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
Mar 26
@C6H
430'2
428'6
430'0
427'2
428'4
-1'6
10:12A Feb 09
CORN
May 26
@C6K
438'6
437'4
438'2
435'4
436'2
-2'4
10:12A Feb 09
CORN
Jul 26
@C6N
445'2
444'2
445'0
442'0
442'6
-2'4
10:12A Feb 09
CORN
Sep 26
@C6U
443'4
442'4
443'2
441'0
442'0
-1'4
10:12A Feb 09
CORN
Dec 26
@C6Z
457'6
456'4
457'4
455'4
456'2
-1'4
10:10A Feb 09
CORN
Mar 27
@C7H
469'4
468'2
469'4
467'6
468'4
-1'0
10:08A Feb 09
SOYBEANS
Mar 26
@S6H
1115'2
1112'2
1116'2
1107'0
1109'2
-6'0
10:12A Feb 09
SOYBEANS
May 26
@S6K
1128'6
1125'0
1129'6
1120'0
1123'0
-5'6
10:12A Feb 09
SOYBEANS
Jul 26
@S6N
1139'4
1134'6
1140'4
1130'4
1134'0
-5'4
10:12A Feb 09
SOYBEANS
Aug 26
@S6Q
1128'0
1122'2
1127'4
1119'6
1123'2
-4'6
10:12A Feb 09
SOYBEANS
Sep 26
@S6U
1096'6
1092'0
1095'2
1090'2
1094'6
-2'0
10:11A Feb 09
SOYBEANS
Nov 26
@S6X
1094'0
1093'0
1093'2
1087'4
1093'0
-1'0
10:12A Feb 09
SOYBEANS
Jan 27
@S7F
1103'4
1101'4
1102'4
1097'2
1102'0
-1'4
10:08A Feb 09
WHEAT
Mar 26
@W6H
529'6
530'4
531'4
525'4
527'6
-2'0
10:12A Feb 09
WHEAT
May 26
@W6K
539'0
539'2
540'6
535'2
537'4
-1'4
10:12A Feb 09
WHEAT
Jul 26
@W6N
549'2
550'0
550'0
545'2
547'4
-1'6
10:12A Feb 09
KC HRW WHEAT
Mar 26
@KW6H
531'2
531'0
533'4
525'6
529'0
-2'2
10:12A Feb 09
KC HRW WHEAT
May 26
@KW6K
543'4
543'0
545'4
537'6
541'2
-2'2
10:12A Feb 09
KC HRW WHEAT
Jul 26
@KW6N
557'2
557'2
557'2
551'2
554'4
-2'6
10:10A Feb 09
FEEDER CATTLE
Mar 26
@GF6H
367.425
367.900
369.800
367.425
367.825
0.400
10:12A Feb 09
FEEDER CATTLE
Apr 26
@GF6J
362.800
363.250
365.750
363.150
363.800
1.000
10:11A Feb 09
FEEDER CATTLE
May 26
@GF6K
357.125
357.375
360.725
357.375
358.750
1.625
10:11A Feb 09
FEEDER CATTLE
Aug 26
@GF6Q
355.975
356.000
359.875
356.000
357.950
1.975
10:12A Feb 09
FEEDER CATTLE
Sep 26
@GF6U
354.125
354.125
357.525
354.125
355.925
1.800
10:05A Feb 09
FEEDER CATTLE
Oct 26
@GF6V
351.900
352.850
355.050
352.025
353.400
1.500
10:05A Feb 09
LIVE CATTLE
Feb 26
@LE6G
237.750
239.400
240.375
238.700
239.300
1.550
10:12A Feb 09
LIVE CATTLE
Apr 26
@LE6J
237.250
238.600
239.400
237.875
238.100
0.850
10:12A Feb 09
LIVE CATTLE
Jun 26
@LE6M
233.850
234.725
235.850
234.250
234.475
0.625
10:12A Feb 09
LIVE CATTLE
Aug 26
@LE6Q
232.150
233.500
234.000
232.525
232.750
0.600
10:12A Feb 09
LIVE CATTLE
Oct 26
@LE6V
231.875
232.650
233.600
232.000
232.325
0.450
10:10A Feb 09
LIVE CATTLE
Dec 26
@LE6Z
232.275
232.500
233.850
232.475
232.875
0.600
10:11A Feb 09
LEAN HOGS
Feb 26
@HE6G
87.375
87.225
87.225
86.850
87.000
-0.375
10:12A Feb 09
LEAN HOGS
Apr 26
@HE6J
97.950
97.550
97.625
96.325
96.450
-1.500
10:12A Feb 09
LEAN HOGS
May 26
@HE6K
101.275
100.875
100.875
99.975
99.975
- 1.300
10:00A Feb 09
LEAN HOGS
Jun 26
@HE6M
110.600
110.200
110.350
109.275
109.375
- 1.225
10:12A Feb 09
LEAN HOGS
Jul 26
@HE6N
111.750
111.350
111.375
110.550
110.700
- 1.050
10:10A Feb 09
LEAN HOGS
Aug 26
@HE6Q
110.175
110.000
110.000
109.225
109.600
- 0.575
10:12A Feb 09
Click the name to show chart below.
Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6H)
Exchange:
CBOT
Last Trade:
428'4
Change:
-1'6
Bid:
428'2
Ask:
428'4
Today's High:
430'0
Today's Low:
427'2
Volume:
240,381
Open:
428'6
Settle:
430'2
Prev:
430'2
Contract High:
Contract Low:
Updated:
Feb-09-2026
10:12:00AM
Delay Time:
10 Minutes
DTN Market Matters Blog
DTN Weekly DDG Price Higher on Average
Editorial Staff
–
Posted at Friday, February 6, 2026 11:25AM CST
@C6H
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.