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
440'6
438'0
439'0
435'2
437'2
-3'4
11:18P Aug 02
CORN
Dec 26
@C6Z
464'0
461'0
462'0
458'2
460'6
-3'2
11:17P Aug 02
CORN
Mar 27
@C7H
479'6
477'0
477'6
474'2
476'4
-3'2
11:17P Aug 02
CORN
May 27
@C7K
488'6
485'4
486'6
483'0
485'2
-3'4
10:57P Aug 02
CORN
Jul 27
@C7N
493'2
490'6
491'4
488'0
490'4
-2'6
10:11P Aug 02
CORN
Sep 27
@C7U
479'4
477'6
477'6
476'0
476'4
-3'0
10:10P Aug 02
SOYBEANS
Aug 26
@S6Q
1172'0
1163'6
1169'0
1163'6
1169'0
-3'0
10:00P Aug 02
SOYBEANS
Sep 26
@S6U
1170'6
1167'0
1170'2
1158'4
1165'2
-5'4
11:10P Aug 02
SOYBEANS
Nov 26
@S6X
1187'4
1182'2
1187'2
1175'2
1182'2
-5'2
11:17P Aug 02
SOYBEANS
Jan 27
@S7F
1201'2
1197'2
1201'0
1189'4
1196'2
-5'0
11:17P Aug 02
SOYBEANS
Mar 27
@S7H
1204'6
1200'0
1204'0
1194'6
1200'2
-4'4
11:15P Aug 02
SOYBEANS
May 27
@S7K
1210'4
1205'2
1209'2
1200'6
1206'2
-4'2
11:00P Aug 02
SOYBEANS
Jul 27
@S7N
1214'2
1209'0
1213'4
1205'0
1210'2
-4'0
11:15P Aug 02
WHEAT
Sep 26
@W6U
639'2
635'0
638'2
632'0
636'6
-2'4
11:18P Aug 02
WHEAT
Dec 26
@W6Z
657'4
652'6
656'2
650'0
655'0
-2'4
11:17P Aug 02
WHEAT
Mar 27
@W7H
674'2
670'0
672'6
667'2
671'4
-2'6
11:17P Aug 02
KC HRW WHEAT
Sep 26
@KW6U
707'4
704'4
705'0
698'6
701'4
-6'0
11:18P Aug 02
KC HRW WHEAT
Dec 26
@KW6Z
723'6
721'4
721'4
714'6
718'0
-5'6
11:17P Aug 02
KC HRW WHEAT
Mar 27
@KW7H
736'0
734'2
734'2
727'2
730'2
-5'6
11:17P Aug 02
FEEDER CATTLE
Aug 26
@GF6Q
346.475
346.475
348.725
346.150
347.600
1.550
1:04P Jul 31
FEEDER CATTLE
Sep 26
@GF6U
342.450
342.625
345.350
342.100
343.275
1.325
1:04P Jul 31
FEEDER CATTLE
Oct 26
@GF6V
334.025
334.025
337.025
333.625
334.950
1.325
1:04P Jul 31
FEEDER CATTLE
Nov 26
@GF6X
327.650
327.600
330.425
327.300
328.600
1.475
1:04P Jul 31
FEEDER CATTLE
Jan 27
@GF7F
320.450
320.800
322.975
319.725
321.425
1.475
1:04P Jul 31
FEEDER CATTLE
Mar 27
@GF7H
316.425
317.050
318.625
315.875
317.825
1.250
1:00P Jul 31
LIVE CATTLE
Aug 26
@LE6Q
231.225
231.275
232.675
231.200
231.575
0.525
1:04P Jul 31
LIVE CATTLE
Oct 26
@LE6V
227.450
227.425
228.550
226.925
227.000
- 0.200
1:04P Jul 31
LIVE CATTLE
Dec 26
@LE6Z
226.725
226.675
228.000
226.550
226.725
0.225
1:04P Jul 31
LIVE CATTLE
Feb 27
@LE7G
226.375
226.375
227.575
226.275
226.550
0.500
1:04P Jul 31
LIVE CATTLE
Apr 27
@LE7J
226.000
225.950
226.950
225.775
226.150
0.500
1:04P Jul 31
LIVE CATTLE
Jun 27
@LE7M
218.425
218.400
218.950
218.100
218.250
0.200
1:02P Jul 31
LEAN HOGS
Aug 26
@HE6Q
98.425
98.375
99.350
98.325
98.775
0.425
1:04P Jul 31
LEAN HOGS
Oct 26
@HE6V
83.350
83.350
85.175
83.125
84.700
1.500
1:04P Jul 31
LEAN HOGS
Dec 26
@HE6Z
74.525
74.525
76.100
74.025
75.475
1.150
1:04P Jul 31
LEAN HOGS
Feb 27
@HE7G
77.975
78.100
79.200
77.325
78.600
0.725
1:04P Jul 31
LEAN HOGS
Apr 27
@HE7J
82.675
82.675
83.625
81.975
83.150
0.550
1:04P Jul 31
LEAN HOGS
May 27
@HE7K
86.225
86.300
87.025
85.825
86.450
0.400
1:03P Jul 31
Click the name to show chart below.
Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:
CBOT
Last Trade:
437'2
Change:
-3'4
Bid:
437'2
Ask:
437'4
Today's High:
439'0
Today's Low:
435'2
Volume:
123,652
Open:
438'0
Settle:
440'6
Prev:
440'6
Contract High:
Contract Low:
Updated:
Aug-02-2026
11:18:00PM
Delay Time:
10 Minutes
DTN Market Matters Blog
DTN Weekly DDG Price Higher on Average
Editorial Staff
–
Posted at Friday, July 31, 2026 12:20PM CDT
@C6U
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.