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
463'2
462'6
470'0
461'4
469'4
6'2
9:18A Aug 19
CORN
Dec 26
@C6Z
488'0
487'2
495'0
486'2
494'4
6'4
9:18A Aug 19
CORN
Mar 27
@C7H
504'0
503'0
510'4
502'0
510'0
6'0
9:18A Aug 19
CORN
May 27
@C7K
512'0
511'0
517'6
510'0
517'4
5'4
9:18A Aug 19
CORN
Jul 27
@C7N
515'0
514'2
520'4
513'2
520'2
5'2
9:17A Aug 19
CORN
Sep 27
@C7U
497'0
495'4
500'4
495'0
500'0
3'0
9:17A Aug 19
SOYBEANS
Sep 26
@S6U
1200'6
1199'2
1218'2
1198'2
1218'0
17'2
9:18A Aug 19
SOYBEANS
Nov 26
@S6X
1216'6
1215'0
1234'6
1214'0
1234'4
17'6
9:18A Aug 19
SOYBEANS
Jan 27
@S7F
1231'4
1230'0
1249'0
1228'6
1248'6
17'2
9:18A Aug 19
SOYBEANS
Mar 27
@S7H
1238'2
1236'2
1254'0
1235'4
1253'6
15'4
9:18A Aug 19
SOYBEANS
May 27
@S7K
1244'4
1242'2
1258'6
1241'4
1258'4
14'0
9:17A Aug 19
SOYBEANS
Jul 27
@S7N
1249'2
1246'4
1261'6
1246'2
1261'6
12'4
9:17A Aug 19
SOYBEANS
Aug 27
@S7Q
1233'4
1231'0
1244'6
1230'6
1244'4
11'0
9:17A Aug 19
WHEAT
Sep 26
@W6U
664'4
661'2
682'2
660'2
680'2
15'6
9:18A Aug 19
WHEAT
Dec 26
@W6Z
681'2
678'4
699'0
677'2
697'4
16'2
9:18A Aug 19
WHEAT
Mar 27
@W7H
699'0
696'2
716'2
694'6
715'0
16'0
9:18A Aug 19
KC HRW WHEAT
Sep 26
@KW6U
743'6
742'4
758'4
738'2
757'4
13'6
9:18A Aug 19
KC HRW WHEAT
Dec 26
@KW6Z
758'4
757'2
773'2
753'0
772'2
13'6
9:18A Aug 19
KC HRW WHEAT
Mar 27
@KW7H
771'4
769'0
786'4
767'0
786'2
14'6
9:16A Aug 19
FEEDER CATTLE
Aug 26
@GF6Q
339.225
340.475
341.500
338.300
338.600
- 0.625
9:16A Aug 19
FEEDER CATTLE
Sep 26
@GF6U
333.350
335.000
335.075
331.700
332.525
- 0.825
9:16A Aug 19
FEEDER CATTLE
Oct 26
@GF6V
326.325
327.900
328.125
324.775
325.475
- 0.850
9:16A Aug 19
FEEDER CATTLE
Nov 26
@GF6X
318.625
319.925
320.075
317.225
317.675
- 0.950
9:16A Aug 19
FEEDER CATTLE
Jan 27
@GF7F
310.175
311.350
311.725
308.800
309.375
- 0.800
9:16A Aug 19
FEEDER CATTLE
Mar 27
@GF7H
306.275
307.250
307.250
305.000
305.550
- 0.725
9:16A Aug 19
LIVE CATTLE
Aug 26
@LE6Q
224.900
225.000
225.625
224.800
225.150
0.250
9:17A Aug 19
LIVE CATTLE
Oct 26
@LE6V
218.925
219.650
220.400
218.800
219.925
1.000
9:18A Aug 19
LIVE CATTLE
Dec 26
@LE6Z
219.200
220.050
220.650
219.125
220.225
1.025
9:17A Aug 19
LIVE CATTLE
Feb 27
@LE7G
219.800
220.675
221.075
219.775
220.450
0.650
9:16A Aug 19
LIVE CATTLE
Apr 27
@LE7J
220.300
220.725
221.400
220.225
220.875
0.575
9:16A Aug 19
LIVE CATTLE
Jun 27
@LE7M
213.500
213.850
214.475
213.400
214.100
0.600
9:16A Aug 19
LEAN HOGS
Oct 26
@HE6V
80.725
80.950
81.500
80.900
81.350
0.625
9:16A Aug 19
LEAN HOGS
Dec 26
@HE6Z
70.925
71.025
71.375
70.900
71.150
0.225
9:16A Aug 19
LEAN HOGS
Feb 27
@HE7G
74.000
74.100
74.250
73.850
74.050
0.050
9:16A Aug 19
LEAN HOGS
Apr 27
@HE7J
79.400
79.475
79.625
79.200
79.350
-0.050
9:16A Aug 19
LEAN HOGS
May 27
@HE7K
83.675
83.725
83.725
83.725
83.725
0.050
8:45A Aug 19
LEAN HOGS
Jun 27
@HE7M
92.225
92.225
92.325
92.000
92.100
-0.125
9:13A Aug 19
Click the name to show chart below.
Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:
CBOT
Last Trade:
469'4
Change:
6'2
Bid:
469'4
Ask:
469'6
Today's High:
470'0
Today's Low:
461'4
Volume:
117,244
Open:
462'6
Settle:
463'2
Prev:
463'2
Contract High:
Contract Low:
Updated:
Aug-19-2026
9:18:00AM
Delay Time:
10 Minutes
DTN Market Matters Blog
DTN Weekly DDG Price Higher on Average
Editorial Staff
–
Posted at Friday, August 14, 2026 12:41PM CDT
@C6U
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.