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
Dec 26
@C6Z
533'2
533'2
533'2
530'2
533'0
-0'2
12:30A Sep 15
CORN
Mar 27
@C7H
548'0
548'0
548'0
545'4
548'0
0'0
12:27A Sep 15
CORN
May 27
@C7K
555'2
555'0
555'0
552'6
555'0
-0'2
12:25A Sep 15
CORN
Jul 27
@C7N
558'4
558'0
558'2
556'0
558'2
-0'2
12:26A Sep 15
CORN
Sep 27
@C7U
532'0
531'0
531'0
529'4
530'4
-1'4
9:51P Sep 14
CORN
Dec 27
@C7Z
535'2
535'0
535'2
533'0
535'0
-0'2
12:26A Sep 15
SOYBEANS
Nov 26
@S6X
1304'2
1303'2
1303'4
1294'2
1299'6
-4'4
12:30A Sep 15
SOYBEANS
Jan 27
@S7F
1320'2
1319'4
1319'4
1310'2
1315'6
-4'4
12:30A Sep 15
SOYBEANS
Mar 27
@S7H
1328'0
1327'2
1327'2
1318'2
1323'6
-4'2
12:30A Sep 15
SOYBEANS
May 27
@S7K
1334'4
1333'0
1333'0
1324'6
1330'2
-4'2
12:30A Sep 15
SOYBEANS
Jul 27
@S7N
1338'0
1336'6
1336'6
1328'6
1333'4
-4'4
12:13A Sep 15
SOYBEANS
Aug 27
@S7Q
1319'6
1316'4
1316'6
1311'0
1316'0
-3'6
12:27A Sep 15
SOYBEANS
Sep 27
@S7U
1278'4
1272'4
1272'4
1272'4
1272'4
-6'0
9:14P Sep 14
WHEAT
Dec 26
@W6Z
722'0
722'0
722'2
715'0
721'4
-0'4
12:30A Sep 15
WHEAT
Mar 27
@W7H
739'2
739'2
739'2
732'0
738'4
-0'6
12:30A Sep 15
WHEAT
May 27
@W7K
747'6
747'6
747'6
740'6
747'0
-0'6
12:29A Sep 15
KC HRW WHEAT
Dec 26
@KW6Z
792'4
789'6
791'0
785'0
790'2
-2'2
12:30A Sep 15
KC HRW WHEAT
Mar 27
@KW7H
806'6
804'2
804'6
799'2
802'6
-4'0
12:24A Sep 15
KC HRW WHEAT
May 27
@KW7K
811'6
809'0
809'6
804'6
809'4
-2'2
12:28A Sep 15
FEEDER CATTLE
Sep 26
@GF6U
337.825
340.000
343.975
338.950
343.700
5.750
1:04P Sep 14
FEEDER CATTLE
Oct 26
@GF6V
332.500
334.425
338.200
333.400
337.900
5.350
1:04P Sep 14
FEEDER CATTLE
Nov 26
@GF6X
328.175
329.575
333.250
329.375
333.050
4.600
1:04P Sep 14
FEEDER CATTLE
Jan 27
@GF7F
320.700
322.225
325.100
321.900
324.625
3.650
1:04P Sep 14
FEEDER CATTLE
Mar 27
@GF7H
317.375
319.025
321.050
318.425
320.475
2.800
1:04P Sep 14
FEEDER CATTLE
Apr 27
@GF7J
317.275
319.625
320.825
318.750
320.025
2.725
1:04P Sep 14
LIVE CATTLE
Oct 26
@LE6V
219.675
220.650
222.575
219.900
222.200
2.575
1:04P Sep 14
LIVE CATTLE
Dec 26
@LE6Z
222.225
223.300
225.425
222.325
225.100
2.925
1:04P Sep 14
LIVE CATTLE
Feb 27
@LE7G
224.000
224.850
226.600
223.850
226.275
2.300
1:04P Sep 14
LIVE CATTLE
Apr 27
@LE7J
225.475
226.075
227.950
225.300
227.500
2.075
1:04P Sep 14
LIVE CATTLE
Jun 27
@LE7M
219.575
220.300
222.150
219.775
221.600
2.100
1:04P Sep 14
LIVE CATTLE
Aug 27
@LE7Q
216.100
216.800
219.075
216.775
218.375
2.300
1:04P Sep 14
LEAN HOGS
Oct 26
@HE6V
81.525
81.250
81.375
79.175
79.725
-1.925
1:04P Sep 14
LEAN HOGS
Dec 26
@HE6Z
72.700
72.500
72.550
70.025
71.100
-1.450
1:04P Sep 14
LEAN HOGS
Feb 27
@HE7G
75.200
75.125
75.125
72.775
73.525
-1.600
1:04P Sep 14
LEAN HOGS
Apr 27
@HE7J
80.775
80.600
80.600
78.700
79.250
-1.575
1:04P Sep 14
LEAN HOGS
May 27
@HE7K
85.050
84.650
84.650
83.450
83.600
-1.525
1:04P Sep 14
LEAN HOGS
Jun 27
@HE7M
93.750
93.650
93.650
92.100
92.475
-1.375
1:04P Sep 14
Click the name to show chart below.
Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6Z)
Exchange:
CBOT
Last Trade:
533'0
Change:
-0'2
Bid:
532'6
Ask:
533'0
Today's High:
533'2
Today's Low:
530'2
Volume:
238,878
Open:
533'2
Settle:
533'2
Prev:
533'2
Contract High:
Contract Low:
Updated:
Sep-15-2026
12:30:00AM
Delay Time:
10 Minutes
DTN Market Matters Blog
DTN Weekly DDG Average Price Higher Again
Editorial Staff
–
Posted at Friday, September 11, 2026 12:01PM CDT
@C6Z
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.