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
483'6
485'0
498'6
485'0
495'4
11'6
7:44A Aug 24
CORN
Dec 26
@C6Z
508'4
510'2
524'2
510'2
520'4
12'0
7:44A Aug 24
CORN
Mar 27
@C7H
523'4
525'0
538'6
524'6
535'2
11'6
7:44A Aug 24
CORN
May 27
@C7K
530'0
531'2
545'0
531'2
541'2
11'2
7:44A Aug 24
CORN
Jul 27
@C7N
531'4
532'6
545'0
532'4
541'4
10'0
7:44A Aug 24
CORN
Sep 27
@C7U
507'2
507'6
515'6
507'4
513'0
5'6
7:41A Aug 24
SOYBEANS
Sep 26
@S6U
1225'0
1224'6
1225'6
1217'4
1218'4
-6'4
7:44A Aug 24
SOYBEANS
Nov 26
@S6X
1239'4
1239'4
1239'4
1229'6
1231'2
-8'2
7:44A Aug 24
SOYBEANS
Jan 27
@S7F
1253'6
1253'4
1254'0
1244'0
1245'2
-8'4
7:44A Aug 24
SOYBEANS
Mar 27
@S7H
1259'0
1257'4
1258'6
1249'4
1251'2
-7'6
7:44A Aug 24
SOYBEANS
May 27
@S7K
1263'6
1262'2
1262'4
1254'6
1256'6
-7'0
7:43A Aug 24
SOYBEANS
Jul 27
@S7N
1266'2
1264'0
1265'6
1258'0
1259'6
-6'4
7:44A Aug 24
SOYBEANS
Aug 27
@S7Q
1248'2
1244'0
1247'2
1241'2
1242'2
-6'0
7:35A Aug 24
WHEAT
Sep 26
@W6U
681'4
687'2
697'2
686'6
690'6
9'2
7:44A Aug 24
WHEAT
Dec 26
@W6Z
699'2
704'6
715'0
704'2
709'0
9'6
7:44A Aug 24
WHEAT
Mar 27
@W7H
716'4
721'6
731'2
721'6
725'4
9'0
7:43A Aug 24
KC HRW WHEAT
Sep 26
@KW6U
756'2
760'0
769'4
758'6
763'0
6'6
7:44A Aug 24
KC HRW WHEAT
Dec 26
@KW6Z
772'4
776'0
786'2
775'0
779'6
7'2
7:44A Aug 24
KC HRW WHEAT
Mar 27
@KW7H
785'6
788'4
799'0
788'0
792'2
6'4
7:44A Aug 24
FEEDER CATTLE
Aug 26
@GF6Q
335.300
333.075
335.000
331.300
334.375
- 0.550
1:04P Aug 21
FEEDER CATTLE
Sep 26
@GF6U
328.925
323.400
329.475
321.325
328.500
0.100
1:04P Aug 21
FEEDER CATTLE
Oct 26
@GF6V
322.700
317.200
324.225
315.400
323.100
0.950
1:04P Aug 21
FEEDER CATTLE
Nov 26
@GF6X
314.875
309.550
316.750
307.950
315.625
1.375
1:04P Aug 21
FEEDER CATTLE
Jan 27
@GF7F
306.350
300.950
308.150
300.000
307.075
1.325
1:04P Aug 21
FEEDER CATTLE
Mar 27
@GF7H
302.725
297.675
304.300
296.800
303.500
1.450
1:04P Aug 21
LIVE CATTLE
Aug 26
@LE6Q
223.350
220.850
223.475
218.725
223.000
- 0.300
1:03P Aug 21
LIVE CATTLE
Oct 26
@LE6V
218.000
214.000
218.225
212.675
217.900
- 0.075
1:04P Aug 21
LIVE CATTLE
Dec 26
@LE6Z
218.275
215.000
218.725
213.400
218.375
0.225
1:04P Aug 21
LIVE CATTLE
Feb 27
@LE7G
218.900
215.350
219.475
214.475
219.050
0.425
1:04P Aug 21
LIVE CATTLE
Apr 27
@LE7J
219.500
216.500
220.300
215.250
220.025
0.700
1:04P Aug 21
LIVE CATTLE
Jun 27
@LE7M
212.800
209.250
213.725
208.600
213.400
0.850
1:04P Aug 21
LEAN HOGS
Oct 26
@HE6V
80.225
80.000
81.300
79.675
80.650
0.650
1:04P Aug 21
LEAN HOGS
Dec 26
@HE6Z
70.750
70.625
71.950
70.350
71.325
0.775
1:04P Aug 21
LEAN HOGS
Feb 27
@HE7G
73.825
73.800
74.875
73.450
74.325
0.600
1:04P Aug 21
LEAN HOGS
Apr 27
@HE7J
79.375
79.200
80.350
79.175
79.875
0.500
1:04P Aug 21
LEAN HOGS
May 27
@HE7K
84.000
84.000
84.850
84.000
84.850
0.600
1:00P Aug 21
LEAN HOGS
Jun 27
@HE7M
92.500
92.500
93.450
92.350
93.100
0.550
1:04P Aug 21
Click the name to show chart below.
Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:
CBOT
Last Trade:
495'4
Change:
11'6
Bid:
495'0
Ask:
495'0
Today's High:
498'6
Today's Low:
485'0
Volume:
134,724
Open:
485'0
Settle:
483'6
Prev:
483'6
Contract High:
Contract Low:
Updated:
Aug-24-2026
7:44:00AM
Delay Time:
10 Minutes
DTN Market Matters Blog
DTN Weekly DDG Price Higher Again on Average
Editorial Staff
–
Posted at Friday, August 21, 2026 10:02AM CDT
@C6U
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.