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
Jul 26
@C6N
412'6
411'6
412'2
407'2
408'0
-4'6
4:17A Jun 15
CORN
Sep 26
@C6U
420'6
420'0
420'2
415'4
416'2
-4'4
4:18A Jun 15
CORN
Dec 26
@C6Z
440'2
439'2
439'6
435'0
436'0
-4'2
4:15A Jun 15
CORN
Mar 27
@C7H
454'4
452'6
453'6
449'4
450'2
-4'2
4:13A Jun 15
CORN
May 27
@C7K
463'6
462'0
462'0
459'0
460'0
-3'6
3:55A Jun 15
CORN
Jul 27
@C7N
470'2
468'6
468'6
466'0
466'4
-3'6
4:02A Jun 15
SOYBEANS
Jul 26
@S6N
1113'4
1111'0
1116'6
1107'2
1109'2
-4'2
4:17A Jun 15
SOYBEANS
Aug 26
@S6Q
1118'6
1115'4
1121'4
1112'4
1114'2
-4'4
4:13A Jun 15
SOYBEANS
Sep 26
@S6U
1117'6
1115'6
1121'0
1111'4
1114'0
-3'6
4:14A Jun 15
SOYBEANS
Nov 26
@S6X
1132'0
1129'0
1135'6
1126'0
1128'4
-3'4
4:17A Jun 15
SOYBEANS
Jan 27
@S7F
1147'0
1144'2
1150'4
1139'6
1143'4
-3'4
4:14A Jun 15
SOYBEANS
Mar 27
@S7H
1154'4
1150'0
1158'2
1147'0
1151'6
-2'6
4:12A Jun 15
SOYBEANS
May 27
@S7K
1162'2
1158'6
1165'4
1154'6
1159'2
-3'0
3:27A Jun 15
WHEAT
Jul 26
@W6N
584'4
582'4
582'6
572'2
574'2
-10'2
4:18A Jun 15
WHEAT
Sep 26
@W6U
595'6
594'2
594'2
583'4
585'4
-10'2
4:18A Jun 15
WHEAT
Dec 26
@W6Z
612'0
610'2
610'2
600'0
602'0
-10'0
4:18A Jun 15
KC HRW WHEAT
Jul 26
@KW6N
634'4
633'6
633'6
623'4
624'6
-9'6
4:17A Jun 15
KC HRW WHEAT
Sep 26
@KW6U
640'6
640'2
640'4
629'2
630'4
-10'2
4:17A Jun 15
KC HRW WHEAT
Dec 26
@KW6Z
654'0
653'4
653'4
642'6
643'6
-10'2
4:10A Jun 15
FEEDER CATTLE
Aug 26
@GF6Q
359.650
359.650
360.300
355.200
357.050
- 2.225
1:04P Jun 12
FEEDER CATTLE
Sep 26
@GF6U
356.525
356.525
356.875
352.100
354.325
- 1.975
1:04P Jun 12
FEEDER CATTLE
Oct 26
@GF6V
352.800
352.800
353.250
348.450
350.650
- 1.875
1:04P Jun 12
FEEDER CATTLE
Nov 26
@GF6X
348.950
349.075
350.000
344.525
346.800
- 1.775
1:04P Jun 12
FEEDER CATTLE
Jan 27
@GF7F
342.500
343.425
343.425
338.275
340.150
- 1.925
1:04P Jun 12
FEEDER CATTLE
Mar 27
@GF7H
338.725
337.550
337.875
334.500
336.575
- 2.200
1:00P Jun 12
LIVE CATTLE
Jun 26
@LE6M
251.475
251.475
251.700
247.775
249.700
- 1.600
1:04P Jun 12
LIVE CATTLE
Aug 26
@LE6Q
242.675
242.600
243.125
238.550
240.950
- 1.500
1:04P Jun 12
LIVE CATTLE
Oct 26
@LE6V
235.400
235.300
235.550
231.500
233.700
- 1.600
1:04P Jun 12
LIVE CATTLE
Dec 26
@LE6Z
234.700
234.575
234.875
231.225
232.875
- 1.625
1:04P Jun 12
LIVE CATTLE
Feb 27
@LE7G
234.925
234.925
235.150
231.850
233.325
- 1.425
1:04P Jun 12
LIVE CATTLE
Apr 27
@LE7J
234.450
234.425
234.700
231.800
233.000
- 1.275
1:03P Jun 12
LEAN HOGS
Jun 26
@HE6M
92.775
92.500
92.700
92.300
92.550
-0.250
12:00P Jun 12
LEAN HOGS
Jul 26
@HE6N
96.625
96.075
97.825
94.750
97.200
0.825
1:04P Jun 12
LEAN HOGS
Aug 26
@HE6Q
95.900
95.500
97.075
94.825
96.225
0.450
1:04P Jun 12
LEAN HOGS
Oct 26
@HE6V
81.075
81.000
82.150
80.125
81.200
0.300
1:04P Jun 12
LEAN HOGS
Dec 26
@HE6Z
74.300
74.200
75.200
73.300
74.425
0.300
1:04P Jun 12
LEAN HOGS
Feb 27
@HE7G
77.925
77.800
78.725
76.950
78.075
0.325
1:04P Jun 12
Click the name to show chart below.
Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6N)
Exchange:
CBOT
Last Trade:
408'0
Change:
-4'6
Bid:
407'6
Ask:
408'0
Today's High:
412'2
Today's Low:
407'2
Volume:
206,777
Open:
411'6
Settle:
412'6
Prev:
412'6
Contract High:
Contract Low:
Updated:
Jun-15-2026
4:17:00AM
Delay Time:
10 Minutes
DTN Market Matters Blog
DTN Weekly Average DDG Price Plunges
Editorial Staff
–
Posted at Friday, June 12, 2026 12:22PM CDT
@C6N
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.