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
465'0
464'2
468'2
462'2
463'0
-2'0
1:16P Aug 18
CORN
Dec 26
@C6Z
489'4
489'0
493'0
487'0
488'0
-1'4
1:17P Aug 18
CORN
Mar 27
@C7H
505'2
504'4
508'6
502'6
503'6
-1'4
1:17P Aug 18
CORN
May 27
@C7K
512'4
512'0
516'0
510'6
511'4
-1'0
1:17P Aug 18
CORN
Jul 27
@C7N
515'0
514'0
518'4
513'6
514'4
-0'4
1:17P Aug 18
CORN
Sep 27
@C7U
496'2
495'0
498'4
495'0
496'6
0'4
1:16P Aug 18
SOYBEANS
Sep 26
@S6U
1201'0
1199'6
1215'2
1198'2
1200'0
-1'0
1:17P Aug 18
SOYBEANS
Nov 26
@S6X
1216'0
1215'0
1231'6
1213'0
1216'2
0'2
1:17P Aug 18
SOYBEANS
Jan 27
@S7F
1231'0
1228'4
1246'6
1228'0
1231'0
0'0
1:17P Aug 18
SOYBEANS
Mar 27
@S7H
1235'6
1234'4
1251'0
1232'6
1237'6
2'0
1:17P Aug 18
SOYBEANS
May 27
@S7K
1240'4
1238'6
1255'2
1237'4
1243'6
3'2
1:16P Aug 18
SOYBEANS
Jul 27
@S7N
1244'2
1242'2
1258'0
1242'2
1248'4
4'2
1:16P Aug 18
SOYBEANS
Aug 27
@S7Q
1227'6
1229'0
1239'6
1228'6
1232'4
4'6
1:16P Aug 18
WHEAT
Sep 26
@W6U
674'6
673'6
681'6
663'4
663'4
-11'2
1:17P Aug 18
WHEAT
Dec 26
@W6Z
689'2
687'6
696'4
680'2
680'4
-8'6
1:17P Aug 18
WHEAT
Mar 27
@W7H
705'2
704'6
712'2
698'0
698'4
-6'6
1:15P Aug 18
KC HRW WHEAT
Sep 26
@KW6U
758'6
758'4
768'2
742'2
743'4
-15'2
1:16P Aug 18
KC HRW WHEAT
Dec 26
@KW6Z
771'6
771'0
781'0
756'6
758'2
-13'4
1:16P Aug 18
KC HRW WHEAT
Mar 27
@KW7H
783'0
782'6
791'6
770'2
771'4
-11'4
1:16P Aug 18
FEEDER CATTLE
Aug 26
@GF6Q
339.975
340.850
342.750
338.625
339.700
- 0.750
1:03P Aug 18
FEEDER CATTLE
Sep 26
@GF6U
332.950
334.750
336.550
332.275
333.825
0.400
1:04P Aug 18
FEEDER CATTLE
Oct 26
@GF6V
325.350
327.025
329.325
325.100
326.775
0.975
1:04P Aug 18
FEEDER CATTLE
Nov 26
@GF6X
317.825
319.825
321.550
317.200
319.075
0.800
1:04P Aug 18
FEEDER CATTLE
Jan 27
@GF7F
309.650
311.475
313.050
308.775
310.500
0.525
1:04P Aug 18
FEEDER CATTLE
Mar 27
@GF7H
305.775
308.000
308.950
305.050
306.250
0.500
1:01P Aug 18
LIVE CATTLE
Aug 26
@LE6Q
224.550
225.400
226.750
224.100
224.975
0.350
1:04P Aug 18
LIVE CATTLE
Oct 26
@LE6V
218.775
219.750
221.275
218.000
219.150
0.150
1:04P Aug 18
LIVE CATTLE
Dec 26
@LE6Z
218.400
219.500
221.075
218.200
219.550
0.800
1:04P Aug 18
LIVE CATTLE
Feb 27
@LE7G
218.900
220.000
221.475
219.000
220.050
0.900
1:04P Aug 18
LIVE CATTLE
Apr 27
@LE7J
219.500
220.850
221.825
219.550
220.425
0.800
1:04P Aug 18
LIVE CATTLE
Jun 27
@LE7M
212.725
213.900
214.725
212.675
213.475
0.775
1:03P Aug 18
LEAN HOGS
Oct 26
@HE6V
81.725
81.625
81.800
80.000
80.725
-1.000
1:04P Aug 18
LEAN HOGS
Dec 26
@HE6Z
72.525
72.600
72.675
70.300
70.825
-1.600
1:04P Aug 18
LEAN HOGS
Feb 27
@HE7G
75.775
75.750
75.925
73.400
73.950
-1.775
1:04P Aug 18
LEAN HOGS
Apr 27
@HE7J
81.025
81.025
81.100
78.850
79.350
-1.625
1:04P Aug 18
LEAN HOGS
May 27
@HE7K
85.000
84.600
84.600
83.250
83.650
-1.325
1:03P Aug 18
LEAN HOGS
Jun 27
@HE7M
93.550
93.400
93.675
91.700
92.200
-1.325
1:04P Aug 18
Click the name to show chart below.
Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:
CBOT
Last Trade:
463'0
Change:
-2'0
Bid:
463'0
Ask:
463'2
Today's High:
468'2
Today's Low:
462'2
Volume:
88,372
Open:
464'2
Settle:
463'2
Prev:
465'0
Contract High:
Contract Low:
Updated:
Aug-18-2026
1:16:00PM
Delay Time:
10 Minutes
DTN Market Matters Blog
DTN Weekly DDG Price Higher on Average
Editorial Staff
–
Posted at Friday, August 14, 2026 12:41PM CDT
@C6U
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.