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
Jul 26
@C6N
411'6
411'6
414'4
411'2
413'2
1'4
2:29A Jun 12
CORN
Sep 26
@C6U
420'0
420'0
422'0
418'6
420'6
0'6
2:30A Jun 12
CORN
Dec 26
@C6Z
439'4
439'4
441'2
438'0
440'2
0'6
2:29A Jun 12
CORN
Mar 27
@C7H
454'0
454'4
456'0
452'6
454'6
0'6
2:30A Jun 12
CORN
May 27
@C7K
463'4
463'2
465'0
462'0
463'6
0'2
2:30A Jun 12
CORN
Jul 27
@C7N
470'2
470'2
471'2
468'2
471'2
1'0
2:04A Jun 12
SOYBEANS
Jul 26
@S6N
1115'0
1115'0
1118'4
1112'4
1115'6
0'6
2:29A Jun 12
SOYBEANS
Aug 26
@S6Q
1120'4
1120'4
1123'6
1118'2
1121'0
0'4
2:29A Jun 12
SOYBEANS
Sep 26
@S6U
1120'0
1119'2
1123'0
1117'6
1120'2
0'2
2:29A Jun 12
SOYBEANS
Nov 26
@S6X
1134'0
1134'0
1137'2
1132'2
1135'0
1'0
2:29A Jun 12
SOYBEANS
Jan 27
@S7F
1148'0
1148'0
1151'0
1146'2
1148'4
0'4
2:29A Jun 12
SOYBEANS
Mar 27
@S7H
1155'4
1155'4
1158'4
1153'4
1156'0
0'4
2:29A Jun 12
SOYBEANS
May 27
@S7K
1163'2
1162'6
1164'6
1161'2
1164'6
1'4
1:41A Jun 12
WHEAT
Jul 26
@W6N
586'6
585'6
592'2
585'4
587'0
0'2
2:30A Jun 12
WHEAT
Sep 26
@W6U
598'2
597'4
603'6
597'2
598'2
0'0
2:30A Jun 12
WHEAT
Dec 26
@W6Z
614'6
614'2
620'2
613'6
614'6
0'0
2:30A Jun 12
KC HRW WHEAT
Jul 26
@KW6N
634'6
633'2
640'0
633'0
636'0
1'2
2:30A Jun 12
KC HRW WHEAT
Sep 26
@KW6U
641'2
639'6
646'6
639'4
642'6
1'4
2:30A Jun 12
KC HRW WHEAT
Dec 26
@KW6Z
656'2
655'0
660'4
655'0
656'4
0'2
2:29A Jun 12
FEEDER CATTLE
Aug 26
@GF6Q
354.375
354.775
360.650
352.775
359.525
5.275
1:04P Jun 11
FEEDER CATTLE
Sep 26
@GF6U
351.375
351.075
357.400
349.700
356.400
5.150
1:04P Jun 11
FEEDER CATTLE
Oct 26
@GF6V
347.725
347.575
353.700
346.000
352.625
5.075
1:04P Jun 11
FEEDER CATTLE
Nov 26
@GF6X
343.900
343.650
349.575
342.225
348.575
5.050
1:04P Jun 11
FEEDER CATTLE
Jan 27
@GF7F
337.675
337.300
343.300
335.925
342.150
4.825
1:04P Jun 11
FEEDER CATTLE
Mar 27
@GF7H
334.325
333.800
339.600
332.550
338.250
4.400
1:04P Jun 11
LIVE CATTLE
Jun 26
@LE6M
250.100
250.400
251.650
249.900
251.400
1.375
1:04P Jun 11
LIVE CATTLE
Aug 26
@LE6Q
241.500
241.450
243.250
240.550
242.625
1.175
1:04P Jun 11
LIVE CATTLE
Oct 26
@LE6V
233.700
233.700
235.925
232.900
235.300
1.700
1:04P Jun 11
LIVE CATTLE
Dec 26
@LE6Z
232.825
232.775
235.050
231.925
234.575
1.875
1:04P Jun 11
LIVE CATTLE
Feb 27
@LE7G
233.025
232.950
235.275
232.100
234.750
1.900
1:02P Jun 11
LIVE CATTLE
Apr 27
@LE7J
232.525
232.525
234.800
231.600
234.250
1.925
1:02P Jun 11
LEAN HOGS
Jun 26
@HE6M
93.175
92.950
92.975
92.750
92.850
-0.400
1:04P Jun 11
LEAN HOGS
Jul 26
@HE6N
96.850
96.850
97.375
96.050
96.575
-0.225
1:04P Jun 11
LEAN HOGS
Aug 26
@HE6Q
95.425
95.425
96.400
95.300
95.800
0.475
1:04P Jun 11
LEAN HOGS
Oct 26
@HE6V
80.825
80.900
81.475
80.500
81.050
0.250
1:04P Jun 11
LEAN HOGS
Dec 26
@HE6Z
74.025
74.225
74.600
73.600
74.275
0.275
1:04P Jun 11
LEAN HOGS
Feb 27
@HE7G
77.700
77.775
78.125
77.275
77.875
0.225
1:04P Jun 11
Click the name to show chart below.
Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6N)
Exchange:
CBOT
Last Trade:
413'0
Change:
1'2
Bid:
413'0
Ask:
413'2
Today's High:
414'4
Today's Low:
411'2
Volume:
315,342
Open:
411'6
Settle:
411'6
Prev:
411'6
Contract High:
Contract Low:
Updated:
Jun-12-2026
2:30:00AM
Delay Time:
10 Minutes
DTN Market Matters Blog
DTN Weekly Average DDG Price Drops
Editorial Staff
–
Posted at Friday, June 5, 2026 12:30PM CDT
@C6N
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.