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
478'6
477'0
479'2
474'4
476'4
-2'2
6:25A Aug 21
CORN
Dec 26
@C6Z
503'4
502'0
504'0
499'0
501'2
-2'2
6:25A Aug 21
CORN
Mar 27
@C7H
518'2
515'4
518'2
514'0
516'0
-2'2
6:25A Aug 21
CORN
May 27
@C7K
524'6
522'6
524'6
520'4
522'6
-2'0
6:25A Aug 21
CORN
Jul 27
@C7N
526'4
524'6
526'4
522'4
524'4
-2'0
6:25A Aug 21
CORN
Sep 27
@C7U
504'4
502'6
504'0
501'2
503'0
-1'4
5:01A Aug 21
SOYBEANS
Sep 26
@S6U
1220'6
1218'6
1219'2
1209'6
1215'4
-5'2
6:23A Aug 21
SOYBEANS
Nov 26
@S6X
1236'4
1235'4
1235'4
1224'4
1230'6
-5'6
6:25A Aug 21
SOYBEANS
Jan 27
@S7F
1251'4
1250'2
1250'2
1239'2
1245'0
-6'4
6:25A Aug 21
SOYBEANS
Mar 27
@S7H
1257'2
1253'6
1255'2
1245'4
1251'0
-6'2
6:25A Aug 21
SOYBEANS
May 27
@S7K
1262'0
1260'0
1260'0
1250'6
1256'0
-6'0
6:25A Aug 21
SOYBEANS
Jul 27
@S7N
1264'2
1261'2
1261'6
1254'2
1259'0
-5'2
6:22A Aug 21
SOYBEANS
Aug 27
@S7Q
1246'4
1243'4
1243'4
1236'6
1241'2
-5'2
6:22A Aug 21
WHEAT
Sep 26
@W6U
682'6
682'0
687'6
676'6
677'0
-5'6
6:25A Aug 21
WHEAT
Dec 26
@W6Z
700'0
699'0
705'0
694'4
694'6
-5'2
6:25A Aug 21
WHEAT
Mar 27
@W7H
717'2
716'0
722'0
711'6
712'0
-5'2
6:25A Aug 21
KC HRW WHEAT
Sep 26
@KW6U
762'2
762'0
765'2
752'4
752'4
-9'6
6:21A Aug 21
KC HRW WHEAT
Dec 26
@KW6Z
776'4
777'0
780'2
767'2
767'2
-9'2
6:24A Aug 21
KC HRW WHEAT
Mar 27
@KW7H
790'0
789'6
793'4
780'6
781'0
-9'0
6:24A Aug 21
FEEDER CATTLE
Aug 26
@GF6Q
336.850
337.500
337.500
334.400
335.425
- 1.550
1:04P Aug 20
FEEDER CATTLE
Sep 26
@GF6U
329.125
329.350
330.700
325.775
329.000
- 0.200
1:04P Aug 20
FEEDER CATTLE
Oct 26
@GF6V
322.050
322.375
324.425
318.675
322.825
0.650
1:04P Aug 20
FEEDER CATTLE
Nov 26
@GF6X
314.075
314.325
316.500
310.475
314.925
0.800
1:04P Aug 20
FEEDER CATTLE
Jan 27
@GF7F
305.425
305.400
307.950
302.000
306.625
0.925
1:01P Aug 20
FEEDER CATTLE
Mar 27
@GF7H
301.350
301.825
304.100
298.250
302.875
1.375
1:00P Aug 20
LIVE CATTLE
Aug 26
@LE6Q
223.425
223.425
224.525
222.300
223.425
- 0.075
1:04P Aug 20
LIVE CATTLE
Oct 26
@LE6V
217.225
217.225
219.325
216.150
218.050
0.775
1:04P Aug 20
LIVE CATTLE
Dec 26
@LE6Z
217.150
217.150
219.675
216.025
218.150
1.125
1:04P Aug 20
LIVE CATTLE
Feb 27
@LE7G
217.800
217.800
220.125
216.525
218.725
1.100
1:04P Aug 20
LIVE CATTLE
Apr 27
@LE7J
218.475
218.425
220.500
217.000
219.350
1.025
1:04P Aug 20
LIVE CATTLE
Jun 27
@LE7M
211.700
211.650
213.650
210.175
212.625
1.100
1:04P Aug 20
LEAN HOGS
Oct 26
@HE6V
81.500
81.125
81.275
80.100
80.325
-1.275
1:04P Aug 20
LEAN HOGS
Dec 26
@HE6Z
71.425
71.150
71.250
70.625
70.775
-0.675
1:04P Aug 20
LEAN HOGS
Feb 27
@HE7G
74.250
74.050
74.300
73.750
73.850
-0.425
1:04P Aug 20
LEAN HOGS
Apr 27
@HE7J
79.625
79.450
79.775
79.275
79.400
-0.250
1:04P Aug 20
LEAN HOGS
May 27
@HE7K
83.925
83.975
84.150
83.975
84.150
0.075
1:00P Aug 20
LEAN HOGS
Jun 27
@HE7M
92.500
92.250
92.750
92.250
92.550
1:04P Aug 20
Click the name to show chart below.
Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:
CBOT
Last Trade:
476'4
Change:
-2'2
Bid:
476'2
Ask:
476'4
Today's High:
479'2
Today's Low:
474'4
Volume:
192,596
Open:
477'0
Settle:
478'6
Prev:
478'6
Contract High:
Contract Low:
Updated:
Aug-21-2026
6:25:00AM
Delay Time:
10 Minutes
DTN Market Matters Blog
Futures Spreads and Basis Levels Tell a Lot About a Market
Editorial Staff
–
Posted at Wednesday, August 19, 2026 10:07AM CDT
@C6U
Get Future prices and Cash Bids emailed to you each morning from DTN –
click here
.
Copyright DTN. All rights reserved.
Disclaimer
.