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
439'0
440'6
442'2
436'4
437'0
-2'0
10:40A Aug 10
CORN
Dec 26
@C6Z
462'0
463'4
465'4
459'6
461'0
-1'0
10:41A Aug 10
CORN
Mar 27
@C7H
477'6
479'4
481'0
475'2
476'2
-1'4
10:41A Aug 10
CORN
May 27
@C7K
486'6
487'2
490'0
484'6
485'4
-1'2
10:41A Aug 10
CORN
Jul 27
@C7N
492'0
493'2
495'2
490'2
491'2
-0'6
10:41A Aug 10
CORN
Sep 27
@C7U
481'6
481'6
485'2
481'0
481'2
-0'4
10:38A Aug 10
SOYBEANS
Aug 26
@S6Q
1156'4
1160'4
1161'4
1159'4
1161'4
5'0
10:08A Aug 10
SOYBEANS
Sep 26
@S6U
1159'0
1160'4
1167'4
1158'0
1162'4
3'4
10:40A Aug 10
SOYBEANS
Nov 26
@S6X
1176'2
1177'0
1185'0
1175'0
1180'0
3'6
10:40A Aug 10
SOYBEANS
Jan 27
@S7F
1191'2
1191'6
1200'0
1190'0
1194'6
3'4
10:40A Aug 10
SOYBEANS
Mar 27
@S7H
1198'2
1199'2
1206'4
1197'2
1202'0
3'6
10:41A Aug 10
SOYBEANS
May 27
@S7K
1206'0
1207'0
1214'0
1205'0
1209'4
3'4
10:40A Aug 10
SOYBEANS
Jul 27
@S7N
1211'6
1212'2
1219'6
1211'4
1215'2
3'4
10:40A Aug 10
WHEAT
Sep 26
@W6U
639'6
643'4
656'4
640'2
644'2
4'4
10:41A Aug 10
WHEAT
Dec 26
@W6Z
658'2
661'6
674'4
658'6
662'6
4'4
10:40A Aug 10
WHEAT
Mar 27
@W7H
674'6
678'0
690'2
675'4
679'2
4'4
10:40A Aug 10
KC HRW WHEAT
Sep 26
@KW6U
714'0
719'6
735'0
715'0
718'2
4'2
10:40A Aug 10
KC HRW WHEAT
Dec 26
@KW6Z
730'4
736'0
750'4
731'6
735'2
4'6
10:40A Aug 10
KC HRW WHEAT
Mar 27
@KW7H
743'0
748'4
762'2
745'0
747'6
4'6
10:38A Aug 10
FEEDER CATTLE
Aug 26
@GF6Q
351.650
351.725
352.150
349.150
350.200
- 1.450
10:37A Aug 10
FEEDER CATTLE
Sep 26
@GF6U
345.225
345.575
346.425
343.000
344.475
- 0.750
10:40A Aug 10
FEEDER CATTLE
Oct 26
@GF6V
334.925
335.475
337.000
333.925
335.400
0.475
10:40A Aug 10
FEEDER CATTLE
Nov 26
@GF6X
326.625
327.250
328.775
326.175
327.275
0.650
10:39A Aug 10
FEEDER CATTLE
Jan 27
@GF7F
317.900
318.250
320.000
317.550
318.600
0.700
10:39A Aug 10
FEEDER CATTLE
Mar 27
@GF7H
313.650
314.375
315.500
313.300
314.425
0.775
10:39A Aug 10
LIVE CATTLE
Aug 26
@LE6Q
231.700
232.000
232.950
231.600
232.925
1.225
10:40A Aug 10
LIVE CATTLE
Oct 26
@LE6V
225.275
225.350
227.450
225.225
226.950
1.675
10:40A Aug 10
LIVE CATTLE
Dec 26
@LE6Z
224.150
224.475
226.450
224.325
225.950
1.800
10:40A Aug 10
LIVE CATTLE
Feb 27
@LE7G
224.500
224.825
226.425
224.750
225.950
1.450
10:40A Aug 10
LIVE CATTLE
Apr 27
@LE7J
224.825
225.300
226.450
225.050
226.075
1.250
10:40A Aug 10
LIVE CATTLE
Jun 27
@LE7M
217.400
217.975
218.975
217.625
218.400
1.000
10:38A Aug 10
LEAN HOGS
Aug 26
@HE6Q
95.500
95.525
95.800
95.525
95.700
0.200
10:40A Aug 10
LEAN HOGS
Oct 26
@HE6V
82.225
82.300
83.975
82.275
83.925
1.700
10:40A Aug 10
LEAN HOGS
Dec 26
@HE6Z
73.575
73.875
75.400
73.750
75.350
1.775
10:40A Aug 10
LEAN HOGS
Feb 27
@HE7G
77.125
77.375
78.775
77.275
78.750
1.625
10:39A Aug 10
LEAN HOGS
Apr 27
@HE7J
82.125
82.375
83.600
82.250
83.600
1.475
10:39A Aug 10
LEAN HOGS
May 27
@HE7K
85.675
86.075
86.875
86.075
86.875
1.200
10:15A Aug 10
Click the name to show chart below.
Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:
CBOT
Last Trade:
437'0
Change:
-2'0
Bid:
437'0
Ask:
437'2
Today's High:
442'2
Today's Low:
436'4
Volume:
152,745
Open:
440'6
Settle:
439'0
Prev:
439'0
Contract High:
Contract Low:
Updated:
Aug-10-2026
10:40:00AM
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
.