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
439'0
444'4
438'4
439'6
0'6
1:13P Aug 07
CORN
Dec 26
@C6Z
462'0
461'6
467'2
461'2
462'6
0'6
1:13P Aug 07
CORN
Mar 27
@C7H
477'4
477'2
482'4
476'6
477'6
0'2
1:13P Aug 07
CORN
May 27
@C7K
486'4
486'2
491'2
486'0
486'6
0'2
1:13P Aug 07
CORN
Jul 27
@C7N
492'0
491'6
496'0
491'2
491'6
-0'2
1:13P Aug 07
CORN
Sep 27
@C7U
482'6
482'2
486'0
482'0
482'0
-0'6
1:13P Aug 07
SOYBEANS
Aug 26
@S6Q
1157'2
1165'4
1165'4
1157'6
1160'0
2'6
1:05P Aug 07
SOYBEANS
Sep 26
@S6U
1160'0
1160'0
1167'4
1157'6
1159'4
-0'4
1:13P Aug 07
SOYBEANS
Nov 26
@S6X
1177'6
1177'6
1185'0
1175'4
1177'4
-0'2
1:13P Aug 07
SOYBEANS
Jan 27
@S7F
1192'6
1192'4
1199'6
1190'4
1191'6
-1'0
1:13P Aug 07
SOYBEANS
Mar 27
@S7H
1199'2
1199'2
1205'6
1196'6
1198'6
-0'4
1:13P Aug 07
SOYBEANS
May 27
@S7K
1207'2
1207'0
1213'2
1204'2
1206'6
-0'4
1:13P Aug 07
SOYBEANS
Jul 27
@S7N
1212'6
1212'4
1218'4
1210'0
1212'4
-0'2
1:13P Aug 07
WHEAT
Sep 26
@W6U
631'2
631'0
646'0
628'4
640'4
9'2
1:13P Aug 07
WHEAT
Dec 26
@W6Z
650'4
650'0
664'2
647'6
659'2
8'6
1:13P Aug 07
WHEAT
Mar 27
@W7H
667'2
667'2
679'6
664'4
675'4
8'2
1:13P Aug 07
KC HRW WHEAT
Sep 26
@KW6U
699'6
700'0
719'0
696'4
714'6
15'0
1:13P Aug 07
KC HRW WHEAT
Dec 26
@KW6Z
717'4
718'4
735'4
715'0
731'2
13'6
1:13P Aug 07
KC HRW WHEAT
Mar 27
@KW7H
730'4
730'4
747'4
727'6
743'6
13'2
1:13P Aug 07
FEEDER CATTLE
Aug 26
@GF6Q
348.050
350.250
352.100
347.975
351.650
3.600
1:04P Aug 07
FEEDER CATTLE
Sep 26
@GF6U
341.575
343.600
345.650
340.600
345.075
3.650
1:04P Aug 07
FEEDER CATTLE
Oct 26
@GF6V
331.950
333.825
335.475
329.900
335.025
2.975
1:04P Aug 07
FEEDER CATTLE
Nov 26
@GF6X
324.350
326.000
327.750
321.550
326.700
2.275
1:04P Aug 07
FEEDER CATTLE
Jan 27
@GF7F
316.025
318.125
319.525
313.300
317.900
1.875
1:02P Aug 07
FEEDER CATTLE
Mar 27
@GF7H
311.400
314.700
314.725
308.900
313.500
2.250
1:03P Aug 07
LIVE CATTLE
Aug 26
@LE6Q
231.225
232.050
232.650
229.500
231.475
0.475
1:04P Aug 07
LIVE CATTLE
Oct 26
@LE6V
224.925
226.000
226.900
222.750
225.150
0.350
1:04P Aug 07
LIVE CATTLE
Dec 26
@LE6Z
224.375
225.400
226.075
221.600
224.150
- 0.225
1:04P Aug 07
LIVE CATTLE
Feb 27
@LE7G
224.575
225.400
226.225
221.975
224.450
- 0.075
1:04P Aug 07
LIVE CATTLE
Apr 27
@LE7J
224.650
225.525
226.425
222.425
224.850
0.175
1:04P Aug 07
LIVE CATTLE
Jun 27
@LE7M
217.125
218.125
218.800
215.200
217.375
0.275
1:03P Aug 07
LEAN HOGS
Aug 26
@HE6Q
95.500
95.475
95.600
95.100
95.400
1:04P Aug 07
LEAN HOGS
Oct 26
@HE6V
81.725
81.450
82.300
81.325
82.125
0.500
1:04P Aug 07
LEAN HOGS
Dec 26
@HE6Z
73.225
73.050
73.700
72.875
73.450
0.350
1:04P Aug 07
LEAN HOGS
Feb 27
@HE7G
76.975
76.850
77.200
76.600
77.000
0.150
1:04P Aug 07
LEAN HOGS
Apr 27
@HE7J
82.050
81.950
82.175
81.600
82.000
0.075
1:04P Aug 07
LEAN HOGS
May 27
@HE7K
85.950
85.750
86.025
85.425
85.625
-0.275
1:00P Aug 07
Click the name to show chart below.
Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:
CBOT
Last Trade:
439'6
Change:
0'6
Bid:
439'6
Ask:
440'0
Today's High:
444'4
Today's Low:
438'4
Volume:
106,104
Open:
439'0
Settle:
439'0
Prev:
439'0
Contract High:
Contract Low:
Updated:
Aug-07-2026
1:11:00PM
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
.