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
507'6
508'6
508'6
508'6
508'6
1'0
11:07P Sep 09
CORN
Dec 26
@C6Z
527'6
527'4
529'4
526'6
528'4
0'6
11:39P Sep 09
CORN
Mar 27
@C7H
543'2
543'0
544'6
542'2
544'0
0'6
11:23P Sep 09
CORN
May 27
@C7K
551'0
550'6
552'4
550'0
552'0
1'0
11:17P Sep 09
CORN
Jul 27
@C7N
554'0
553'6
555'2
552'6
554'6
0'6
11:17P Sep 09
CORN
Sep 27
@C7U
528'0
528'0
529'2
527'2
528'6
0'6
11:17P Sep 09
SOYBEANS
Sep 26
@S6U
1295'2
1298'0
0'0
1:15P Sep 09
SOYBEANS
Nov 26
@S6X
1309'4
1309'4
1310'2
1306'2
1307'6
-1'6
11:38P Sep 09
SOYBEANS
Jan 27
@S7F
1325'2
1325'0
1325'6
1322'0
1323'4
-1'6
11:37P Sep 09
SOYBEANS
Mar 27
@S7H
1331'6
1331'6
1332'2
1328'2
1330'0
-1'6
11:19P Sep 09
SOYBEANS
May 27
@S7K
1337'0
1336'6
1338'0
1333'6
1335'2
-1'6
11:30P Sep 09
SOYBEANS
Jul 27
@S7N
1339'2
1339'0
1339'4
1336'2
1338'2
-1'0
11:17P Sep 09
SOYBEANS
Aug 27
@S7Q
1319'6
1318'4
1319'6
1316'6
1318'2
-1'4
11:18P Sep 09
WHEAT
Sep 26
@W6U
711'2
712'6
712'6
712'6
712'6
1'4
7:34P Sep 09
WHEAT
Dec 26
@W6Z
728'6
729'0
731'4
725'0
726'6
-2'0
11:39P Sep 09
WHEAT
Mar 27
@W7H
744'2
744'6
746'6
740'6
743'0
-1'2
11:17P Sep 09
KC HRW WHEAT
Sep 26
@KW6U
804'6
805'0
805'0
802'0
802'0
-13'0
1:15P Sep 09
KC HRW WHEAT
Dec 26
@KW6Z
806'2
806'4
808'6
800'2
802'4
-3'6
11:34P Sep 09
KC HRW WHEAT
Mar 27
@KW7H
819'0
819'6
821'4
813'2
815'6
-3'2
11:17P Sep 09
FEEDER CATTLE
Sep 26
@GF6U
328.875
328.875
329.775
326.400
329.650
0.825
1:04P Sep 09
FEEDER CATTLE
Oct 26
@GF6V
325.450
325.375
326.000
322.375
325.725
0.375
1:04P Sep 09
FEEDER CATTLE
Nov 26
@GF6X
320.450
320.450
321.550
317.800
321.375
0.900
1:04P Sep 09
FEEDER CATTLE
Jan 27
@GF7F
313.050
313.200
314.475
310.575
314.300
1.100
1:04P Sep 09
FEEDER CATTLE
Mar 27
@GF7H
309.850
310.000
311.175
307.800
310.975
1.000
1:04P Sep 09
FEEDER CATTLE
Apr 27
@GF7J
310.075
310.550
311.400
308.375
311.400
1.125
1:02P Sep 09
LIVE CATTLE
Oct 26
@LE6V
217.025
216.750
217.475
214.650
215.525
- 1.175
1:04P Sep 09
LIVE CATTLE
Dec 26
@LE6Z
219.225
218.900
219.600
217.350
218.250
- 0.750
1:04P Sep 09
LIVE CATTLE
Feb 27
@LE7G
220.450
220.050
220.800
219.000
220.075
- 0.125
1:04P Sep 09
LIVE CATTLE
Apr 27
@LE7J
222.025
221.650
222.300
220.600
221.875
0.025
1:04P Sep 09
LIVE CATTLE
Jun 27
@LE7M
216.525
216.700
216.850
215.150
216.225
- 0.075
1:04P Sep 09
LIVE CATTLE
Aug 27
@LE7Q
213.150
213.425
213.550
212.100
213.050
1:04P Sep 09
LEAN HOGS
Oct 26
@HE6V
84.250
83.550
83.775
82.500
83.050
-1.175
1:04P Sep 09
LEAN HOGS
Dec 26
@HE6Z
75.050
74.250
74.700
73.800
74.600
-0.450
1:04P Sep 09
LEAN HOGS
Feb 27
@HE7G
77.650
76.875
77.075
76.375
76.900
-0.675
1:04P Sep 09
LEAN HOGS
Apr 27
@HE7J
83.075
82.275
82.425
81.900
82.200
-0.800
1:04P Sep 09
LEAN HOGS
May 27
@HE7K
87.200
86.800
86.800
86.250
86.250
-0.850
1:03P Sep 09
LEAN HOGS
Jun 27
@HE7M
95.800
95.125
95.325
94.925
95.075
-0.700
1:04P Sep 09
Click the name to show chart below.
Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:
CBOT
Last Trade:
508'6
Change:
1'0
Bid:
506'0
Ask:
508'6
Today's High:
508'6
Today's Low:
508'6
Volume:
783
Open:
508'6
Settle:
507'6
Prev:
507'6
Contract High:
Contract Low:
Updated:
Sep-09-2026
11:07:00PM
Delay Time:
10 Minutes
DTN Market Matters Blog
DTN Weekly Average DDG Price Higher
Editorial Staff
–
Posted at Friday, September 4, 2026 11:51AM CDT
@C6U
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.