6
9:43P Aug 26
SOYBEANS
Nov 27
@S7X
1225'0
1220'0
1224'0
1218'4
1221'6
-3'2
10:32P Aug 26
SOYBEANS
Jan 28
@S8F
1234'4
1234'2
1234'2
1230'0
1230'0
-4'4
9:14P Aug 26
SOYBEANS
Mar 28
@S8H
1232'0
1231'6
1231'6
1231'6
1231'6
-0'2
9:45P Aug 26
SOYBEANS
May 28
@S8K
1233'6
1217'6
0'0
1:15P Aug 26
SOYBEANS
Jul 28
@S8N
1238'0
1206'4
0'0
1:15P Aug 26
SOYBEANS
Aug 28
@S8Q
1226'2
1226'2
0'0
1:15P Aug 26
SOYBEANS
Sep 28
@S8U
1199'4
1199'4
0'0
1:15P Aug 26
SOYBEANS
Nov 28
@S8X
1195'4
1196'0
0'0
1:15P Aug 26
SOYBEANS
Jul 29
@S9N
1214'6
1191'0
0'0
1:15P Aug 26
SOYBEANS
Nov 29
@S9X
1178'4
1153'6
0'0
1:15P Aug 26
WHEAT
Sep 26
@W6U
730'4
729'0
749'4
723'2
737'6
7'2
10:29P Aug 26
WHEAT
Dec 26
@W6Z
748'2
746'4
767'4
741'0
756'0
7'6
10:36P Aug 26
WHEAT
Mar 27
@W7H
765'2
762'0
783'2
757'6
771'6
6'4
10:36P Aug 26
KC HRW WHEAT
Sep 26
@KW6U
792'0
791'2
808'0
786'2
798'6
6'6
10:05P Aug 26
KC HRW WHEAT
Dec 26
@KW6Z
808'6
808'0
825'0
802'6
814'6
6'0
10:36P Aug 26
KC HRW WHEAT
Mar 27
@KW7H
822'0
818'6
837'0
816'4
827'2
5'2
10:36P Aug 26
OATS
Sep 26
@O6U
333'4
332'2
338'4
332'2
337'0
3'4
10:35P Aug 26
OATS
Dec 26
@O6Z
361'0
360'0
366'4
359'6
365'0
4'0
10:35P Aug 26
OATS
Mar 27
@O7H
374'4
371'4
-3'0
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:
512'2
Change:
-1'6
Bid:
512'2
Ask:
512'6
Today's High:
514'6
Today's Low:
509'0
Volume:
136,472
Open:
512'0
Settle:
514'0
Prev:
514'0
Contract High:
Contract Low:
Updated:
Aug-26-2026
10:36:00PM
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
.