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
515'0
514'2
524'6
512'0
520'4
5'4
11:04A Sep 01
CORN
Dec 26
@C6Z
537'6
537'2
547'2
534'2
543'4
5'6
11:06A Sep 01
CORN
Mar 27
@C7H
552'2
551'6
561'4
548'4
557'6
5'4
11:06A Sep 01
CORN
May 27
@C7K
558'4
558'0
567'4
555'2
564'2
5'6
11:06A Sep 01
CORN
Jul 27
@C7N
559'6
558'6
568'6
556'6
565'6
6'0
11:05A Sep 01
CORN
Sep 27
@C7U
529'0
527'6
536'0
526'0
533'0
4'0
11:04A Sep 01
SOYBEANS
Sep 26
@S6U
1275'2
1304'0
1304'0
1304'0
1304'0
28'6
10:37A Sep 01
SOYBEANS
Nov 26
@S6X
1288'0
1291'2
1316'6
1290'0
1314'6
26'6
11:06A Sep 01
SOYBEANS
Jan 27
@S7F
1303'2
1305'0
1331'6
1305'0
1329'4
26'2
11:06A Sep 01
SOYBEANS
Mar 27
@S7H
1309'0
1309'6
1336'2
1309'6
1334'0
25'0
11:06A Sep 01
SOYBEANS
May 27
@S7K
1314'0
1316'4
1340'0
1315'4
1338'2
24'2
11:05A Sep 01
SOYBEANS
Jul 27
@S7N
1316'6
1317'6
1342'0
1317'6
1339'6
23'0
11:06A Sep 01
SOYBEANS
Aug 27
@S7Q
1299'4
1305'4
1322'2
1301'6
1320'2
20'6
11:06A Sep 01
WHEAT
Sep 26
@W6U
756'4
771'6
772'6
759'2
765'6
9'2
10:44A Sep 01
WHEAT
Dec 26
@W6Z
774'0
774'6
792'2
767'0
780'0
6'0
11:06A Sep 01
WHEAT
Mar 27
@W7H
788'2
788'6
805'4
781'4
794'2
6'0
11:06A Sep 01
KC HRW WHEAT
Sep 26
@KW6U
820'2
836'4
836'6
836'0
836'6
16'4
9:14A Sep 01
KC HRW WHEAT
Dec 26
@KW6Z
838'0
838'0
856'6
831'4
841'0
3'0
11:06A Sep 01
KC HRW WHEAT
Mar 27
@KW7H
851'2
852'6
868'4
844'6
854'0
2'6
11:06A Sep 01
FEEDER CATTLE
Sep 26
@GF6U
321.450
321.625
322.000
317.000
319.025
- 2.425
11:05A Sep 01
FEEDER CATTLE
Oct 26
@GF6V
317.025
317.250
317.250
312.275
314.550
- 2.475
11:06A Sep 01
FEEDER CATTLE
Nov 26
@GF6X
310.425
310.725
310.725
305.875
308.025
- 2.400
11:05A Sep 01
FEEDER CATTLE
Jan 27
@GF7F
302.775
302.925
302.925
298.400
300.700
- 2.075
11:01A Sep 01
FEEDER CATTLE
Mar 27
@GF7H
299.825
300.125
300.125
295.675
297.600
- 2.225
10:55A Sep 01
FEEDER CATTLE
Apr 27
@GF7J
300.250
300.250
300.250
296.225
297.825
- 2.425
11:03A Sep 01
LIVE CATTLE
Oct 26
@LE6V
212.675
212.500
212.975
210.500
211.775
- 0.900
11:06A Sep 01
LIVE CATTLE
Dec 26
@LE6Z
214.575
214.400
214.850
212.425
213.550
- 1.025
11:06A Sep 01
LIVE CATTLE
Feb 27
@LE7G
216.475
216.200
216.500
214.225
215.200
- 1.275
11:06A Sep 01
LIVE CATTLE
Apr 27
@LE7J
217.975
217.625
218.050
215.725
216.825
- 1.150
11:05A Sep 01
LIVE CATTLE
Jun 27
@LE7M
212.850
212.350
212.850
210.550
211.750
- 1.100
11:01A Sep 01
LIVE CATTLE
Aug 27
@LE7Q
210.100
209.325
210.150
207.800
209.300
- 0.800
10:59A Sep 01
LEAN HOGS
Oct 26
@HE6V
83.675
83.925
84.075
83.075
83.600
-0.075
11:06A Sep 01
LEAN HOGS
Dec 26
@HE6Z
74.150
74.425
74.600
73.525
74.050
-0.100
11:05A Sep 01
LEAN HOGS
Feb 27
@HE7G
76.525
76.675
76.875
75.975
76.325
-0.200
11:06A Sep 01
LEAN HOGS
Apr 27
@HE7J
82.075
82.250
82.250
81.725
81.950
-0.125
11:03A Sep 01
LEAN HOGS
May 27
@HE7K
86.500
86.625
86.650
86.250
86.250
-0.250
10:38A Sep 01
LEAN HOGS
Jun 27
@HE7M
95.300
95.500
95.550
95.100
95.275
-0.025
11:05A Sep 01
Click the name to show chart below.
Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:
CBOT
Last Trade:
520'4
Change:
5'4
Bid:
520'6
Ask:
521'2
Today's High:
524'6
Today's Low:
512'0
Volume:
5,480
Open:
514'2
Settle:
515'0
Prev:
515'0
Contract High:
Contract Low:
Updated:
Sep-01-2026
11:04:00AM
Delay Time:
10 Minutes
DTN Market Matters Blog
DTN Weekly DDG Price Sharply Higher on Average
Editorial Staff
–
Posted at Friday, August 28, 2026 12:38PM CDT
@C6U
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.