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
448'0
448'0
456'2
447'4
455'6
7'6
10:44A Aug 14
CORN
Dec 26
@C6Z
472'0
472'0
481'0
471'4
480'4
8'4
10:44A Aug 14
CORN
Mar 27
@C7H
487'6
487'6
496'6
487'4
496'4
8'6
10:43A Aug 14
CORN
May 27
@C7K
496'2
496'0
504'0
495'4
504'0
7'6
10:43A Aug 14
CORN
Jul 27
@C7N
500'2
499'2
507'4
499'2
507'0
6'6
10:43A Aug 14
CORN
Sep 27
@C7U
485'4
484'4
489'6
484'4
489'6
4'2
10:38A Aug 14
SOYBEANS
Aug 26
@S6Q
1168'2
1167'0
0'0
1:15P Aug 13
SOYBEANS
Sep 26
@S6U
1166'0
1167'2
1176'2
1167'2
1171'2
5'2
10:44A Aug 14
SOYBEANS
Nov 26
@S6X
1182'2
1183'4
1191'4
1182'4
1186'4
4'2
10:44A Aug 14
SOYBEANS
Jan 27
@S7F
1197'6
1198'6
1206'4
1198'0
1201'6
4'0
10:43A Aug 14
SOYBEANS
Mar 27
@S7H
1205'4
1206'2
1214'0
1205'6
1208'6
3'2
10:43A Aug 14
SOYBEANS
May 27
@S7K
1212'4
1211'4
1221'0
1211'4
1215'6
3'2
10:44A Aug 14
SOYBEANS
Jul 27
@S7N
1217'6
1219'0
1226'0
1218'2
1220'2
2'4
10:43A Aug 14
WHEAT
Sep 26
@W6U
652'6
653'6
676'4
652'4
675'4
22'6
10:43A Aug 14
WHEAT
Dec 26
@W6Z
668'2
668'2
691'0
667'4
690'2
22'0
10:44A Aug 14
WHEAT
Mar 27
@W7H
685'2
685'2
706'4
684'6
706'0
20'6
10:44A Aug 14
KC HRW WHEAT
Sep 26
@KW6U
720'4
719'6
752'4
719'0
752'0
31'4
10:44A Aug 14
KC HRW WHEAT
Dec 26
@KW6Z
734'6
733'4
766'0
733'0
765'0
30'2
10:44A Aug 14
KC HRW WHEAT
Mar 27
@KW7H
748'6
747'4
777'6
747'4
777'0
28'2
10:43A Aug 14
FEEDER CATTLE
Aug 26
@GF6Q
342.825
339.025
341.200
336.450
340.575
- 2.250
10:43A Aug 14
FEEDER CATTLE
Sep 26
@GF6U
337.200
331.700
333.825
328.075
332.625
- 4.575
10:44A Aug 14
FEEDER CATTLE
Oct 26
@GF6V
328.800
323.100
325.500
319.450
323.425
- 5.375
10:43A Aug 14
FEEDER CATTLE
Nov 26
@GF6X
321.475
316.775
318.400
312.200
315.700
- 5.775
10:42A Aug 14
FEEDER CATTLE
Jan 27
@GF7F
313.275
309.375
310.250
304.525
307.550
- 5.725
10:41A Aug 14
FEEDER CATTLE
Mar 27
@GF7H
309.050
305.325
305.950
301.000
303.425
- 5.625
10:42A Aug 14
LIVE CATTLE
Aug 26
@LE6Q
226.225
222.850
224.500
220.350
222.125
- 4.100
10:43A Aug 14
LIVE CATTLE
Oct 26
@LE6V
220.050
217.000
219.050
215.225
217.450
- 2.600
10:44A Aug 14
LIVE CATTLE
Dec 26
@LE6Z
219.450
216.075
218.400
214.850
217.150
- 2.300
10:43A Aug 14
LIVE CATTLE
Feb 27
@LE7G
220.200
217.200
219.250
215.675
218.075
- 2.125
10:44A Aug 14
LIVE CATTLE
Apr 27
@LE7J
220.925
217.900
219.925
216.225
218.750
- 2.175
10:43A Aug 14
LIVE CATTLE
Jun 27
@LE7M
213.875
210.550
212.800
209.275
211.725
- 2.150
10:40A Aug 14
LEAN HOGS
Aug 26
@HE6Q
95.475
95.350
95.400
95.250
95.400
-0.075
10:43A Aug 14
LEAN HOGS
Oct 26
@HE6V
82.125
82.050
82.050
81.400
81.725
-0.400
10:43A Aug 14
LEAN HOGS
Dec 26
@HE6Z
73.100
73.000
73.000
72.425
72.700
-0.400
10:43A Aug 14
LEAN HOGS
Feb 27
@HE7G
76.250
76.125
76.275
75.775
75.950
-0.300
10:43A Aug 14
LEAN HOGS
Apr 27
@HE7J
81.500
81.350
81.525
81.050
81.150
-0.350
10:42A Aug 14
LEAN HOGS
May 27
@HE7K
85.350
85.450
85.450
85.450
85.450
0.100
8:35A Aug 14
Click the name to show chart below.
Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:
CBOT
Last Trade:
455'6
Change:
7'6
Bid:
455'6
Ask:
456'0
Today's High:
456'2
Today's Low:
447'4
Volume:
152,335
Open:
448'0
Settle:
448'0
Prev:
448'0
Contract High:
Contract Low:
Updated:
Aug-14-2026
10:44:00AM
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
.