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
Dec 26
@C6Z
543'0
543'0
544'4
535'4
540'0
-3'0
11:39A Sep 22
CORN
Mar 27
@C7H
556'6
556'6
558'0
549'6
553'6
-3'0
11:39A Sep 22
CORN
May 27
@C7K
563'0
562'6
564'2
556'4
560'2
-2'6
11:39A Sep 22
CORN
Jul 27
@C7N
564'4
564'2
565'4
558'2
562'2
-2'2
11:39A Sep 22
CORN
Sep 27
@C7U
534'2
532'4
534'2
527'6
531'0
-3'2
11:39A Sep 22
CORN
Dec 27
@C7Z
537'0
536'2
537'0
530'6
533'6
-3'2
11:39A Sep 22
SOYBEANS
Nov 26
@S6X
1328'0
1327'0
1331'4
1318'4
1330'0
2'0
11:39A Sep 22
SOYBEANS
Jan 27
@S7F
1344'0
1342'4
1346'6
1334'2
1345'6
1'6
11:39A Sep 22
SOYBEANS
Mar 27
@S7H
1351'6
1350'0
1354'0
1342'2
1352'6
1'0
11:39A Sep 22
SOYBEANS
May 27
@S7K
1358'0
1356'4
1360'0
1349'2
1358'6
0'6
11:39A Sep 22
SOYBEANS
Jul 27
@S7N
1361'2
1360'6
1363'2
1352'4
1362'0
0'6
11:37A Sep 22
SOYBEANS
Aug 27
@S7Q
1342'0
1341'2
1344'0
1333'4
1343'0
1'0
11:38A Sep 22
SOYBEANS
Sep 27
@S7U
1298'4
1293'6
1300'0
1290'4
1299'6
1'2
9:45A Sep 22
WHEAT
Dec 26
@W6Z
726'6
727'2
729'4
714'6
721'2
-5'4
11:39A Sep 22
WHEAT
Mar 27
@W7H
742'6
743'2
745'6
731'4
737'0
-5'6
11:39A Sep 22
WHEAT
May 27
@W7K
750'4
751'0
753'6
739'6
745'0
-5'4
11:37A Sep 22
KC HRW WHEAT
Dec 26
@KW6Z
794'4
794'4
798'2
780'0
785'2
-9'2
11:39A Sep 22
KC HRW WHEAT
Mar 27
@KW7H
807'6
808'6
810'6
793'4
799'2
-8'4
11:39A Sep 22
KC HRW WHEAT
May 27
@KW7K
812'0
812'0
815'6
799'0
803'6
-8'2
11:39A Sep 22
FEEDER CATTLE
Sep 26
@GF6U
337.475
338.000
338.200
336.775
337.325
- 0.150
11:38A Sep 22
FEEDER CATTLE
Oct 26
@GF6V
330.250
330.750
331.600
327.350
327.500
- 2.750
11:39A Sep 22
FEEDER CATTLE
Nov 26
@GF6X
326.100
327.100
327.425
322.825
322.875
- 3.225
11:39A Sep 22
FEEDER CATTLE
Jan 27
@GF7F
318.150
318.250
319.000
314.800
314.825
- 3.325
11:39A Sep 22
FEEDER CATTLE
Mar 27
@GF7H
313.975
314.500
314.925
310.700
310.700
- 3.275
11:39A Sep 22
FEEDER CATTLE
Apr 27
@GF7J
313.775
314.750
314.750
310.825
310.925
- 2.850
11:26A Sep 22
LIVE CATTLE
Oct 26
@LE6V
220.950
221.375
221.475
218.075
218.625
- 2.325
11:39A Sep 22
LIVE CATTLE
Dec 26
@LE6Z
222.000
222.375
222.675
218.775
219.125
- 2.875
11:39A Sep 22
LIVE CATTLE
Feb 27
@LE7G
223.100
223.425
223.800
220.275
220.425
- 2.675
11:39A Sep 22
LIVE CATTLE
Apr 27
@LE7J
224.175
224.550
224.850
221.650
221.775
- 2.400
11:39A Sep 22
LIVE CATTLE
Jun 27
@LE7M
218.675
218.900
219.100
216.350
216.400
- 2.275
11:38A Sep 22
LIVE CATTLE
Aug 27
@LE7Q
215.225
215.450
215.700
213.000
213.400
- 1.825
11:35A Sep 22
LEAN HOGS
Oct 26
@HE6V
78.150
78.700
79.450
78.500
79.425
1.275
11:39A Sep 22
LEAN HOGS
Dec 26
@HE6Z
69.800
70.600
71.625
70.300
71.350
1.550
11:39A Sep 22
LEAN HOGS
Feb 27
@HE7G
71.350
72.300
72.875
71.725
72.750
1.400
11:39A Sep 22
LEAN HOGS
Apr 27
@HE7J
76.775
77.075
77.825
77.025
77.675
0.900
11:39A Sep 22
LEAN HOGS
May 27
@HE7K
81.625
81.625
82.075
81.625
82.075
0.450
9:24A Sep 22
LEAN HOGS
Jun 27
@HE7M
90.125
90.475
90.725
90.275
90.475
0.350
11:37A Sep 22
Click the name to show chart below.
Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6Z)
Exchange:
CBOT
Last Trade:
540'0
Change:
-3'0
Bid:
539'6
Ask:
540'0
Today's High:
544'4
Today's Low:
535'4
Volume:
247,541
Open:
543'0
Settle:
543'0
Prev:
543'0
Contract High:
Contract Low:
Updated:
Sep-22-2026
11:39:00AM
Delay Time:
10 Minutes
DTN Market Matters Blog
Harvest Costs Climb with Added Fuel Surcharges, Squeezing Farmers Margins
Editorial Staff
–
Posted at Monday, September 21, 2026 9:53AM CDT
@C6Z
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.