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
442'2
441'6
443'0
439'0
440'0
-2'2
9:14P Aug 04
CORN
Dec 26
@C6Z
465'4
465'2
466'2
462'2
463'0
-2'4
9:16P Aug 04
CORN
Mar 27
@C7H
481'4
481'0
481'6
478'0
478'6
-2'6
9:09P Aug 04
CORN
May 27
@C7K
490'4
490'6
490'6
487'2
487'6
-2'6
9:14P Aug 04
CORN
Jul 27
@C7N
495'2
495'2
495'2
492'0
493'0
-2'2
9:13P Aug 04
CORN
Sep 27
@C7U
483'6
482'4
483'6
482'2
482'6
-1'0
9:11P Aug 04
SOYBEANS
Aug 26
@S6Q
1155'0
1149'2
1149'2
1148'6
1148'6
-6'2
7:30P Aug 04
SOYBEANS
Sep 26
@S6U
1158'6
1158'6
1159'2
1152'6
1156'4
-2'2
9:14P Aug 04
SOYBEANS
Nov 26
@S6X
1177'6
1177'0
1178'0
1171'2
1175'0
-2'6
9:16P Aug 04
SOYBEANS
Jan 27
@S7F
1193'2
1192'2
1193'2
1186'6
1190'6
-2'4
9:13P Aug 04
SOYBEANS
Mar 27
@S7H
1199'4
1198'4
1199'4
1193'4
1198'0
-1'4
9:09P Aug 04
SOYBEANS
May 27
@S7K
1207'0
1206'6
1206'6
1201'2
1205'6
-1'2
9:01P Aug 04
SOYBEANS
Jul 27
@S7N
1212'6
1210'2
1211'2
1207'2
1211'2
-1'4
8:35P Aug 04
WHEAT
Sep 26
@W6U
638'4
638'0
639'2
633'4
635'2
-3'2
9:15P Aug 04
WHEAT
Dec 26
@W6Z
657'2
656'0
658'0
652'4
654'0
-3'2
9:15P Aug 04
WHEAT
Mar 27
@W7H
673'4
672'2
674'0
669'2
670'6
-2'6
9:14P Aug 04
KC HRW WHEAT
Sep 26
@KW6U
707'0
705'2
708'4
702'2
703'4
-3'4
9:11P Aug 04
KC HRW WHEAT
Dec 26
@KW6Z
724'4
723'6
726'0
719'6
720'4
-4'0
9:15P Aug 04
KC HRW WHEAT
Mar 27
@KW7H
736'4
735'4
738'0
732'2
733'2
-3'2
8:12P Aug 04
FEEDER CATTLE
Aug 26
@GF6Q
347.825
347.350
352.000
345.300
351.000
3.375
1:04P Aug 04
FEEDER CATTLE
Sep 26
@GF6U
342.550
342.000
347.175
339.900
345.950
3.600
1:04P Aug 04
FEEDER CATTLE
Oct 26
@GF6V
333.700
332.850
338.000
331.500
337.000
3.450
1:04P Aug 04
FEEDER CATTLE
Nov 26
@GF6X
327.050
327.000
330.225
324.825
329.525
2.625
1:04P Aug 04
FEEDER CATTLE
Jan 27
@GF7F
319.525
318.950
321.400
316.825
320.850
1.450
1:04P Aug 04
FEEDER CATTLE
Mar 27
@GF7H
315.500
315.000
316.425
312.700
316.075
0.750
1:00P Aug 04
LIVE CATTLE
Aug 26
@LE6Q
231.100
230.875
232.450
230.125
231.850
0.850
1:04P Aug 04
LIVE CATTLE
Oct 26
@LE6V
226.725
226.150
228.350
225.500
227.850
1.175
1:04P Aug 04
LIVE CATTLE
Dec 26
@LE6Z
226.225
225.550
227.600
224.975
227.300
1.050
1:04P Aug 04
LIVE CATTLE
Feb 27
@LE7G
226.500
225.500
227.500
225.100
227.400
0.900
1:04P Aug 04
LIVE CATTLE
Apr 27
@LE7J
226.425
225.750
227.475
225.125
227.375
0.950
1:04P Aug 04
LIVE CATTLE
Jun 27
@LE7M
218.425
217.650
219.675
217.050
219.575
1.175
1:04P Aug 04
LEAN HOGS
Aug 26
@HE6Q
97.525
97.600
98.050
97.375
97.975
0.325
1:04P Aug 04
LEAN HOGS
Oct 26
@HE6V
83.675
83.475
84.575
83.050
84.350
0.675
1:04P Aug 04
LEAN HOGS
Dec 26
@HE6Z
75.350
75.175
75.950
74.575
75.600
0.425
1:04P Aug 04
LEAN HOGS
Feb 27
@HE7G
78.825
78.725
79.550
78.250
79.125
0.550
1:04P Aug 04
LEAN HOGS
Apr 27
@HE7J
83.700
83.675
84.400
83.175
84.025
0.550
1:04P Aug 04
LEAN HOGS
May 27
@HE7K
87.225
87.200
87.625
86.825
87.625
0.400
1:00P Aug 04
Click the name to show chart below.
Quick Quote
Enter a symbol below
Symbol Lookup
CORN (@C6U)
Exchange:
CBOT
Last Trade:
440'0
Change:
-2'2
Bid:
439'6
Ask:
440'0
Today's High:
443'0
Today's Low:
439'0
Volume:
136,662
Open:
441'6
Settle:
442'2
Prev:
442'2
Contract High:
Contract Low:
Updated:
Aug-04-2026
9:14:00PM
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
.