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
Mar 26
@C6H
428'6
428'6
429'4
425'2
426'2
-2'4
11:45A Feb 11
CORN
May 26
@C6K
437'2
437'0
438'0
434'0
435'0
-2'2
11:45A Feb 11
CORN
Jul 26
@C6N
444'6
444'6
445'2
441'6
443'0
-1'6
11:44A Feb 11
CORN
Sep 26
@C6U
443'4
443'0
444'0
441'6
443'4
0'0
11:44A Feb 11
CORN
Dec 26
@C6Z
458'2
458'0
458'6
456'6
458'4
0'2
11:44A Feb 11
CORN
Mar 27
@C7H
470'4
470'0
471'2
469'2
471'2
0'6
11:42A Feb 11
SOYBEANS
Mar 26
@S6H
1122'4
1122'4
1125'0
1113'0
1122'6
0'2
11:45A Feb 11
SOYBEANS
May 26
@S6K
1137'4
1137'0
1139'6
1128'2
1138'2
0'6
11:44A Feb 11
SOYBEANS
Jul 26
@S6N
1149'4
1148'6
1151'6
1141'4
1151'0
1'4
11:44A Feb 11
SOYBEANS
Aug 26
@S6Q
1138'6
1137'6
1142'0
1133'2
1141'6
3'0
11:43A Feb 11
SOYBEANS
Sep 26
@S6U
1109'0
1108'6
1112'6
1105'4
1112'2
3'2
11:42A Feb 11
SOYBEANS
Nov 26
@S6X
1106'4
1105'0
1111'4
1103'6
1110'0
3'4
11:45A Feb 11
SOYBEANS
Jan 27
@S7F
1116'2
1115'2
1121'2
1114'0
1120'4
4'2
11:41A Feb 11
WHEAT
Mar 26
@W6H
528'2
529'6
534'4
528'0
534'0
5'6
11:45A Feb 11
WHEAT
May 26
@W6K
538'0
539'2
543'4
536'4
542'2
4'2
11:45A Feb 11
WHEAT
Jul 26
@W6N
548'2
549'0
552'6
546'2
551'4
3'2
11:44A Feb 11
KC HRW WHEAT
Mar 26
@KW6H
530'4
532'0
537'2
529'0
535'4
5'0
11:45A Feb 11
KC HRW WHEAT
May 26
@KW6K
544'0
546'4
550'0
541'6
548'0
4'0
11:44A Feb 11
KC HRW WHEAT
Jul 26
@KW6N
557'2
559'4
562'2
554'0
560'6
3'4
11:45A Feb 11
FEEDER CATTLE
Mar 26
@GF6H
364.775
365.600
368.100
364.325
367.575
2.800
11:45A Feb 11
FEEDER CATTLE
Apr 26
@GF6J
361.275
362.225
365.175
360.950
364.625
3.350
11:44A Feb 11
FEEDER CATTLE
May 26
@GF6K
356.775
357.500
360.850
356.525
360.425
3.650
11:44A Feb 11
FEEDER CATTLE
Aug 26
@GF6Q
356.150
356.775
360.200
355.700
359.650
3.500
11:44A Feb 11
FEEDER CATTLE
Sep 26
@GF6U
354.300
354.525
358.150
353.800
357.700
3.400
11:44A Feb 11
FEEDER CATTLE
Oct 26
@GF6V
352.000
352.250
355.675
351.300
355.050
3.050
11:41A Feb 11
LIVE CATTLE
Feb 26
@LE6G
239.100
239.525
242.400
239.250
242.400
3.300
11:44A Feb 11
LIVE CATTLE
Apr 26
@LE6J
237.425
237.850
241.175
237.250
240.975
3.550
11:45A Feb 11
LIVE CATTLE
Jun 26
@LE6M
233.800
234.125
236.850
233.525
236.650
2.850
11:44A Feb 11
LIVE CATTLE
Aug 26
@LE6Q
232.050
232.325
234.375
231.775
234.225
2.175
11:44A Feb 11
LIVE CATTLE
Oct 26
@LE6V
231.775
232.175
233.525
231.475
233.450
1.675
11:44A Feb 11
LIVE CATTLE
Dec 26
@LE6Z
232.100
232.600
233.700
231.850
233.675
1.575
11:44A Feb 11
LEAN HOGS
Feb 26
@HE6G
86.850
86.925
87.200
86.850
86.900
0.050
11:44A Feb 11
LEAN HOGS
Apr 26
@HE6J
95.500
95.500
95.800
94.125
94.325
-1.175
11:45A Feb 11
LEAN HOGS
May 26
@HE6K
99.525
99.475
99.500
98.325
98.450
-1.075
11:43A Feb 11
LEAN HOGS
Jun 26
@HE6M
108.900
108.775
109.150
107.825
107.925
- 0.975
11:44A Feb 11
LEAN HOGS
Jul 26
@HE6N
110.550
110.275
110.700
109.600
109.725
- 0.825
11:44A Feb 11
LEAN HOGS
Aug 26
@HE6Q
109.475
109.250
109.475
108.525
108.575
- 0.900
11:45A Feb 11
Click the name to show chart below.
Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6H)
Exchange:
CBOT
Last Trade:
426'2
Change:
-2'4
Bid:
426'0
Ask:
426'2
Today's High:
429'4
Today's Low:
425'2
Volume:
222,724
Open:
428'6
Settle:
428'6
Prev:
428'6
Contract High:
Contract Low:
Updated:
Feb-11-2026
11:45:00AM
Delay Time:
10 Minutes
DTN Market Matters Blog
DTN Weekly DDG Price Higher on Average
Editorial Staff
–
Posted at Friday, February 6, 2026 11:25AM CST
@C6H
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.