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
Dec 26
@C6Z
536'6
536'0
536'2
528'4
529'4
-7'2
9:39A Sep 23
CORN
Mar 27
@C7H
551'0
550'4
550'4
543'2
544'0
-7'0
9:39A Sep 23
CORN
May 27
@C7K
557'6
557'0
557'2
550'2
551'2
-6'4
9:39A Sep 23
CORN
Jul 27
@C7N
559'6
558'6
559'2
553'0
554'2
-5'4
9:38A Sep 23
CORN
Sep 27
@C7U
529'0
527'4
528'0
523'4
524'2
-4'6
9:39A Sep 23
CORN
Dec 27
@C7Z
531'6
530'4
531'2
527'0
528'0
-3'6
9:39A Sep 23
SOYBEANS
Nov 26
@S6X
1325'4
1324'6
1327'2
1312'2
1316'0
-9'4
9:39A Sep 23
SOYBEANS
Jan 27
@S7F
1341'2
1340'0
1342'4
1328'2
1331'6
-9'4
9:39A Sep 23
SOYBEANS
Mar 27
@S7H
1348'6
1347'4
1350'2
1336'6
1340'6
-8'0
9:39A Sep 23
SOYBEANS
May 27
@S7K
1355'2
1353'6
1356'2
1343'6
1348'0
-7'2
9:38A Sep 23
SOYBEANS
Jul 27
@S7N
1359'2
1356'0
1359'6
1348'2
1352'2
-7'0
9:39A Sep 23
SOYBEANS
Aug 27
@S7Q
1341'0
1338'4
1341'2
1330'4
1334'4
-6'4
9:39A Sep 23
SOYBEANS
Sep 27
@S7U
1298'4
1297'4
1298'0
1290'0
1291'4
-7'0
9:32A Sep 23
WHEAT
Dec 26
@W6Z
717'2
716'6
717'6
705'4
706'4
-10'6
9:39A Sep 23
WHEAT
Mar 27
@W7H
733'2
733'2
733'6
721'4
722'6
-10'4
9:39A Sep 23
WHEAT
May 27
@W7K
741'2
741'0
741'2
729'6
730'4
-10'6
9:39A Sep 23
KC HRW WHEAT
Dec 26
@KW6Z
781'2
781'0
781'6
767'0
768'6
-12'4
9:39A Sep 23
KC HRW WHEAT
Mar 27
@KW7H
795'2
794'2
796'0
781'2
782'6
-12'4
9:39A Sep 23
KC HRW WHEAT
May 27
@KW7K
800'2
800'2
800'2
786'4
787'6
-12'4
9:39A Sep 23
FEEDER CATTLE
Sep 26
@GF6U
337.275
337.000
337.300
336.425
337.150
- 0.125
9:38A Sep 23
FEEDER CATTLE
Oct 26
@GF6V
328.025
328.125
331.400
327.750
331.200
3.175
9:39A Sep 23
FEEDER CATTLE
Nov 26
@GF6X
323.200
323.475
327.050
322.650
326.750
3.550
9:39A Sep 23
FEEDER CATTLE
Jan 27
@GF7F
314.750
314.750
318.550
314.450
318.300
3.550
9:39A Sep 23
FEEDER CATTLE
Mar 27
@GF7H
310.425
310.925
314.050
310.425
313.800
3.375
9:38A Sep 23
FEEDER CATTLE
Apr 27
@GF7J
310.225
309.925
313.500
309.925
313.000
2.775
9:11A Sep 23
LIVE CATTLE
Oct 26
@LE6V
218.775
218.850
220.850
218.450
220.625
1.850
9:39A Sep 23
LIVE CATTLE
Dec 26
@LE6Z
219.450
219.500
222.250
219.000
222.025
2.575
9:39A Sep 23
LIVE CATTLE
Feb 27
@LE7G
220.550
220.500
223.150
220.000
223.025
2.475
9:39A Sep 23
LIVE CATTLE
Apr 27
@LE7J
221.700
221.775
224.025
221.275
224.000
2.300
9:39A Sep 23
LIVE CATTLE
Jun 27
@LE7M
216.450
216.100
218.475
215.975
218.450
2.000
9:38A Sep 23
LIVE CATTLE
Aug 27
@LE7Q
213.175
213.250
214.925
212.750
214.875
1.700
9:37A Sep 23
LEAN HOGS
Oct 26
@HE6V
79.275
79.250
79.500
79.125
79.425
0.150
9:39A Sep 23
LEAN HOGS
Dec 26
@HE6Z
71.000
70.975
71.025
70.075
70.300
-0.700
9:39A Sep 23
LEAN HOGS
Feb 27
@HE7G
72.550
72.450
72.500
71.950
72.125
-0.425
9:39A Sep 23
LEAN HOGS
Apr 27
@HE7J
77.550
77.550
77.575
77.100
77.225
-0.325
9:39A Sep 23
LEAN HOGS
May 27
@HE7K
81.975
81.575
81.575
81.575
81.575
-0.400
8:30A Sep 23
LEAN HOGS
Jun 27
@HE7M
90.500
90.475
90.500
89.900
90.200
-0.300
9:38A Sep 23
Click the name to show chart below.
Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6Z)
Exchange:
CBOT
Last Trade:
529'4
Change:
-7'2
Bid:
529'4
Ask:
529'6
Today's High:
536'2
Today's Low:
528'4
Volume:
201,482
Open:
536'0
Settle:
536'6
Prev:
536'6
Contract High:
Contract Low:
Updated:
Sep-23-2026
9:39:00AM
Delay Time:
10 Minutes
DTN Market Matters Blog
Harvest Costs Climb with Added Fuel Surcharges, Squeezing Farmers Margins
Editorial Staff
–
Posted at Monday, September 21, 2026 9:53AM CDT
@C6Z
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.