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
444'6
449'0
452'4
447'0
452'2
7'4
7:44A Jul 20
CORN
Dec 26
@C6Z
467'4
472'0
475'6
470'0
475'6
8'2
7:44A Jul 20
CORN
Mar 27
@C7H
483'0
487'0
491'2
485'6
491'2
8'2
7:44A Jul 20
CORN
May 27
@C7K
491'6
495'6
499'6
494'2
499'4
7'6
7:43A Jul 20
CORN
Jul 27
@C7N
496'6
500'2
504'0
498'4
503'6
7'0
7:42A Jul 20
CORN
Sep 27
@C7U
484'2
487'6
489'0
486'0
488'4
4'2
7:27A Jul 20
SOYBEANS
Aug 26
@S6Q
1204'4
1210'0
1223'6
1209'0
1223'4
19'0
7:44A Jul 20
SOYBEANS
Sep 26
@S6U
1193'4
1200'0
1211'6
1197'0
1211'6
18'2
7:44A Jul 20
SOYBEANS
Nov 26
@S6X
1203'0
1210'0
1222'2
1207'4
1222'0
19'0
7:44A Jul 20
SOYBEANS
Jan 27
@S7F
1216'6
1222'0
1236'0
1221'2
1235'4
18'6
7:44A Jul 20
SOYBEANS
Mar 27
@S7H
1220'0
1226'0
1237'4
1224'0
1237'2
17'2
7:44A Jul 20
SOYBEANS
May 27
@S7K
1225'2
1230'0
1241'6
1229'0
1241'4
16'2
7:43A Jul 20
SOYBEANS
Jul 27
@S7N
1230'4
1230'4
1246'2
1230'4
1246'2
15'6
7:44A Jul 20
WHEAT
Sep 26
@W6U
682'6
687'4
692'2
677'6
682'6
0'0
7:44A Jul 20
WHEAT
Dec 26
@W6Z
699'6
704'2
708'4
695'0
700'0
0'2
7:44A Jul 20
WHEAT
Mar 27
@W7H
713'6
718'0
721'4
709'4
714'6
1'0
7:44A Jul 20
KC HRW WHEAT
Sep 26
@KW6U
732'2
735'4
740'4
727'2
733'4
1'2
7:44A Jul 20
KC HRW WHEAT
Dec 26
@KW6Z
746'6
749'0
754'6
742'2
747'6
1'0
7:44A Jul 20
KC HRW WHEAT
Mar 27
@KW7H
758'0
761'0
765'4
754'2
759'6
1'6
7:44A Jul 20
FEEDER CATTLE
Aug 26
@GF6Q
346.600
346.675
348.125
344.575
345.925
- 0.650
1:04P Jul 17
FEEDER CATTLE
Sep 26
@GF6U
340.350
340.225
341.050
337.450
339.075
- 1.000
1:04P Jul 17
FEEDER CATTLE
Oct 26
@GF6V
334.450
334.300
334.625
330.525
332.550
- 1.625
1:04P Jul 17
FEEDER CATTLE
Nov 26
@GF6X
330.050
329.250
330.150
325.750
327.400
- 2.125
1:04P Jul 17
FEEDER CATTLE
Jan 27
@GF7F
323.950
323.125
323.925
319.625
321.375
- 2.200
1:02P Jul 17
FEEDER CATTLE
Mar 27
@GF7H
320.650
319.400
320.325
316.425
318.475
- 2.050
1:00P Jul 17
LIVE CATTLE
Aug 26
@LE6Q
227.075
227.250
227.250
224.200
224.350
- 2.650
1:04P Jul 17
LIVE CATTLE
Oct 26
@LE6V
223.275
223.350
223.450
220.500
220.625
- 2.575
1:04P Jul 17
LIVE CATTLE
Dec 26
@LE6Z
223.200
223.350
223.350
220.325
220.400
- 2.675
1:04P Jul 17
LIVE CATTLE
Feb 27
@LE7G
224.000
224.100
224.125
221.200
221.475
- 2.475
1:04P Jul 17
LIVE CATTLE
Apr 27
@LE7J
224.375
224.375
224.550
221.800
222.225
- 2.050
1:04P Jul 17
LIVE CATTLE
Jun 27
@LE7M
218.075
217.750
218.200
215.625
216.300
- 1.725
1:04P Jul 17
LEAN HOGS
Aug 26
@HE6Q
100.275
100.500
102.025
100.500
101.575
1.375
1:04P Jul 17
LEAN HOGS
Oct 26
@HE6V
86.925
87.150
88.375
86.925
87.850
1.025
1:04P Jul 17
LEAN HOGS
Dec 26
@HE6Z
77.950
78.100
79.025
78.025
78.650
0.825
1:04P Jul 17
LEAN HOGS
Feb 27
@HE7G
81.125
81.250
81.925
81.175
81.600
0.600
1:04P Jul 17
LEAN HOGS
Apr 27
@HE7J
85.750
85.750
86.200
85.625
85.900
0.275
1:04P Jul 17
LEAN HOGS
May 27
@HE7K
89.600
89.600
89.650
89.375
89.375
-0.100
1:03P Jul 17
Click the name to show chart below.
Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:
CBOT
Last Trade:
452'2
Change:
7'4
Bid:
452'0
Ask:
452'0
Today's High:
452'4
Today's Low:
447'0
Volume:
105,384
Open:
449'0
Settle:
444'6
Prev:
444'6
Contract High:
Contract Low:
Updated:
Jul-20-2026
7:44:00AM
Delay Time:
10 Minutes
DTN Market Matters Blog
DTN Weekly DDG Price Steady on Average
Editorial Staff
–
Posted at Friday, July 17, 2026 12:31PM CDT
@C6U
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.