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
443'0
438'4
441'4
2'4
7:03A Aug 07
CORN
Dec 26
@C6Z
462'0
461'6
465'6
461'2
464'2
2'2
7:04A Aug 07
CORN
Mar 27
@C7H
477'4
477'2
481'0
476'6
479'6
2'2
7:03A Aug 07
CORN
May 27
@C7K
486'4
486'2
490'0
486'0
488'6
2'2
7:02A Aug 07
CORN
Jul 27
@C7N
492'0
491'6
495'2
491'2
494'0
2'0
7:03A Aug 07
CORN
Sep 27
@C7U
482'6
482'2
485'0
482'0
484'4
1'6
6:39A Aug 07
SOYBEANS
Aug 26
@S6Q
1157'2
1165'4
1165'4
1165'4
1165'4
8'2
11:04P Aug 06
SOYBEANS
Sep 26
@S6U
1160'0
1160'0
1167'4
1157'6
1161'6
1'6
7:02A Aug 07
SOYBEANS
Nov 26
@S6X
1177'6
1177'6
1185'0
1175'4
1179'0
1'2
7:04A Aug 07
SOYBEANS
Jan 27
@S7F
1192'6
1192'4
1199'6
1190'4
1194'2
1'4
7:03A Aug 07
SOYBEANS
Mar 27
@S7H
1199'2
1199'2
1205'6
1196'6
1200'4
1'2
7:02A Aug 07
SOYBEANS
May 27
@S7K
1207'2
1207'0
1213'2
1204'2
1207'6
0'4
6:58A Aug 07
SOYBEANS
Jul 27
@S7N
1212'6
1212'4
1218'4
1210'0
1213'0
0'2
7:00A Aug 07
WHEAT
Sep 26
@W6U
631'2
631'0
638'2
628'4
635'0
3'6
7:03A Aug 07
WHEAT
Dec 26
@W6Z
650'4
650'0
656'6
647'6
653'6
3'2
7:02A Aug 07
WHEAT
Mar 27
@W7H
667'2
667'2
673'2
664'4
670'2
3'0
7:02A Aug 07
KC HRW WHEAT
Sep 26
@KW6U
699'6
700'0
706'6
696'4
705'0
5'2
7:03A Aug 07
KC HRW WHEAT
Dec 26
@KW6Z
717'4
718'4
724'2
715'0
722'6
5'2
7:03A Aug 07
KC HRW WHEAT
Mar 27
@KW7H
730'4
730'4
737'0
727'6
735'0
4'4
6:58A Aug 07
FEEDER CATTLE
Aug 26
@GF6Q
353.325
354.500
354.525
347.000
348.250
- 5.275
1:04P Aug 06
FEEDER CATTLE
Sep 26
@GF6U
348.375
349.400
349.450
340.325
341.750
- 6.800
1:04P Aug 06
FEEDER CATTLE
Oct 26
@GF6V
339.425
340.250
340.250
330.500
331.950
- 7.475
1:04P Aug 06
FEEDER CATTLE
Nov 26
@GF6X
331.925
332.725
332.725
322.825
324.475
- 7.575
1:04P Aug 06
FEEDER CATTLE
Jan 27
@GF7F
323.100
324.000
324.000
314.500
316.150
- 7.075
1:04P Aug 06
FEEDER CATTLE
Mar 27
@GF7H
318.000
317.850
317.850
309.900
311.150
- 6.600
1:02P Aug 06
LIVE CATTLE
Aug 26
@LE6Q
234.175
234.575
234.750
230.500
231.300
- 2.950
1:04P Aug 06
LIVE CATTLE
Oct 26
@LE6V
229.475
229.975
230.050
224.000
225.200
- 4.550
1:04P Aug 06
LIVE CATTLE
Dec 26
@LE6Z
228.675
229.175
229.425
223.375
224.600
- 4.300
1:04P Aug 06
LIVE CATTLE
Feb 27
@LE7G
228.525
229.075
229.275
223.550
224.650
- 3.950
1:03P Aug 06
LIVE CATTLE
Apr 27
@LE7J
228.525
228.950
229.150
223.775
224.700
- 3.875
1:03P Aug 06
LIVE CATTLE
Jun 27
@LE7M
220.625
221.075
221.275
216.550
217.125
- 3.500
1:03P Aug 06
LEAN HOGS
Aug 26
@HE6Q
96.600
96.475
97.150
95.375
95.600
-1.100
1:04P Aug 06
LEAN HOGS
Oct 26
@HE6V
83.025
82.850
83.500
81.550
81.675
-1.300
1:04P Aug 06
LEAN HOGS
Dec 26
@HE6Z
74.650
74.475
74.625
73.075
73.100
-1.425
1:04P Aug 06
LEAN HOGS
Feb 27
@HE7G
78.275
78.075
78.250
76.875
76.875
-1.300
1:04P Aug 06
LEAN HOGS
Apr 27
@HE7J
83.325
83.175
83.300
81.975
82.000
-1.275
1:04P Aug 06
LEAN HOGS
May 27
@HE7K
86.900
86.425
86.425
86.025
86.025
-0.950
1:00P Aug 06
Click the name to show chart below.
Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:
CBOT
Last Trade:
441'4
Change:
2'4
Bid:
441'4
Ask:
441'6
Today's High:
443'0
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
7:02:00AM
Delay Time:
10 Minutes
DTN Market Matters Blog
DTN Weekly DDG Price Higher on Average
Editorial Staff
–
Posted at Friday, July 31, 2026 12:20PM CDT
@C6U
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.