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
463'2
462'6
473'4
461'4
473'0
9'6
1:19P Aug 19
CORN
Dec 26
@C6Z
488'0
487'2
498'4
486'2
498'2
10'0
1:19P Aug 19
CORN
Mar 27
@C7H
504'0
503'0
514'0
502'0
513'6
9'6
1:19P Aug 19
CORN
May 27
@C7K
512'0
511'0
521'0
510'0
521'0
8'6
1:19P Aug 19
CORN
Jul 27
@C7N
515'0
514'2
523'2
513'2
523'2
8'0
1:19P Aug 19
CORN
Sep 27
@C7U
497'0
495'4
503'2
495'0
503'2
5'2
1:19P Aug 19
SOYBEANS
Sep 26
@S6U
1200'6
1199'2
1224'4
1198'2
1221'0
21'4
1:19P Aug 19
SOYBEANS
Nov 26
@S6X
1216'6
1215'0
1239'4
1214'0
1236'0
20'4
1:19P Aug 19
SOYBEANS
Jan 27
@S7F
1231'4
1230'0
1253'4
1228'6
1250'6
19'6
1:19P Aug 19
SOYBEANS
Mar 27
@S7H
1238'2
1236'2
1258'0
1235'4
1254'6
17'2
1:19P Aug 19
SOYBEANS
May 27
@S7K
1244'4
1242'2
1262'4
1241'4
1259'0
15'0
1:19P Aug 19
SOYBEANS
Jul 27
@S7N
1249'2
1246'4
1265'4
1246'2
1262'2
13'4
1:19P Aug 19
SOYBEANS
Aug 27
@S7Q
1233'4
1231'0
1247'6
1230'6
1244'6
11'2
1:18P Aug 19
WHEAT
Sep 26
@W6U
664'4
661'2
683'2
660'2
679'4
15'6
1:19P Aug 19
WHEAT
Dec 26
@W6Z
681'2
678'4
700'2
677'2
696'4
16'2
1:19P Aug 19
WHEAT
Mar 27
@W7H
699'0
696'2
717'4
694'6
714'0
15'6
1:19P Aug 19
KC HRW WHEAT
Sep 26
@KW6U
743'6
742'4
763'0
738'2
759'2
18'2
1:19P Aug 19
KC HRW WHEAT
Dec 26
@KW6Z
758'4
757'2
777'4
753'0
774'0
18'2
1:19P Aug 19
KC HRW WHEAT
Mar 27
@KW7H
771'4
769'0
790'6
767'0
787'6
18'4
1:19P Aug 19
FEEDER CATTLE
Aug 26
@GF6Q
339.225
340.475
341.500
336.325
336.400
- 2.375
1:04P Aug 19
FEEDER CATTLE
Sep 26
@GF6U
333.350
335.000
335.075
328.525
328.650
- 4.225
1:04P Aug 19
FEEDER CATTLE
Oct 26
@GF6V
326.325
327.900
328.125
321.500
321.675
- 4.275
1:04P Aug 19
FEEDER CATTLE
Nov 26
@GF6X
318.625
319.925
320.075
313.600
313.750
- 4.550
1:04P Aug 19
FEEDER CATTLE
Jan 27
@GF7F
310.175
311.350
311.725
305.050
305.300
- 4.750
1:04P Aug 19
FEEDER CATTLE
Mar 27
@GF7H
306.275
307.250
307.250
301.075
301.075
- 4.925
1:02P Aug 19
LIVE CATTLE
Aug 26
@LE6Q
224.900
225.000
226.025
222.975
222.975
- 1.475
1:04P Aug 19
LIVE CATTLE
Oct 26
@LE6V
218.925
219.650
221.000
216.875
216.950
- 1.700
1:04P Aug 19
LIVE CATTLE
Dec 26
@LE6Z
219.200
220.050
221.225
216.775
216.850
- 2.050
1:04P Aug 19
LIVE CATTLE
Feb 27
@LE7G
219.800
220.675
221.600
217.400
217.400
- 2.000
1:04P Aug 19
LIVE CATTLE
Apr 27
@LE7J
220.300
220.725
221.750
218.025
218.125
- 1.825
1:04P Aug 19
LIVE CATTLE
Jun 27
@LE7M
213.500
213.850
214.525
211.275
211.275
- 1.800
1:03P Aug 19
LEAN HOGS
Oct 26
@HE6V
80.725
80.950
81.925
80.900
81.500
0.775
1:04P Aug 19
LEAN HOGS
Dec 26
@HE6Z
70.925
71.025
71.750
70.900
71.425
0.500
1:04P Aug 19
LEAN HOGS
Feb 27
@HE7G
74.000
74.100
74.525
73.850
74.225
0.250
1:04P Aug 19
LEAN HOGS
Apr 27
@HE7J
79.400
79.475
79.850
79.200
79.675
0.225
1:04P Aug 19
LEAN HOGS
May 27
@HE7K
83.675
83.725
83.725
83.700
83.700
0.250
1:00P Aug 19
LEAN HOGS
Jun 27
@HE7M
92.225
92.225
92.625
92.000
92.575
0.275
1:04P Aug 19
Click the name to show chart below.
Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:
CBOT
Last Trade:
473'0
Change:
9'6
Bid:
472'6
Ask:
472'6
Today's High:
473'4
Today's Low:
461'4
Volume:
155,321
Open:
462'6
Settle:
473'0
s
Prev:
463'2
Contract High:
Contract Low:
Updated:
Aug-19-2026
1:19:00PM
Delay Time:
10 Minutes
DTN Market Matters Blog
Futures Spreads and Basis Levels Tell a Lot About a Market
Editorial Staff
–
Posted at Wednesday, August 19, 2026 10:07AM CDT
@C6U
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.