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
457'0
456'6
457'2
446'6
448'4
-9'0
1:19P Aug 13
CORN
Dec 26
@C6Z
480'6
480'4
481'0
470'4
472'2
-8'6
1:19P Aug 13
CORN
Mar 27
@C7H
496'4
495'6
496'4
486'4
487'6
-8'6
1:19P Aug 13
CORN
May 27
@C7K
504'4
503'6
504'4
495'0
496'2
-8'2
1:19P Aug 13
CORN
Jul 27
@C7N
508'6
507'0
508'2
499'0
500'6
-8'4
1:19P Aug 13
CORN
Sep 27
@C7U
492'0
491'0
491'0
485'0
485'6
-6'4
1:19P Aug 13
SOYBEANS
Aug 26
@S6Q
1164'6
1165'6
1167'0
1165'4
1167'0
3'4
1:15P Aug 13
SOYBEANS
Sep 26
@S6U
1165'2
1165'0
1171'0
1161'4
1167'2
0'6
1:19P Aug 13
SOYBEANS
Nov 26
@S6X
1183'2
1183'0
1188'0
1178'6
1183'0
-1'0
1:19P Aug 13
SOYBEANS
Jan 27
@S7F
1199'0
1199'0
1203'4
1194'4
1198'2
-1'2
1:19P Aug 13
SOYBEANS
Mar 27
@S7H
1207'4
1207'6
1211'4
1203'0
1206'0
-2'0
1:19P Aug 13
SOYBEANS
May 27
@S7K
1215'2
1214'4
1218'6
1210'4
1213'2
-2'6
1:19P Aug 13
SOYBEANS
Jul 27
@S7N
1220'0
1219'0
1223'0
1215'6
1218'0
-2'2
1:19P Aug 13
WHEAT
Sep 26
@W6U
652'6
653'2
665'0
645'4
653'2
0'0
1:19P Aug 13
WHEAT
Dec 26
@W6Z
669'6
670'0
681'2
661'6
668'4
-1'4
1:19P Aug 13
WHEAT
Mar 27
@W7H
686'0
685'4
696'6
678'4
685'2
-0'6
1:19P Aug 13
KC HRW WHEAT
Sep 26
@KW6U
720'6
721'0
735'4
713'6
721'0
-0'2
1:19P Aug 13
KC HRW WHEAT
Dec 26
@KW6Z
737'6
737'6
752'2
729'6
734'6
-3'0
1:19P Aug 13
KC HRW WHEAT
Mar 27
@KW7H
750'6
750'2
764'6
743'2
748'2
-2'0
1:19P Aug 13
FEEDER CATTLE
Aug 26
@GF6Q
346.350
345.625
345.925
341.450
343.025
- 3.525
1:04P Aug 13
FEEDER CATTLE
Sep 26
@GF6U
339.350
338.550
339.000
333.950
337.650
- 2.150
1:04P Aug 13
FEEDER CATTLE
Oct 26
@GF6V
330.400
329.175
330.275
325.975
329.350
- 1.600
1:04P Aug 13
FEEDER CATTLE
Nov 26
@GF6X
322.875
322.175
322.900
319.150
322.000
- 1.400
1:04P Aug 13
FEEDER CATTLE
Jan 27
@GF7F
315.000
314.000
314.975
311.475
313.850
- 1.725
1:04P Aug 13
FEEDER CATTLE
Mar 27
@GF7H
311.150
309.650
310.800
307.625
309.675
- 2.100
1:04P Aug 13
LIVE CATTLE
Aug 26
@LE6Q
230.575
230.600
230.600
225.350
226.225
- 4.350
1:04P Aug 13
LIVE CATTLE
Oct 26
@LE6V
223.800
223.400
223.500
219.050
220.300
- 3.750
1:04P Aug 13
LIVE CATTLE
Dec 26
@LE6Z
222.800
222.450
222.450
218.300
219.700
- 3.350
1:04P Aug 13
LIVE CATTLE
Feb 27
@LE7G
223.150
222.525
222.550
218.925
220.425
- 2.950
1:04P Aug 13
LIVE CATTLE
Apr 27
@LE7J
223.625
223.275
223.275
219.700
221.125
- 2.700
1:04P Aug 13
LIVE CATTLE
Jun 27
@LE7M
216.400
216.175
216.175
212.775
214.125
- 2.525
1:04P Aug 13
LEAN HOGS
Aug 26
@HE6Q
95.675
95.500
95.600
95.350
95.375
-0.200
1:04P Aug 13
LEAN HOGS
Oct 26
@HE6V
83.550
83.000
83.175
81.675
82.175
-1.425
1:04P Aug 13
LEAN HOGS
Dec 26
@HE6Z
74.700
74.200
74.325
72.900
73.125
-1.600
1:04P Aug 13
LEAN HOGS
Feb 27
@HE7G
77.950
77.500
77.650
76.175
76.325
-1.700
1:04P Aug 13
LEAN HOGS
Apr 27
@HE7J
83.150
82.725
82.725
81.400
81.575
-1.650
1:04P Aug 13
LEAN HOGS
May 27
@HE7K
86.950
86.550
86.550
85.325
85.625
-1.600
1:03P Aug 13
Click the name to show chart below.
Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:
CBOT
Last Trade:
448'4
Change:
-9'0
Bid:
448'0
Ask:
448'0
Today's High:
457'2
Today's Low:
446'6
Volume:
123,322
Open:
456'6
Settle:
448'0
s
Prev:
457'0
Contract High:
Contract Low:
Updated:
Aug-13-2026
1:19:00PM
Delay Time:
10 Minutes
DTN Market Matters Blog
Leaning More on FSA Data, NASS Again Boosts Acreage in August Reports
Editorial Staff
–
Posted at Wednesday, August 12, 2026 5:37PM CDT
@C6U
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.