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
512'0
512'0
518'0
510'0
511'4
-0'4
6:56A Aug 31
CORN
Dec 26
@C6Z
536'4
536'0
542'0
533'0
535'4
-1'0
7:01A Aug 31
CORN
Mar 27
@C7H
551'2
550'4
556'6
547'6
550'0
-1'2
7:00A Aug 31
CORN
May 27
@C7K
557'0
556'2
562'6
554'0
556'2
-0'6
7:00A Aug 31
CORN
Jul 27
@C7N
557'4
556'4
563'2
554'2
557'0
-0'4
7:00A Aug 31
CORN
Sep 27
@C7U
527'4
524'4
531'4
523'2
526'6
-0'6
7:00A Aug 31
SOYBEANS
Sep 26
@S6U
1276'2
1274'4
1278'4
1271'6
1272'0
-4'2
6:50A Aug 31
SOYBEANS
Nov 26
@S6X
1288'0
1288'0
1294'4
1280'4
1283'2
-4'6
7:01A Aug 31
SOYBEANS
Jan 27
@S7F
1302'6
1302'4
1309'2
1295'6
1298'2
-4'4
7:01A Aug 31
SOYBEANS
Mar 27
@S7H
1306'4
1306'0
1313'4
1301'0
1302'6
-3'6
7:00A Aug 31
SOYBEANS
May 27
@S7K
1310'4
1309'6
1317'6
1306'2
1308'4
-2'0
7:01A Aug 31
SOYBEANS
Jul 27
@S7N
1312'0
1311'0
1319'6
1308'4
1310'0
-2'0
7:00A Aug 31
SOYBEANS
Aug 27
@S7Q
1294'0
1292'6
1301'6
1291'0
1292'6
-1'2
7:00A Aug 31
WHEAT
Sep 26
@W6U
767'0
767'0
767'0
753'2
753'2
-13'6
7:00A Aug 31
WHEAT
Dec 26
@W6Z
784'0
784'0
784'6
770'0
772'0
-12'0
7:01A Aug 31
WHEAT
Mar 27
@W7H
797'6
798'0
798'6
784'4
786'0
-11'6
7:00A Aug 31
KC HRW WHEAT
Sep 26
@KW6U
827'6
827'2
827'2
813'0
815'0
-12'6
6:56A Aug 31
KC HRW WHEAT
Dec 26
@KW6Z
844'2
846'2
846'2
830'4
831'6
-12'4
7:00A Aug 31
KC HRW WHEAT
Mar 27
@KW7H
856'6
858'0
858'0
843'6
845'0
-11'6
7:01A Aug 31
FEEDER CATTLE
Sep 26
@GF6U
322.450
322.875
323.600
320.025
320.900
- 1.550
1:04P Aug 28
FEEDER CATTLE
Oct 26
@GF6V
318.075
318.750
319.250
315.150
316.750
- 1.550
1:04P Aug 28
FEEDER CATTLE
Nov 26
@GF6X
311.475
311.975
312.800
308.050
310.150
- 1.550
1:04P Aug 28
FEEDER CATTLE
Jan 27
@GF7F
303.925
304.250
305.250
300.150
302.350
- 1.650
1:04P Aug 28
FEEDER CATTLE
Mar 27
@GF7H
301.050
302.350
302.350
297.175
299.375
- 1.775
1:01P Aug 28
FEEDER CATTLE
Apr 27
@GF7J
301.650
302.800
302.825
298.025
299.800
- 1.925
1:04P Aug 28
LIVE CATTLE
Aug 26
@LE6Q
220.300
221.000
221.350
218.850
220.550
- 1.050
1:04P Aug 28
LIVE CATTLE
Oct 26
@LE6V
212.925
213.500
214.000
210.825
211.825
- 1.200
1:04P Aug 28
LIVE CATTLE
Dec 26
@LE6Z
214.800
215.325
215.850
212.700
213.800
- 1.075
1:04P Aug 28
LIVE CATTLE
Feb 27
@LE7G
216.825
217.225
217.600
214.700
215.750
- 1.300
1:04P Aug 28
LIVE CATTLE
Apr 27
@LE7J
218.700
218.975
219.375
216.675
217.675
- 1.175
1:04P Aug 28
LIVE CATTLE
Jun 27
@LE7M
213.200
213.275
213.900
211.325
212.400
- 0.850
1:03P Aug 28
LEAN HOGS
Oct 26
@HE6V
80.625
80.525
81.975
79.800
81.900
1.275
1:04P Aug 28
LEAN HOGS
Dec 26
@HE6Z
71.200
71.125
72.375
70.500
72.300
1.100
1:04P Aug 28
LEAN HOGS
Feb 27
@HE7G
73.850
73.825
75.075
73.200
75.075
1.125
1:04P Aug 28
LEAN HOGS
Apr 27
@HE7J
79.550
79.550
80.800
79.050
80.800
1.100
1:04P Aug 28
LEAN HOGS
May 27
@HE7K
84.000
84.000
85.200
84.000
85.200
1.200
1:00P Aug 28
LEAN HOGS
Jun 27
@HE7M
92.850
92.850
94.150
92.475
94.150
1.075
1:04P Aug 28
Click the name to show chart below.
Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:
CBOT
Last Trade:
511'4
Change:
-0'4
Bid:
512'0
Ask:
512'6
Today's High:
518'0
Today's Low:
510'0
Volume:
60,581
Open:
512'0
Settle:
512'0
Prev:
512'0
Contract High:
Contract Low:
Updated:
Aug-31-2026
6:56:00AM
Delay Time:
10 Minutes
DTN Market Matters Blog
DTN Weekly DDG Price Sharply Higher on Average
Editorial Staff
–
Posted at Friday, August 28, 2026 12:38PM CDT
@C6U
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.