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
449'2
450'4
452'0
446'0
446'2
-3'0
7:01A Aug 04
CORN
Dec 26
@C6Z
472'4
474'0
475'2
468'6
469'0
-3'4
7:01A Aug 04
CORN
Mar 27
@C7H
488'2
489'4
490'6
484'4
484'6
-3'4
7:01A Aug 04
CORN
May 27
@C7K
497'0
499'2
499'2
493'2
493'2
-3'6
7:00A Aug 04
CORN
Jul 27
@C7N
501'0
502'0
503'4
497'2
497'2
-3'6
7:02A Aug 04
CORN
Sep 27
@C7U
486'6
487'2
488'0
482'4
483'0
-3'6
6:54A Aug 04
SOYBEANS
Aug 26
@S6Q
1168'6
1172'0
1173'0
1172'0
1173'0
4'2
7:06P Aug 03
SOYBEANS
Sep 26
@S6U
1173'6
1174'4
1177'0
1162'4
1163'0
-10'6
7:02A Aug 04
SOYBEANS
Nov 26
@S6X
1192'2
1193'2
1195'2
1180'0
1180'6
-11'4
7:02A Aug 04
SOYBEANS
Jan 27
@S7F
1207'0
1208'4
1209'6
1194'6
1195'2
-11'6
7:02A Aug 04
SOYBEANS
Mar 27
@S7H
1211'6
1214'2
1214'2
1200'2
1200'4
-11'2
7:02A Aug 04
SOYBEANS
May 27
@S7K
1217'6
1219'6
1220'0
1206'4
1206'4
-11'2
7:00A Aug 04
SOYBEANS
Jul 27
@S7N
1221'6
1223'6
1224'4
1211'0
1211'2
-10'4
7:00A Aug 04
WHEAT
Sep 26
@W6U
651'0
652'0
659'4
640'0
642'6
-8'2
7:02A Aug 04
WHEAT
Dec 26
@W6Z
669'2
670'4
677'2
658'6
661'2
-8'0
7:02A Aug 04
WHEAT
Mar 27
@W7H
685'2
687'2
692'4
674'6
677'2
-8'0
7:02A Aug 04
KC HRW WHEAT
Sep 26
@KW6U
717'2
717'0
726'2
707'6
710'4
-6'6
7:02A Aug 04
KC HRW WHEAT
Dec 26
@KW6Z
734'0
734'0
742'4
724'6
727'0
-7'0
7:02A Aug 04
KC HRW WHEAT
Mar 27
@KW7H
746'2
746'2
754'0
736'4
738'0
-8'2
7:00A Aug 04
FEEDER CATTLE
Aug 26
@GF6Q
348.025
348.200
351.525
346.900
348.300
- 0.200
1:04P Aug 03
FEEDER CATTLE
Sep 26
@GF6U
343.775
344.375
348.050
341.700
343.000
- 1.225
1:04P Aug 03
FEEDER CATTLE
Oct 26
@GF6V
335.350
335.675
339.675
332.925
334.100
- 1.650
1:04P Aug 03
FEEDER CATTLE
Nov 26
@GF6X
329.125
329.125
333.225
326.250
327.200
- 2.075
1:04P Aug 03
FEEDER CATTLE
Jan 27
@GF7F
321.925
321.925
325.600
318.925
320.025
- 2.400
1:04P Aug 03
FEEDER CATTLE
Mar 27
@GF7H
317.675
317.975
321.500
315.000
315.750
- 2.175
1:04P Aug 03
LIVE CATTLE
Aug 26
@LE6Q
231.750
231.725
233.400
230.900
231.400
- 0.650
1:04P Aug 03
LIVE CATTLE
Oct 26
@LE6V
227.250
227.250
229.550
226.300
227.025
- 0.525
1:04P Aug 03
LIVE CATTLE
Dec 26
@LE6Z
226.950
226.975
228.850
225.850
226.375
- 0.725
1:04P Aug 03
LIVE CATTLE
Feb 27
@LE7G
226.875
226.800
228.750
226.100
226.650
- 0.375
1:04P Aug 03
LIVE CATTLE
Apr 27
@LE7J
226.500
226.450
228.500
225.900
226.525
- 0.075
1:04P Aug 03
LIVE CATTLE
Jun 27
@LE7M
218.625
218.550
220.525
217.875
218.550
- 0.200
1:04P Aug 03
LEAN HOGS
Aug 26
@HE6Q
98.850
98.200
98.625
97.450
97.650
-1.325
1:04P Aug 03
LEAN HOGS
Oct 26
@HE6V
84.850
83.900
84.900
83.350
83.650
-1.175
1:04P Aug 03
LEAN HOGS
Dec 26
@HE6Z
75.675
74.825
76.050
74.725
75.350
-0.325
1:04P Aug 03
LEAN HOGS
Feb 27
@HE7G
78.700
78.075
79.375
77.875
78.875
0.125
1:04P Aug 03
LEAN HOGS
Apr 27
@HE7J
83.225
82.775
83.925
82.500
83.750
0.475
1:04P Aug 03
LEAN HOGS
May 27
@HE7K
86.625
87.025
87.250
87.025
87.250
0.600
1:03P Aug 03
Click the name to show chart below.
Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:
CBOT
Last Trade:
446'2
Change:
-3'0
Bid:
446'2
Ask:
446'4
Today's High:
452'0
Today's Low:
446'0
Volume:
128,343
Open:
450'4
Settle:
449'2
Prev:
449'2
Contract High:
Contract Low:
Updated:
Aug-04-2026
7:01:00AM
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
.