Home
News
Weather
Markets Page
Grain
Livestock
International News
Today's Farmer
Markets
Weekly Markets
Futures Markets
Futures
Quotes
Charts
Options
Portfolio
MFA
MFA Incorporated
MFA Scholarships
MFA Payment Portal
Find a Store
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
438'2
438'4
441'0
434'0
436'2
-2'0
12:20P Aug 11
CORN
Dec 26
@C6Z
461'6
461'6
464'2
457'4
459'6
-2'0
12:21P Aug 11
CORN
Mar 27
@C7H
477'2
477'2
479'6
473'2
475'2
-2'0
12:21P Aug 11
CORN
May 27
@C7K
486'4
486'2
489'0
482'4
484'4
-2'0
12:20P Aug 11
CORN
Jul 27
@C7N
492'2
492'0
494'2
488'0
490'0
-2'2
12:21P Aug 11
CORN
Sep 27
@C7U
482'2
482'4
484'4
478'4
480'2
-2'0
12:16P Aug 11
SOYBEANS
Aug 26
@S6Q
1157'6
1152'2
1152'2
1145'4
1147'2
-10'4
10:22A Aug 11
SOYBEANS
Sep 26
@S6U
1161'6
1163'0
1165'2
1148'0
1149'4
-12'2
12:19P Aug 11
SOYBEANS
Nov 26
@S6X
1179'4
1181'0
1182'6
1165'2
1167'0
-12'4
12:21P Aug 11
SOYBEANS
Jan 27
@S7F
1194'6
1196'4
1197'6
1180'6
1182'0
-12'6
12:20P Aug 11
SOYBEANS
Mar 27
@S7H
1201'6
1203'4
1204'6
1188'6
1190'2
-11'4
12:21P Aug 11
SOYBEANS
May 27
@S7K
1210'0
1212'0
1212'6
1197'2
1198'6
-11'2
12:18P Aug 11
SOYBEANS
Jul 27
@S7N
1215'6
1217'2
1218'4
1203'4
1205'0
-10'6
12:18P Aug 11
WHEAT
Sep 26
@W6U
640'4
639'4
646'6
627'0
627'2
-13'2
12:21P Aug 11
WHEAT
Dec 26
@W6Z
659'2
658'0
665'0
645'4
645'6
-13'4
12:20P Aug 11
WHEAT
Mar 27
@W7H
676'2
675'0
681'6
663'0
663'0
-13'2
12:20P Aug 11
KC HRW WHEAT
Sep 26
@KW6U
713'4
713'0
721'2
696'6
697'4
-16'0
12:20P Aug 11
KC HRW WHEAT
Dec 26
@KW6Z
731'2
730'4
738'4
714'2
715'4
-15'6
12:20P Aug 11
KC HRW WHEAT
Mar 27
@KW7H
744'4
743'4
751'4
728'4
729'6
-14'6
12:20P Aug 11
FEEDER CATTLE
Aug 26
@GF6Q
350.750
350.725
352.525
349.550
350.475
- 0.275
12:21P Aug 11
FEEDER CATTLE
Sep 26
@GF6U
344.575
344.600
347.825
344.500
345.175
0.600
12:20P Aug 11
FEEDER CATTLE
Oct 26
@GF6V
335.875
336.000
339.250
335.750
336.800
0.925
12:18P Aug 11
FEEDER CATTLE
Nov 26
@GF6X
328.150
328.150
331.650
328.150
329.275
1.125
12:20P Aug 11
FEEDER CATTLE
Jan 27
@GF7F
319.450
319.800
322.750
319.800
320.700
1.250
12:20P Aug 11
FEEDER CATTLE
Mar 27
@GF7H
315.175
317.175
318.050
316.300
316.400
1.225
12:13P Aug 11
LIVE CATTLE
Aug 26
@LE6Q
233.275
233.400
234.000
232.825
232.950
- 0.325
12:20P Aug 11
LIVE CATTLE
Oct 26
@LE6V
226.900
227.250
228.450
226.425
226.625
- 0.275
12:20P Aug 11
LIVE CATTLE
Dec 26
@LE6Z
225.950
226.325
227.675
225.750
225.875
- 0.075
12:20P Aug 11
LIVE CATTLE
Feb 27
@LE7G
226.025
226.450
227.775
226.025
226.175
0.150
12:19P Aug 11
LIVE CATTLE
Apr 27
@LE7J
226.000
226.500
227.950
226.250
226.450
0.450
12:20P Aug 11
LIVE CATTLE
Jun 27
@LE7M
218.625
219.150
220.350
218.700
218.875
0.250
12:15P Aug 11
LEAN HOGS
Aug 26
@HE6Q
95.700
95.700
96.050
95.450
95.925
0.225
12:19P Aug 11
LEAN HOGS
Oct 26
@HE6V
83.675
83.575
83.725
82.575
83.400
-0.275
12:20P Aug 11
LEAN HOGS
Dec 26
@HE6Z
75.125
74.775
75.100
73.800
74.250
-0.875
12:20P Aug 11
LEAN HOGS
Feb 27
@HE7G
78.475
78.225
78.375
77.200
77.550
-0.925
12:20P Aug 11
LEAN HOGS
Apr 27
@HE7J
83.500
83.275
83.325
82.250
82.575
-0.925
12:20P Aug 11
LEAN HOGS
May 27
@HE7K
87.125
86.725
87.075
86.125
86.375
-0.750
11:27A Aug 11
Click the name to show chart below.
Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:
CBOT
Last Trade:
436'2
Change:
-2'0
Bid:
436'2
Ask:
436'4
Today's High:
441'0
Today's Low:
434'0
Volume:
177,094
Open:
438'4
Settle:
438'2
Prev:
438'2
Contract High:
Contract Low:
Updated:
Aug-11-2026
12:20:00PM
Delay Time:
10 Minutes
DTN Market Matters Blog
DTN Weekly DDG Price Steady on Average
Editorial Staff
–
Posted at Friday, August 7, 2026 12:10PM CDT
@C6U
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.